1,739円
Ａｐｐｉｅｒ Ｇｒｏｕｐの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/23 | 1,394.0 | 1,395.0 | 1,336.0 | 1,359.0 | 1,359.0 | 945,400 |
| 2024/04/22 | 1,358.0 | 1,385.0 | 1,344.0 | 1,372.0 | 1,372.0 | 894,300 |
| 2024/04/19 | 1,321.0 | 1,330.0 | 1,299.0 | 1,312.0 | 1,312.0 | 1,221,200 |
| 2024/04/18 | 1,284.0 | 1,369.0 | 1,276.0 | 1,334.0 | 1,334.0 | 1,353,600 |
| 2024/04/17 | 1,310.0 | 1,315.0 | 1,273.0 | 1,295.0 | 1,295.0 | 1,046,800 |
| 2024/04/16 | 1,278.0 | 1,345.0 | 1,271.0 | 1,314.0 | 1,314.0 | 1,499,500 |
| 2024/04/15 | 1,335.0 | 1,349.0 | 1,311.0 | 1,317.0 | 1,317.0 | 1,178,700 |
| 2024/04/12 | 1,403.0 | 1,413.0 | 1,343.0 | 1,360.0 | 1,360.0 | 1,490,300 |
| 2024/04/11 | 1,414.0 | 1,419.0 | 1,377.0 | 1,392.0 | 1,392.0 | 1,311,500 |
| 2024/04/10 | 1,441.0 | 1,464.0 | 1,430.0 | 1,440.0 | 1,440.0 | 922,100 |
| 2024/04/09 | 1,470.0 | 1,472.0 | 1,424.0 | 1,426.0 | 1,426.0 | 1,106,000 |
| 2024/04/08 | 1,476.0 | 1,481.0 | 1,446.0 | 1,463.0 | 1,463.0 | 732,100 |
| 2024/04/05 | 1,443.0 | 1,469.0 | 1,433.0 | 1,459.0 | 1,459.0 | 827,200 |
| 2024/04/04 | 1,479.0 | 1,495.0 | 1,456.0 | 1,472.0 | 1,472.0 | 857,800 |
| 2024/04/03 | 1,472.0 | 1,482.0 | 1,438.0 | 1,453.0 | 1,453.0 | 1,455,300 |
| 2024/04/02 | 1,519.0 | 1,525.0 | 1,497.0 | 1,508.0 | 1,508.0 | 859,000 |
| 2024/04/01 | 1,579.0 | 1,580.0 | 1,535.0 | 1,539.0 | 1,539.0 | 557,100 |
| 2024/03/29 | 1,561.0 | 1,581.0 | 1,545.0 | 1,566.0 | 1,566.0 | 569,100 |
| 2024/03/28 | 1,597.0 | 1,603.0 | 1,560.0 | 1,560.0 | 1,560.0 | 786,100 |
| 2024/03/27 | 1,625.0 | 1,645.0 | 1,590.0 | 1,597.0 | 1,597.0 | 861,700 |
おすすめ条件でスクリーニングされた銘柄を見る
Ａｐｐｉｅｒ Ｇｒｏｕｐの取引履歴を振り返りませんか？
Ａｐｐｉｅｒ Ｇｒｏｕｐの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
