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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,134 | 1,166 | 1,133 | 1,149 | 0 | 0.0 | 14,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,293 | 1,301 | 1,125 | 1,149 | -132 | -10.3 | 336,000 |
| 24/03 | 1,414 | 1,538 | 1,230 | 1,281 | -114 | -8.2 | 1,426,400 |
| 24/02 | 1,165 | 1,400 | 1,138 | 1,395 | +213 | +18.0 | 844,000 |
| 24/01 | 1,048 | 1,390 | 1,007 | 1,182 | +142 | +13.7 | 4,291,600 |
| 23/12 | 1,114 | 1,116 | 995 | 1,040 | -61 | -5.5 | 236,400 |
| 23/11 | 1,005 | 1,130 | 979 | 1,101 | +116 | +11.8 | 161,600 |
| 23/10 | 1,130 | 1,145 | 930 | 985 | -145 | -12.8 | 228,100 |
| 23/09 | 1,058 | 1,199 | 1,050 | 1,130 | +61 | +5.7 | 504,200 |
| 23/08 | 1,081 | 1,085 | 975 | 1,069 | -5 | -0.5 | 261,800 |
| 23/07 | 1,117 | 1,122 | 1,042 | 1,074 | -30 | -2.7 | 254,600 |
| 23/06 | 1,064 | 1,281 | 1,048 | 1,104 | +40 | +3.8 | 1,074,600 |
| 23/05 | 991 | 1,153 | 967 | 1,064 | +76 | +7.7 | 547,000 |
| 23/04 | 1,024 | 1,042 | 955 | 988 | -36 | -3.5 | 579,400 |
| 23/03 | 1,184 | 1,246 | 928 | 1,024 | -165 | -13.9 | 1,982,600 |
| 23/02 | 1,173 | 1,232 | 1,086 | 1,189 | +48 | +4.2 | 528,200 |
| 23/01 | 1,191 | 1,269 | 1,069 | 1,141 | -71 | -5.9 | 524,400 |
| 22/12 | 1,421 | 1,508 | 1,066 | 1,212 | -187 | -13.4 | 1,403,800 |
| 22/11 | 1,354 | 1,461 | 1,256 | 1,399 | +34 | +2.5 | 658,500 |
| 22/10 | 1,150 | 1,445 | 1,120 | 1,365 | +170 | +14.2 | 878,600 |
| 22/09 | 1,058 | 1,297 | 984 | 1,195 | +152 | +14.6 | 2,401,100 |
| 22/08 | 995 | 1,115 | 866 | 1,043 | +43 | +4.3 | 930,200 |
| 22/07 | 1,113 | 1,113 | 911 | 1,000 | +37 | +3.8 | 1,118,900 |
| 22/06 | 1,249 | 1,276 | 903 | 963 | -258 | -21.1 | 709,300 |
| 22/05 | 976 | 1,283 | 873 | 1,221 | +230 | +23.2 | 630,700 |
| 22/04 | 1,065 | 1,331 | 950 | 991 | -77 | -7.2 | 723,800 |
| 22/03 | 843 | 1,132 | 725 | 1,068 | +225 | +26.7 | 1,096,300 |
| 22/02 | 770 | 972 | 710 | 843 | +78 | +10.2 | 443,700 |
| 22/01 | 628 | 940 | 540 | 765 | +174 | +29.4 | 1,843,800 |
| 21/12 | 589 | 657 | 496 | 591 | +7 | +1.2 | 581,100 |
| 21/11 | 693 | 710 | 559 | 584 | -104 | -15.1 | 308,700 |
▶︎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