4180東証P信用
業種 情報・通信業
Ａｐｐｉｅｒ Ｇｒｏｕｐ 株価時系列データ
PTS
1,283
円
(23:46)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,036 (24/02/15) | 1,157 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,036 (24/02/15) | 1,271 (24/04/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,269 | 1,311 | 1,241 | 1,295 | +22 | +1.7 | 1,140,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,346 | 1,356 | 1,272 | 1,273 | -74 | -5.5 | 1,357,000 |
| 5/20 | 1,339 | 1,376 | 1,331 | 1,347 | +6 | +0.5 | 745,100 |
| 5/17 | 1,348 | 1,362 | 1,327 | 1,341 | -22 | -1.6 | 1,188,700 |
| 5/16 | 1,394 | 1,441 | 1,354 | 1,363 | +61 | +4.7 | 2,242,900 |
| 5/15 | 1,356 | 1,381 | 1,302 | 1,302 | -114 | -8.1 | 2,690,700 |
| 5/14 | 1,378 | 1,416 | 1,373 | 1,416 | +60 | +4.4 | 1,938,700 |
| 5/13 | 1,333 | 1,372 | 1,332 | 1,356 | +23 | +1.7 | 1,078,300 |
| 5/10 | 1,350 | 1,358 | 1,327 | 1,333 | -30 | -2.2 | 1,141,200 |
| 5/9 | 1,371 | 1,386 | 1,346 | 1,363 | -19 | -1.4 | 1,056,700 |
| 5/8 | 1,394 | 1,415 | 1,377 | 1,382 | -16 | -1.1 | 1,258,200 |
| 5/7 | 1,363 | 1,422 | 1,353 | 1,398 | +58 | +4.3 | 1,382,700 |
| 5/2 | 1,315 | 1,356 | 1,301 | 1,340 | +37 | +2.8 | 842,800 |
| 5/1 | 1,285 | 1,319 | 1,279 | 1,303 | -23 | -1.7 | 695,400 |
| 4/30 | 1,328 | 1,347 | 1,314 | 1,326 | +14 | +1.1 | 1,330,000 |
| 4/26 | 1,305 | 1,329 | 1,289 | 1,312 | +8 | +0.6 | 943,900 |
| 4/25 | 1,355 | 1,355 | 1,304 | 1,304 | -100 | -7.1 | 1,479,000 |
| 4/24 | 1,385 | 1,411 | 1,380 | 1,404 | +45 | +3.3 | 1,014,700 |
| 4/23 | 1,394 | 1,395 | 1,336 | 1,359 | -13 | -1.0 | 945,400 |
| 4/22 | 1,358 | 1,385 | 1,344 | 1,372 | +60 | +4.6 | 894,300 |
| 4/19 | 1,321 | 1,330 | 1,299 | 1,312 | -22 | -1.7 | 1,221,200 |
| 4/18 | 1,284 | 1,369 | 1,276 | 1,334 | +39 | +3.0 | 1,353,600 |
| 4/17 | 1,310 | 1,315 | 1,273 | 1,295 | -19 | -1.5 | 1,046,800 |
| 4/16 | 1,278 | 1,345 | 1,271 | 1,314 | -3 | -0.2 | 1,499,500 |
| 4/15 | 1,335 | 1,349 | 1,311 | 1,317 | -43 | -3.2 | 1,178,700 |
| 4/12 | 1,403 | 1,413 | 1,343 | 1,360 | -32 | -2.3 | 1,490,300 |
| 4/11 | 1,414 | 1,419 | 1,377 | 1,392 | -48 | -3.3 | 1,311,500 |
| 4/10 | 1,441 | 1,464 | 1,430 | 1,440 | +14 | +1.0 | 922,100 |
| 4/9 | 1,470 | 1,472 | 1,424 | 1,426 | -37 | -2.5 | 1,106,000 |
| 4/8 | 1,476 | 1,481 | 1,446 | 1,463 | +4 | +0.3 | 732,100 |
| 4/5 | 1,443 | 1,469 | 1,433 | 1,459 | -13 | -0.9 | 827,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて