！決算発表予定日 2024/05/14
4180東証P信用
業種 情報・通信業
Ａｐｐｉｅｒ Ｇｒｏｕｐ 株価時系列データ
PTS
1,336
円
(23:13)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,321 | 1,330 | 1,299 | 1,312 | -22 | -1.7 | 1,221,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 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 |
| 4/4 | 1,479 | 1,495 | 1,456 | 1,472 | +19 | +1.3 | 857,800 |
| 4/3 | 1,472 | 1,482 | 1,438 | 1,453 | -55 | -3.7 | 1,455,300 |
| 4/2 | 1,519 | 1,525 | 1,497 | 1,508 | -31 | -2.0 | 859,000 |
| 4/1 | 1,579 | 1,580 | 1,535 | 1,539 | -27 | -1.7 | 557,100 |
| 3/29 | 1,561 | 1,581 | 1,545 | 1,566 | +6 | +0.4 | 569,100 |
| 3/28 | 1,597 | 1,603 | 1,560 | 1,560 | -37 | -2.3 | 786,100 |
| 3/27 | 1,625 | 1,645 | 1,590 | 1,597 | -21 | -1.3 | 861,700 |
| 3/26 | 1,601 | 1,624 | 1,593 | 1,618 | +13 | +0.8 | 714,100 |
| 3/25 | 1,674 | 1,678 | 1,605 | 1,605 | -77 | -4.6 | 1,116,800 |
| 3/22 | 1,697 | 1,702 | 1,646 | 1,682 | +3 | +0.2 | 741,600 |
| 3/21 | 1,707 | 1,725 | 1,673 | 1,679 | +8 | +0.5 | 1,332,000 |
| 3/19 | 1,649 | 1,677 | 1,607 | 1,671 | +46 | +2.8 | 1,650,200 |
| 3/18 | 1,579 | 1,626 | 1,542 | 1,625 | +102 | +6.7 | 1,437,000 |
| 3/15 | 1,514 | 1,548 | 1,477 | 1,523 | -15 | -1.0 | 1,667,900 |
| 3/14 | 1,580 | 1,588 | 1,528 | 1,538 | -58 | -3.6 | 1,457,700 |
| 3/13 | 1,659 | 1,660 | 1,586 | 1,596 | -52 | -3.2 | 886,500 |
| 3/12 | 1,593 | 1,652 | 1,572 | 1,648 | +33 | +2.0 | 1,145,800 |
| 3/11 | 1,630 | 1,658 | 1,597 | 1,615 | -52 | -3.1 | 1,485,200 |
| 3/8 | 1,668 | 1,698 | 1,646 | 1,667 | -36 | -2.1 | 1,638,700 |
| 3/7 | 1,772 | 1,773 | 1,700 | 1,703 | -59 | -3.4 | 1,963,000 |
▶︎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