4174東証S信用
業種 情報・通信業
アピリッツ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,538 (24/03/08) | 930 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,538 (24/03/08) | 1,007 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,156 | 1,189 | 1,150 | 1,179 | +24 | +2.1 | 13,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 1,152 | 1,169 | 1,151 | 1,155 | +10 | +0.9 | 5,600 |
| 4/19 | 1,191 | 1,191 | 1,125 | 1,145 | -53 | -4.4 | 18,100 |
| 4/18 | 1,155 | 1,200 | 1,152 | 1,198 | +33 | +2.8 | 8,400 |
| 4/17 | 1,172 | 1,182 | 1,159 | 1,165 | -21 | -1.8 | 8,500 |
| 4/16 | 1,230 | 1,230 | 1,166 | 1,186 | -46 | -3.7 | 36,300 |
| 4/15 | 1,243 | 1,247 | 1,225 | 1,232 | -5 | -0.4 | 19,600 |
| 4/12 | 1,223 | 1,237 | 1,220 | 1,237 | +8 | +0.7 | 10,800 |
| 4/11 | 1,249 | 1,249 | 1,220 | 1,229 | -22 | -1.8 | 7,900 |
| 4/10 | 1,245 | 1,273 | 1,233 | 1,251 | +9 | +0.7 | 19,500 |
| 4/9 | 1,209 | 1,242 | 1,208 | 1,242 | +30 | +2.5 | 15,500 |
| 4/8 | 1,225 | 1,231 | 1,210 | 1,212 | -11 | -0.9 | 11,200 |
| 4/5 | 1,233 | 1,238 | 1,215 | 1,223 | -36 | -2.9 | 23,400 |
| 4/4 | 1,265 | 1,274 | 1,242 | 1,259 | +4 | +0.3 | 14,500 |
| 4/3 | 1,261 | 1,275 | 1,250 | 1,255 | -26 | -2.0 | 11,600 |
| 4/2 | 1,283 | 1,294 | 1,254 | 1,281 | -10 | -0.8 | 28,500 |
| 4/1 | 1,293 | 1,301 | 1,269 | 1,291 | +10 | +0.8 | 23,700 |
| 3/29 | 1,288 | 1,322 | 1,268 | 1,281 | +31 | +2.5 | 61,800 |
| 3/28 | 1,248 | 1,280 | 1,246 | 1,250 | -10 | -0.8 | 43,900 |
| 3/27 | 1,296 | 1,296 | 1,246 | 1,260 | -40 | -3.1 | 81,300 |
| 3/26 | 1,299 | 1,314 | 1,291 | 1,300 | 0 | 0.0 | 18,500 |
| 3/25 | 1,322 | 1,333 | 1,280 | 1,300 | -31 | -2.3 | 22,600 |
| 3/22 | 1,329 | 1,363 | 1,317 | 1,331 | +5 | +0.4 | 22,400 |
| 3/21 | 1,373 | 1,379 | 1,316 | 1,326 | -47 | -3.4 | 57,400 |
| 3/19 | 1,278 | 1,375 | 1,268 | 1,373 | +95 | +7.4 | 95,200 |
| 3/18 | 1,305 | 1,338 | 1,230 | 1,278 | -207 | -13.9 | 221,700 |
| 3/15 | 1,489 | 1,496 | 1,435 | 1,485 | +38 | +2.6 | 127,900 |
| 3/14 | 1,422 | 1,469 | 1,387 | 1,447 | +36 | +2.6 | 40,900 |
| 3/13 | 1,492 | 1,492 | 1,400 | 1,411 | -81 | -5.4 | 50,200 |
| 3/12 | 1,463 | 1,509 | 1,422 | 1,492 | +59 | +4.1 | 65,000 |
| 3/11 | 1,453 | 1,487 | 1,426 | 1,433 | -50 | -3.4 | 63,200 |
▶︎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