1,709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) |
|---|---|---|---|---|---|---|
| 2025/05/26 | 1,372.0 | 1,489.0 | 1,362.0 | 1,489.0 | 1,489.0 | 1,056,600 |
| 2025/05/23 | 1,340.0 | 1,383.0 | 1,333.0 | 1,378.0 | 1,378.0 | 579,100 |
| 2025/05/22 | 1,345.0 | 1,365.0 | 1,337.0 | 1,345.0 | 1,345.0 | 428,900 |
| 2025/05/21 | 1,400.0 | 1,409.0 | 1,344.0 | 1,353.0 | 1,353.0 | 819,000 |
| 2025/05/20 | 1,355.0 | 1,424.0 | 1,353.0 | 1,411.0 | 1,411.0 | 784,500 |
| 2025/05/19 | 1,395.0 | 1,415.0 | 1,351.0 | 1,351.0 | 1,351.0 | 1,026,100 |
| 2025/05/16 | 1,373.0 | 1,469.0 | 1,359.0 | 1,425.0 | 1,425.0 | 1,919,200 |
| 2025/05/15 | 1,360.0 | 1,376.0 | 1,340.0 | 1,346.0 | 1,346.0 | 1,010,200 |
| 2025/05/14 | 1,369.0 | 1,374.0 | 1,340.0 | 1,359.0 | 1,359.0 | 814,700 |
| 2025/05/13 | 1,362.0 | 1,380.0 | 1,336.0 | 1,368.0 | 1,368.0 | 795,000 |
| 2025/05/12 | 1,333.0 | 1,351.0 | 1,318.0 | 1,332.0 | 1,332.0 | 681,100 |
| 2025/05/09 | 1,310.0 | 1,359.0 | 1,307.0 | 1,343.0 | 1,343.0 | 935,900 |
| 2025/05/08 | 1,279.0 | 1,310.0 | 1,279.0 | 1,310.0 | 1,310.0 | 712,600 |
| 2025/05/07 | 1,274.0 | 1,280.0 | 1,256.0 | 1,278.0 | 1,278.0 | 480,700 |
| 2025/05/02 | 1,265.0 | 1,300.0 | 1,258.0 | 1,279.0 | 1,279.0 | 503,300 |
| 2025/05/01 | 1,269.0 | 1,274.0 | 1,235.0 | 1,269.0 | 1,269.0 | 686,900 |
| 2025/04/30 | 1,300.0 | 1,300.0 | 1,243.0 | 1,258.0 | 1,258.0 | 767,000 |
| 2025/04/28 | 1,317.0 | 1,333.0 | 1,295.0 | 1,304.0 | 1,304.0 | 567,800 |
| 2025/04/25 | 1,277.0 | 1,298.0 | 1,273.0 | 1,289.0 | 1,289.0 | 558,900 |
| 2025/04/24 | 1,237.0 | 1,272.0 | 1,221.0 | 1,269.0 | 1,269.0 | 564,600 |
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。
