1,530円
Ａｐｐｉｅｒ Ｇｒｏｕｐの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/01/25 | 1,549.0 | 1,569.0 | 1,517.0 | 1,520.0 | 1,520.0 | 939,700 |
| 2023/01/24 | 1,589.0 | 1,598.0 | 1,563.0 | 1,578.0 | 1,578.0 | 963,800 |
| 2023/01/23 | 1,550.0 | 1,592.0 | 1,546.0 | 1,562.0 | 1,562.0 | 1,179,900 |
| 2023/01/20 | 1,530.0 | 1,541.0 | 1,501.0 | 1,529.0 | 1,529.0 | 614,400 |
| 2023/01/19 | 1,519.0 | 1,573.0 | 1,502.0 | 1,527.0 | 1,527.0 | 888,900 |
| 2023/01/18 | 1,479.0 | 1,535.0 | 1,442.0 | 1,535.0 | 1,535.0 | 1,563,200 |
| 2023/01/17 | 1,494.0 | 1,507.0 | 1,477.0 | 1,479.0 | 1,479.0 | 859,300 |
| 2023/01/16 | 1,500.0 | 1,520.0 | 1,463.0 | 1,473.0 | 1,473.0 | 1,003,900 |
| 2023/01/13 | 1,530.0 | 1,573.0 | 1,517.0 | 1,525.0 | 1,525.0 | 872,900 |
| 2023/01/12 | 1,543.0 | 1,594.0 | 1,526.0 | 1,529.0 | 1,529.0 | 1,098,700 |
| 2023/01/11 | 1,503.0 | 1,570.0 | 1,492.0 | 1,540.0 | 1,540.0 | 884,700 |
| 2023/01/10 | 1,477.0 | 1,492.0 | 1,449.0 | 1,480.0 | 1,480.0 | 1,259,000 |
| 2023/01/06 | 1,294.0 | 1,398.0 | 1,293.0 | 1,387.0 | 1,387.0 | 730,900 |
| 2023/01/05 | 1,319.0 | 1,340.0 | 1,285.0 | 1,324.0 | 1,324.0 | 1,325,500 |
| 2023/01/04 | 1,369.0 | 1,400.0 | 1,335.0 | 1,346.0 | 1,346.0 | 934,800 |
| 2022/12/30 | 1,402.0 | 1,411.0 | 1,352.0 | 1,358.0 | 1,358.0 | 667,700 |
| 2022/12/29 | 1,351.0 | 1,393.0 | 1,343.0 | 1,393.0 | 1,393.0 | 475,400 |
| 2022/12/28 | 1,351.0 | 1,394.0 | 1,319.0 | 1,379.0 | 1,379.0 | 656,100 |
| 2022/12/27 | 1,383.0 | 1,416.0 | 1,365.0 | 1,368.0 | 1,368.0 | 509,200 |
| 2022/12/26 | 1,350.0 | 1,385.0 | 1,345.0 | 1,383.0 | 1,383.0 | 322,000 |
おすすめ条件でスクリーニングされた銘柄を見る
Ａｐｐｉｅｒ Ｇｒｏｕｐの取引履歴を振り返りませんか？
Ａｐｐｉｅｒ Ｇｒｏｕｐの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
