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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,161 | 1,177 | 1,133 | 1,149 | 0 | 0.0 | 35,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,152 | 1,192 | 1,129 | 1,149 | +4 | +0.4 | 57,400 |
| 4/19 | 1,243 | 1,247 | 1,125 | 1,145 | -92 | -7.4 | 90,900 |
| 4/12 | 1,225 | 1,273 | 1,208 | 1,237 | +14 | +1.1 | 64,900 |
| 4/5 | 1,293 | 1,301 | 1,215 | 1,223 | -58 | -4.5 | 101,700 |
| 3/29 | 1,322 | 1,333 | 1,246 | 1,281 | -50 | -3.8 | 228,100 |
| 3/22 | 1,305 | 1,379 | 1,230 | 1,331 | -154 | -10.4 | 396,700 |
| 3/15 | 1,453 | 1,509 | 1,387 | 1,485 | +2 | +0.1 | 347,200 |
| 3/8 | 1,420 | 1,538 | 1,375 | 1,483 | +81 | +5.8 | 405,900 |
| 3/1 | 1,231 | 1,419 | 1,225 | 1,402 | +171 | +13.9 | 271,200 |
| 2/22 | 1,192 | 1,276 | 1,192 | 1,231 | +38 | +3.2 | 172,500 |
| 2/16 | 1,194 | 1,217 | 1,160 | 1,193 | +48 | +4.2 | 159,800 |
| 2/9 | 1,155 | 1,213 | 1,142 | 1,145 | -5 | -0.4 | 181,000 |
| 2/2 | 1,160 | 1,183 | 1,137 | 1,150 | -4 | -0.4 | 219,400 |
| 1/26 | 1,300 | 1,390 | 1,152 | 1,154 | +4 | +0.4 | 2,546,900 |
| 1/19 | 1,041 | 1,332 | 1,010 | 1,150 | +131 | +12.9 | 1,557,400 |
| 1/12 | 1,047 | 1,047 | 1,007 | 1,019 | -21 | -2.0 | 61,700 |
| 1/5 | 1,048 | 1,050 | 1,018 | 1,040 | 0 | 0.0 | 14,200 |
| 12/29 | 1,002 | 1,052 | 1,000 | 1,040 | +43 | +4.3 | 47,900 |
| 12/22 | 1,031 | 1,050 | 995 | 997 | -94 | -8.6 | 94,700 |
| 12/15 | 1,030 | 1,091 | 1,020 | 1,091 | +58 | +5.6 | 58,200 |
| 12/8 | 1,090 | 1,090 | 1,021 | 1,033 | -57 | -5.2 | 29,600 |
| 12/1 | 1,092 | 1,130 | 1,070 | 1,090 | +10 | +0.9 | 50,700 |
| 11/24 | 1,031 | 1,100 | 1,031 | 1,080 | +49 | +4.8 | 35,600 |
| 11/17 | 1,044 | 1,055 | 1,014 | 1,031 | -13 | -1.3 | 21,900 |
| 11/10 | 1,025 | 1,058 | 1,005 | 1,044 | +65 | +6.6 | 34,900 |
| 11/2 | 999 | 1,035 | 979 | 979 | -19 | -1.9 | 31,700 |
| 10/27 | 1,018 | 1,019 | 930 | 998 | -19 | -1.9 | 53,100 |
| 10/20 | 1,045 | 1,047 | 990 | 1,017 | -19 | -1.8 | 34,000 |
| 10/13 | 1,092 | 1,098 | 1,022 | 1,036 | -51 | -4.7 | 70,700 |
| 10/6 | 1,130 | 1,145 | 1,055 | 1,087 | -43 | -3.8 | 63,100 |
▶︎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