！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) |
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 | 1,285 | 1,356 | 1,279 | 1,340 | +14 | +1.1 | 2,381,000 |
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 | 1,579 | 1,580 | 1,271 | 1,326 | -240 | -15.3 | 23,025,500 |
| 24/03 | 1,874 | 1,890 | 1,477 | 1,566 | -308 | -16.4 | 25,373,300 |
| 24/02 | 1,706 | 2,036 | 1,680 | 1,874 | +117 | +6.7 | 35,653,100 |
| 24/01 | 1,776 | 1,892 | 1,662 | 1,757 | -93 | -5.0 | 18,031,500 |
| 23/12 | 1,630 | 1,868 | 1,440 | 1,850 | +210 | +12.8 | 20,795,600 |
| 23/11 | 1,271 | 1,709 | 1,224 | 1,640 | +414 | +33.8 | 30,425,900 |
| 23/10 | 1,608 | 1,612 | 1,157 | 1,226 | -373 | -23.3 | 24,200,500 |
| 23/09 | 1,768 | 1,864 | 1,558 | 1,599 | -172 | -9.7 | 22,399,300 |
| 23/08 | 1,693 | 1,846 | 1,443 | 1,771 | +81 | +4.8 | 26,760,400 |
| 23/07 | 1,784 | 1,834 | 1,585 | 1,690 | -59 | -3.4 | 18,243,700 |
| 23/06 | 1,376 | 2,030 | 1,350 | 1,749 | +364 | +26.3 | 43,178,300 |
| 23/05 | 1,535 | 1,590 | 1,318 | 1,385 | -148 | -9.7 | 30,021,800 |
| 23/04 | 1,718 | 1,748 | 1,425 | 1,533 | -145 | -8.6 | 34,974,300 |
| 23/03 | 1,712 | 2,130 | 1,664 | 1,678 | -9 | -0.5 | 40,774,100 |
| 23/02 | 1,675 | 2,175 | 1,575 | 1,687 | +45 | +2.7 | 40,346,500 |
| 23/01 | 1,369 | 1,667 | 1,285 | 1,642 | +284 | +20.9 | 27,881,000 |
| 22/12 | 1,700 | 1,729 | 1,311 | 1,358 | -265 | -16.3 | 21,669,800 |
| 22/11 | 1,414 | 1,731 | 1,311 | 1,623 | +194 | +13.6 | 22,379,200 |
| 22/10 | 1,200 | 1,588 | 1,171 | 1,429 | +215 | +17.7 | 20,866,300 |
| 22/09 | 1,194 | 1,400 | 1,107 | 1,214 | -1 | -0.1 | 18,238,900 |
| 22/08 | 860 | 1,306 | 836 | 1,215 | +349 | +40.3 | 24,823,700 |
| 22/07 | 878 | 992 | 811 | 866 | +15 | +1.8 | 14,305,300 |
| 22/06 | 876 | 924 | 740 | 851 | -15 | -1.7 | 15,174,100 |
| 22/05 | 890 | 891 | 695 | 866 | +2 | +0.2 | 21,034,600 |
| 22/04 | 986 | 1,145 | 855 | 864 | -152 | -15.0 | 8,491,900 |
| 22/03 | 1,011 | 1,092 | 698 | 1,016 | +26 | +2.6 | 11,783,800 |
| 22/02 | 1,022 | 1,134 | 869 | 990 | +17 | +1.8 | 9,486,100 |
| 22/01 | 1,350 | 1,352 | 917 | 973 | -360 | -27.0 | 11,081,400 |
| 21/12 | 1,650 | 1,656 | 1,298 | 1,333 | -268 | -16.7 | 8,755,600 |
| 21/11 | 1,218 | 1,813 | 1,157 | 1,601 | +391 | +32.3 | 18,298,800 |
▶︎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