！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 | 1,328 | 1,356 | 1,279 | 1,340 | +28 | +2.1 | 3,711,000 |
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 | 1,358 | 1,411 | 1,289 | 1,312 | 0 | 0.0 | 5,277,300 |
| 4/19 | 1,335 | 1,369 | 1,271 | 1,312 | -48 | -3.5 | 6,299,800 |
| 4/12 | 1,476 | 1,481 | 1,343 | 1,360 | -99 | -6.8 | 5,562,000 |
| 4/5 | 1,579 | 1,580 | 1,433 | 1,459 | -107 | -6.8 | 4,556,400 |
| 3/29 | 1,674 | 1,678 | 1,545 | 1,566 | -116 | -6.9 | 4,047,800 |
| 3/22 | 1,579 | 1,725 | 1,542 | 1,682 | +159 | +10.4 | 5,160,800 |
| 3/15 | 1,630 | 1,660 | 1,477 | 1,523 | -144 | -8.6 | 6,643,100 |
| 3/8 | 1,829 | 1,868 | 1,646 | 1,667 | -169 | -9.2 | 8,035,800 |
| 3/1 | 1,803 | 1,955 | 1,788 | 1,836 | +46 | +2.6 | 9,217,400 |
| 2/22 | 1,767 | 1,997 | 1,742 | 1,790 | +58 | +3.4 | 10,235,900 |
| 2/16 | 1,848 | 2,036 | 1,731 | 1,732 | -50 | -2.8 | 11,786,000 |
| 2/9 | 1,749 | 1,799 | 1,693 | 1,782 | +63 | +3.7 | 4,212,200 |
| 2/2 | 1,806 | 1,831 | 1,680 | 1,719 | -78 | -4.3 | 5,021,300 |
| 1/26 | 1,765 | 1,864 | 1,737 | 1,797 | +85 | +5.0 | 4,314,300 |
| 1/19 | 1,849 | 1,855 | 1,662 | 1,712 | -103 | -5.7 | 4,783,100 |
| 1/12 | 1,830 | 1,886 | 1,770 | 1,815 | +17 | +1.0 | 3,639,200 |
| 1/5 | 1,776 | 1,892 | 1,765 | 1,798 | -52 | -2.8 | 1,961,000 |
| 12/29 | 1,750 | 1,868 | 1,694 | 1,850 | +206 | +12.5 | 6,013,700 |
| 12/22 | 1,619 | 1,773 | 1,587 | 1,644 | +17 | +1.0 | 4,788,000 |
| 12/15 | 1,551 | 1,674 | 1,440 | 1,627 | +90 | +5.9 | 5,289,300 |
| 12/8 | 1,623 | 1,659 | 1,527 | 1,537 | -62 | -3.9 | 3,877,300 |
| 12/1 | 1,684 | 1,687 | 1,595 | 1,599 | -86 | -5.1 | 4,265,000 |
| 11/24 | 1,525 | 1,709 | 1,516 | 1,685 | +147 | +9.6 | 5,561,900 |
| 11/17 | 1,565 | 1,679 | 1,488 | 1,538 | -8 | -0.5 | 10,947,600 |
| 11/10 | 1,420 | 1,569 | 1,408 | 1,546 | +221 | +16.7 | 8,192,100 |
| 11/2 | 1,244 | 1,325 | 1,157 | 1,325 | +60 | +4.7 | 5,527,100 |
| 10/27 | 1,351 | 1,379 | 1,222 | 1,265 | -110 | -8.0 | 7,772,800 |
| 10/20 | 1,494 | 1,519 | 1,368 | 1,375 | -181 | -11.6 | 4,499,100 |
| 10/13 | 1,547 | 1,596 | 1,495 | 1,556 | +61 | +4.1 | 3,231,200 |
| 10/6 | 1,608 | 1,612 | 1,425 | 1,495 | -104 | -6.5 | 5,456,900 |
▶︎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