4180東証P信用
業種 情報・通信業
Ａｐｐｉｅｒ Ｇｒｏｕｐ 株価時系列データ
PTS
1,245
円
(23:43)
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) | 1,190 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,284 | 1,312 | 1,190 | 1,250 | -41 | -3.2 | 6,143,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 1,785 | 1,815 | 1,664 | 1,678 | -109 | -6.1 | 5,851,400 |
| 3/24 | 1,905 | 1,907 | 1,752 | 1,787 | -117 | -6.1 | 5,165,800 |
| 3/17 | 1,812 | 1,930 | 1,768 | 1,904 | +37 | +2.0 | 7,489,700 |
| 3/10 | 1,985 | 2,130 | 1,862 | 1,867 | -104 | -5.3 | 11,742,300 |
| 3/3 | 1,660 | 1,972 | 1,593 | 1,971 | +280 | +16.6 | 14,522,500 |
| 2/24 | 1,698 | 1,779 | 1,575 | 1,691 | -87 | -4.9 | 8,917,500 |
| 2/17 | 1,906 | 2,175 | 1,761 | 1,778 | -207 | -10.4 | 13,541,900 |
| 2/10 | 1,843 | 2,025 | 1,840 | 1,985 | +142 | +7.7 | 7,802,900 |
| 2/3 | 1,562 | 1,875 | 1,528 | 1,843 | +303 | +19.7 | 16,440,100 |
| 1/27 | 1,550 | 1,637 | 1,517 | 1,540 | +11 | +0.7 | 5,491,300 |
| 1/20 | 1,500 | 1,573 | 1,442 | 1,529 | +4 | +0.3 | 4,929,700 |
| 1/13 | 1,477 | 1,594 | 1,449 | 1,525 | +138 | +10.0 | 4,115,300 |
| 1/6 | 1,369 | 1,400 | 1,285 | 1,387 | +29 | +2.1 | 2,991,200 |
| 12/30 | 1,350 | 1,416 | 1,319 | 1,358 | -3 | -0.2 | 2,630,400 |
| 12/23 | 1,520 | 1,584 | 1,311 | 1,361 | -189 | -12.2 | 6,252,900 |
| 12/16 | 1,604 | 1,680 | 1,517 | 1,550 | -50 | -3.1 | 4,846,900 |
| 12/9 | 1,652 | 1,670 | 1,485 | 1,600 | -65 | -3.9 | 5,935,400 |
| 12/2 | 1,623 | 1,729 | 1,596 | 1,665 | -8 | -0.5 | 4,578,700 |
| 11/25 | 1,635 | 1,705 | 1,598 | 1,673 | +18 | +1.1 | 2,923,400 |
| 11/18 | 1,448 | 1,731 | 1,435 | 1,655 | +229 | +16.1 | 9,729,600 |
| 11/11 | 1,364 | 1,453 | 1,336 | 1,426 | +32 | +2.3 | 4,437,500 |
| 11/4 | 1,449 | 1,467 | 1,311 | 1,394 | -35 | -2.5 | 3,412,100 |
| 10/28 | 1,320 | 1,588 | 1,293 | 1,429 | +133 | +10.3 | 8,475,100 |
| 10/21 | 1,220 | 1,384 | 1,181 | 1,296 | +50 | +4.0 | 5,670,100 |
| 10/14 | 1,278 | 1,318 | 1,241 | 1,246 | -62 | -4.7 | 2,501,300 |
| 10/7 | 1,200 | 1,348 | 1,171 | 1,308 | +94 | +7.7 | 3,521,900 |
| 9/30 | 1,219 | 1,348 | 1,172 | 1,214 | -32 | -2.6 | 3,947,200 |
| 9/22 | 1,271 | 1,287 | 1,190 | 1,246 | -21 | -1.7 | 1,918,600 |
| 9/16 | 1,339 | 1,400 | 1,243 | 1,267 | -50 | -3.8 | 5,069,000 |
| 9/9 | 1,131 | 1,352 | 1,114 | 1,317 | +157 | +13.5 | 5,512,300 |
▶︎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