4180東証P信用
業種 情報・通信業
Ａｐｐｉｅｒ Ｇｒｏｕｐ 株価時系列データ
PTS
1,366.6
円
(23:38)
株価は15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) | 928 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,036 (24/02/15) | 928 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,423 | 1,442 | 1,360 | 1,373 | -56 | -3.9 | 5,273,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,415 | 1,476 | 1,404 | 1,429 | +12 | +0.9 | 3,856,200 |
| 11/22 | 1,518 | 1,576 | 1,410 | 1,417 | -100 | -6.6 | 6,174,600 |
| 11/15 | 1,688 | 1,720 | 1,487 | 1,517 | -176 | -10.4 | 6,333,700 |
| 11/8 | 1,610 | 1,734 | 1,588 | 1,693 | +88 | +5.5 | 2,681,000 |
| 11/1 | 1,557 | 1,675 | 1,543 | 1,605 | +62 | +4.0 | 3,022,400 |
| 10/25 | 1,733 | 1,794 | 1,539 | 1,543 | -177 | -10.3 | 4,630,000 |
| 10/18 | 1,760 | 1,773 | 1,704 | 1,720 | -44 | -2.5 | 2,501,900 |
| 10/11 | 1,695 | 1,779 | 1,692 | 1,764 | +45 | +2.6 | 3,409,600 |
| 10/4 | 1,775 | 1,823 | 1,693 | 1,719 | -117 | -6.4 | 4,081,200 |
| 9/27 | 1,754 | 1,848 | 1,750 | 1,836 | +91 | +5.2 | 3,559,800 |
| 9/20 | 1,725 | 1,785 | 1,681 | 1,745 | +58 | +3.4 | 4,133,400 |
| 9/13 | 1,561 | 1,760 | 1,557 | 1,687 | +72 | +4.5 | 5,230,700 |
| 9/6 | 1,650 | 1,722 | 1,583 | 1,615 | -27 | -1.6 | 4,996,600 |
| 8/30 | 1,658 | 1,696 | 1,610 | 1,642 | +37 | +2.3 | 6,131,100 |
| 8/23 | 1,445 | 1,610 | 1,436 | 1,605 | +176 | +12.3 | 7,433,400 |
| 8/16 | 1,210 | 1,581 | 1,210 | 1,429 | +222 | +18.4 | 10,328,600 |
| 8/9 | 1,019 | 1,239 | 928 | 1,207 | +115 | +10.5 | 10,092,200 |
| 8/2 | 1,265 | 1,279 | 1,075 | 1,092 | -158 | -12.6 | 7,255,800 |
| 7/26 | 1,305 | 1,322 | 1,227 | 1,250 | -50 | -3.9 | 4,915,400 |
| 7/19 | 1,340 | 1,378 | 1,281 | 1,300 | 0 | 0.0 | 6,096,400 |
| 7/12 | 1,266 | 1,317 | 1,182 | 1,300 | +46 | +3.7 | 7,091,200 |
| 7/5 | 1,224 | 1,276 | 1,188 | 1,254 | +46 | +3.8 | 4,892,200 |
| 6/28 | 1,200 | 1,252 | 1,182 | 1,208 | +28 | +2.4 | 4,970,100 |
| 6/21 | 1,291 | 1,296 | 1,165 | 1,180 | -130 | -9.9 | 5,934,900 |
| 6/14 | 1,255 | 1,334 | 1,227 | 1,310 | +50 | +4.0 | 5,263,700 |
| 6/7 | 1,267 | 1,329 | 1,245 | 1,260 | +10 | +0.8 | 4,301,700 |
| 5/31 | 1,284 | 1,312 | 1,190 | 1,250 | -41 | -3.2 | 5,077,000 |
| 5/24 | 1,339 | 1,376 | 1,241 | 1,291 | -50 | -3.7 | 4,939,000 |
| 5/17 | 1,333 | 1,441 | 1,302 | 1,341 | +8 | +0.6 | 9,139,300 |
| 5/10 | 1,363 | 1,422 | 1,327 | 1,333 | -7 | -0.5 | 4,838,800 |
▶︎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
