1,708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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 1,319.0 | 1,340.0 | 1,285.0 | 1,324.0 | 1,324.0 | 1,325,500 |
| 2023/01/04 | 1,369.0 | 1,400.0 | 1,335.0 | 1,346.0 | 1,346.0 | 934,800 |
| 2022/12/30 | 1,402.0 | 1,411.0 | 1,352.0 | 1,358.0 | 1,358.0 | 667,700 |
| 2022/12/29 | 1,351.0 | 1,393.0 | 1,343.0 | 1,393.0 | 1,393.0 | 475,400 |
| 2022/12/28 | 1,351.0 | 1,394.0 | 1,319.0 | 1,379.0 | 1,379.0 | 656,100 |
| 2022/12/27 | 1,383.0 | 1,416.0 | 1,365.0 | 1,368.0 | 1,368.0 | 509,200 |
| 2022/12/26 | 1,350.0 | 1,385.0 | 1,345.0 | 1,383.0 | 1,383.0 | 322,000 |
| 2022/12/23 | 1,379.0 | 1,397.0 | 1,337.0 | 1,361.0 | 1,361.0 | 540,200 |
| 2022/12/22 | 1,386.0 | 1,410.0 | 1,354.0 | 1,392.0 | 1,392.0 | 723,200 |
| 2022/12/21 | 1,373.0 | 1,433.0 | 1,311.0 | 1,369.0 | 1,369.0 | 1,534,000 |
| 2022/12/20 | 1,542.0 | 1,584.0 | 1,334.0 | 1,413.0 | 1,413.0 | 2,745,500 |
| 2022/12/19 | 1,520.0 | 1,578.0 | 1,505.0 | 1,567.0 | 1,567.0 | 710,000 |
| 2022/12/16 | 1,541.0 | 1,575.0 | 1,517.0 | 1,550.0 | 1,550.0 | 730,600 |
| 2022/12/15 | 1,578.0 | 1,601.0 | 1,532.0 | 1,581.0 | 1,581.0 | 901,700 |
| 2022/12/14 | 1,597.0 | 1,604.0 | 1,546.0 | 1,580.0 | 1,580.0 | 907,100 |
| 2022/12/13 | 1,620.0 | 1,625.0 | 1,560.0 | 1,572.0 | 1,572.0 | 752,500 |
| 2022/12/12 | 1,604.0 | 1,680.0 | 1,598.0 | 1,611.0 | 1,611.0 | 1,555,000 |
| 2022/12/09 | 1,620.0 | 1,629.0 | 1,565.0 | 1,600.0 | 1,600.0 | 2,453,700 |
| 2022/12/08 | 1,510.0 | 1,557.0 | 1,490.0 | 1,540.0 | 1,540.0 | 652,000 |
| 2022/12/07 | 1,514.0 | 1,556.0 | 1,485.0 | 1,537.0 | 1,537.0 | 932,000 |
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。
