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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,154 | 1,166 | 1,139 | 1,149 | -5 | -0.4 | 3,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 1,513 | 1,538 | 1,470 | 1,483 | -22 | -1.5 | 49,900 |
| 3/7 | 1,509 | 1,522 | 1,480 | 1,505 | +10 | +0.7 | 59,900 |
| 3/6 | 1,397 | 1,500 | 1,375 | 1,495 | +77 | +5.4 | 177,200 |
| 3/5 | 1,401 | 1,429 | 1,378 | 1,418 | +13 | +0.9 | 43,200 |
| 3/4 | 1,420 | 1,480 | 1,404 | 1,405 | +3 | +0.2 | 75,700 |
| 3/1 | 1,414 | 1,419 | 1,388 | 1,402 | +7 | +0.5 | 48,500 |
| 2/29 | 1,332 | 1,400 | 1,312 | 1,395 | +62 | +4.7 | 54,800 |
| 2/28 | 1,303 | 1,340 | 1,286 | 1,333 | +28 | +2.2 | 57,900 |
| 2/27 | 1,296 | 1,308 | 1,274 | 1,305 | +2 | +0.2 | 25,800 |
| 2/26 | 1,231 | 1,316 | 1,225 | 1,303 | +72 | +5.9 | 84,200 |
| 2/22 | 1,250 | 1,250 | 1,212 | 1,231 | +1 | +0.1 | 30,700 |
| 2/21 | 1,256 | 1,256 | 1,219 | 1,230 | -39 | -3.1 | 26,300 |
| 2/20 | 1,265 | 1,275 | 1,238 | 1,269 | +14 | +1.1 | 39,400 |
| 2/19 | 1,192 | 1,276 | 1,192 | 1,255 | +62 | +5.2 | 76,100 |
| 2/16 | 1,198 | 1,217 | 1,168 | 1,193 | +1 | +0.1 | 58,700 |
| 2/15 | 1,200 | 1,210 | 1,160 | 1,192 | -3 | -0.3 | 37,900 |
| 2/14 | 1,186 | 1,197 | 1,177 | 1,195 | +4 | +0.3 | 22,200 |
| 2/13 | 1,194 | 1,202 | 1,172 | 1,191 | +46 | +4.0 | 41,000 |
| 2/9 | 1,171 | 1,175 | 1,142 | 1,145 | -26 | -2.2 | 43,500 |
| 2/8 | 1,170 | 1,212 | 1,170 | 1,171 | -5 | -0.4 | 33,400 |
| 2/7 | 1,164 | 1,188 | 1,160 | 1,176 | +4 | +0.3 | 23,600 |
| 2/6 | 1,196 | 1,196 | 1,167 | 1,172 | -24 | -2.0 | 26,200 |
| 2/5 | 1,155 | 1,213 | 1,150 | 1,196 | +46 | +4.0 | 54,300 |
| 2/2 | 1,150 | 1,182 | 1,146 | 1,150 | +12 | +1.1 | 64,900 |
▶︎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