！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
1,341
円
(23:14)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,315 | 1,356 | 1,301 | 1,340 | +37 | +2.8 | 842,800 |
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 | 1,579 | 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 |
| 3/6 | 1,750 | 1,823 | 1,738 | 1,762 | -51 | -2.8 | 1,637,900 |
| 3/5 | 1,803 | 1,838 | 1,757 | 1,813 | -17 | -0.9 | 1,637,900 |
| 3/4 | 1,829 | 1,868 | 1,810 | 1,830 | -6 | -0.3 | 1,158,300 |
| 3/1 | 1,874 | 1,890 | 1,815 | 1,836 | -38 | -2.0 | 1,485,800 |
| 2/29 | 1,905 | 1,937 | 1,845 | 1,874 | -52 | -2.7 | 1,500,000 |
| 2/28 | 1,928 | 1,947 | 1,853 | 1,926 | +10 | +0.5 | 1,824,700 |
| 2/27 | 1,910 | 1,955 | 1,885 | 1,916 | +6 | +0.3 | 1,837,600 |
| 2/26 | 1,803 | 1,929 | 1,788 | 1,910 | +120 | +6.7 | 2,569,300 |
| 2/22 | 1,899 | 1,913 | 1,784 | 1,790 | -14 | -0.8 | 2,713,500 |
| 2/21 | 1,887 | 1,892 | 1,804 | 1,804 | -92 | -4.9 | 1,680,000 |
| 2/20 | 1,881 | 1,997 | 1,873 | 1,896 | +52 | +2.8 | 3,322,400 |
| 2/19 | 1,767 | 1,867 | 1,742 | 1,844 | +112 | +6.5 | 2,520,000 |
| 2/16 | 1,848 | 1,848 | 1,731 | 1,732 | -118 | -6.4 | 3,189,900 |
| 2/15 | 2,000 | 2,036 | 1,838 | 1,850 | -10 | -0.5 | 5,789,800 |
| 2/14 | 1,805 | 1,864 | 1,786 | 1,860 | +29 | +1.6 | 1,552,400 |
| 2/13 | 1,848 | 1,867 | 1,807 | 1,831 | +49 | +2.8 | 1,253,900 |
| 2/9 | 1,745 | 1,799 | 1,745 | 1,782 | +44 | +2.5 | 878,500 |
| 2/8 | 1,732 | 1,748 | 1,693 | 1,738 | +28 | +1.6 | 1,086,600 |
| 2/7 | 1,725 | 1,731 | 1,705 | 1,710 | -32 | -1.8 | 746,400 |
| 2/6 | 1,714 | 1,759 | 1,703 | 1,742 | -22 | -1.3 | 776,600 |
| 2/5 | 1,749 | 1,787 | 1,714 | 1,764 | +45 | +2.6 | 724,100 |
| 2/2 | 1,720 | 1,756 | 1,715 | 1,719 | +19 | +1.1 | 659,900 |
▶︎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