4180 Appier Group(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,394 | 1,415 | 1,377 | 1,382 | 1,258,200 | 1,382 |
| 2024-05-07 | 1,363 | 1,422 | 1,353 | 1,398 | 1,382,700 | 1,398 |
| 2024-05-02 | 1,315 | 1,356 | 1,301 | 1,340 | 842,800 | 1,340 |
| 2024-05-01 | 1,285 | 1,319 | 1,279 | 1,303 | 695,400 | 1,303 |
| 2024-04-30 | 1,328 | 1,347 | 1,314 | 1,326 | 1,330,000 | 1,326 |
| 2024-04-26 | 1,305 | 1,329 | 1,289 | 1,312 | 943,900 | 1,312 |
| 2024-04-25 | 1,355 | 1,355 | 1,304 | 1,304 | 1,479,000 | 1,304 |
| 2024-04-24 | 1,385 | 1,411 | 1,380 | 1,404 | 1,014,700 | 1,404 |
| 2024-04-23 | 1,394 | 1,395 | 1,336 | 1,359 | 945,400 | 1,359 |
| 2024-04-22 | 1,358 | 1,385 | 1,344 | 1,372 | 894,300 | 1,372 |
| 2024-04-19 | 1,321 | 1,330 | 1,299 | 1,312 | 1,221,200 | 1,312 |
| 2024-04-18 | 1,284 | 1,369 | 1,276 | 1,334 | 1,353,600 | 1,334 |
| 2024-04-17 | 1,310 | 1,315 | 1,273 | 1,295 | 1,046,800 | 1,295 |
| 2024-04-16 | 1,278 | 1,345 | 1,271 | 1,314 | 1,499,500 | 1,314 |
| 2024-04-15 | 1,335 | 1,349 | 1,311 | 1,317 | 1,178,700 | 1,317 |
| 2024-04-12 | 1,403 | 1,413 | 1,343 | 1,360 | 1,490,300 | 1,360 |
| 2024-04-11 | 1,414 | 1,419 | 1,377 | 1,392 | 1,311,500 | 1,392 |
| 2024-04-10 | 1,441 | 1,464 | 1,430 | 1,440 | 922,100 | 1,440 |
| 2024-04-09 | 1,470 | 1,472 | 1,424 | 1,426 | 1,106,000 | 1,426 |
| 2024-04-08 | 1,476 | 1,481 | 1,446 | 1,463 | 732,100 | 1,463 |
| 2024-04-05 | 1,443 | 1,469 | 1,433 | 1,459 | 827,200 | 1,459 |
| 2024-04-04 | 1,479 | 1,495 | 1,456 | 1,472 | 857,800 | 1,472 |
| 2024-04-03 | 1,472 | 1,482 | 1,438 | 1,453 | 1,455,300 | 1,453 |
| 2024-04-02 | 1,519 | 1,525 | 1,497 | 1,508 | 859,000 | 1,508 |
| 2024-04-01 | 1,579 | 1,580 | 1,535 | 1,539 | 557,100 | 1,539 |
| 2024-03-29 | 1,561 | 1,581 | 1,545 | 1,566 | 569,100 | 1,566 |
| 2024-03-28 | 1,597 | 1,603 | 1,560 | 1,560 | 786,100 | 1,560 |
| 2024-03-27 | 1,625 | 1,645 | 1,590 | 1,597 | 861,700 | 1,597 |
| 2024-03-26 | 1,601 | 1,624 | 1,593 | 1,618 | 714,100 | 1,618 |
| 2024-03-25 | 1,674 | 1,678 | 1,605 | 1,605 | 1,116,800 | 1,605 |
| 2024-03-22 | 1,697 | 1,702 | 1,646 | 1,682 | 741,600 | 1,682 |
| 2024-03-21 | 1,707 | 1,725 | 1,673 | 1,679 | 1,332,000 | 1,679 |
| 2024-03-19 | 1,649 | 1,677 | 1,607 | 1,671 | 1,650,200 | 1,671 |
| 2024-03-18 | 1,579 | 1,626 | 1,542 | 1,625 | 1,437,000 | 1,625 |
| 2024-03-15 | 1,514 | 1,548 | 1,477 | 1,523 | 1,667,900 | 1,523 |
| 2024-03-14 | 1,580 | 1,588 | 1,528 | 1,538 | 1,457,700 | 1,538 |
| 2024-03-13 | 1,659 | 1,660 | 1,586 | 1,596 | 886,500 | 1,596 |
| 2024-03-12 | 1,593 | 1,652 | 1,572 | 1,648 | 1,145,800 | 1,648 |
| 2024-03-11 | 1,630 | 1,658 | 1,597 | 1,615 | 1,485,200 | 1,615 |
| 2024-03-08 | 1,668 | 1,698 | 1,646 | 1,667 | 1,638,700 | 1,667 |
| 2024-03-07 | 1,772 | 1,773 | 1,700 | 1,703 | 1,963,000 | 1,703 |
| 2024-03-06 | 1,750 | 1,823 | 1,738 | 1,762 | 1,637,900 | 1,762 |
| 2024-03-05 | 1,803 | 1,838 | 1,757 | 1,813 | 1,637,900 | 1,813 |
| 2024-03-04 | 1,829 | 1,868 | 1,810 | 1,830 | 1,158,300 | 1,830 |
| 2024-03-01 | 1,874 | 1,890 | 1,815 | 1,836 | 1,485,800 | 1,836 |
| 2024-02-29 | 1,905 | 1,937 | 1,845 | 1,874 | 1,500,000 | 1,874 |
| 2024-02-28 | 1,928 | 1,947 | 1,853 | 1,926 | 1,824,700 | 1,926 |
| 2024-02-27 | 1,910 | 1,955 | 1,885 | 1,916 | 1,837,600 | 1,916 |
| 2024-02-26 | 1,803 | 1,929 | 1,788 | 1,910 | 2,569,300 | 1,910 |
| 2024-02-22 | 1,899 | 1,913 | 1,784 | 1,790 | 2,713,500 | 1,790 |
| 2024-02-21 | 1,887 | 1,892 | 1,804 | 1,804 | 1,680,000 | 1,804 |
| 2024-02-20 | 1,881 | 1,997 | 1,873 | 1,896 | 3,322,400 | 1,896 |
| 2024-02-19 | 1,767 | 1,867 | 1,742 | 1,844 | 2,520,000 | 1,844 |
| 2024-02-16 | 1,848 | 1,848 | 1,731 | 1,732 | 3,189,900 | 1,732 |
| 2024-02-15 | 2,000 | 2,036 | 1,838 | 1,850 | 5,789,800 | 1,850 |
| 2024-02-14 | 1,805 | 1,864 | 1,786 | 1,860 | 1,552,400 | 1,860 |
| 2024-02-13 | 1,848 | 1,867 | 1,807 | 1,831 | 1,253,900 | 1,831 |
| 2024-02-09 | 1,745 | 1,799 | 1,745 | 1,782 | 878,500 | 1,782 |
| 2024-02-08 | 1,732 | 1,748 | 1,693 | 1,738 | 1,086,600 | 1,738 |
| 2024-02-07 | 1,725 | 1,731 | 1,705 | 1,710 | 746,400 | 1,710 |
| 2024-02-06 | 1,714 | 1,759 | 1,703 | 1,742 | 776,600 | 1,742 |
| 2024-02-05 | 1,749 | 1,787 | 1,714 | 1,764 | 724,100 | 1,764 |
| 2024-02-02 | 1,720 | 1,756 | 1,715 | 1,719 | 659,900 | 1,719 |
| 2024-02-01 | 1,706 | 1,716 | 1,680 | 1,700 | 1,027,500 | 1,700 |
| 2024-01-31 | 1,747 | 1,766 | 1,722 | 1,757 | 1,357,800 | 1,757 |
| 2024-01-30 | 1,756 | 1,831 | 1,737 | 1,827 | 1,097,400 | 1,827 |
| 2024-01-29 | 1,806 | 1,810 | 1,746 | 1,748 | 878,700 | 1,748 |
| 2024-01-26 | 1,808 | 1,864 | 1,776 | 1,797 | 875,200 | 1,797 |
| 2024-01-25 | 1,814 | 1,823 | 1,765 | 1,813 | 861,300 | 1,813 |
| 2024-01-24 | 1,800 | 1,832 | 1,789 | 1,822 | 766,500 | 1,822 |
| 2024-01-23 | 1,821 | 1,830 | 1,772 | 1,806 | 927,500 | 1,806 |
| 2024-01-22 | 1,765 | 1,807 | 1,737 | 1,807 | 883,800 | 1,807 |
| 2024-01-19 | 1,701 | 1,737 | 1,683 | 1,712 | 955,500 | 1,712 |
| 2024-01-18 | 1,705 | 1,715 | 1,662 | 1,676 | 1,028,100 | 1,676 |
| 2024-01-17 | 1,770 | 1,782 | 1,713 | 1,733 | 1,157,600 | 1,733 |
| 2024-01-16 | 1,810 | 1,829 | 1,781 | 1,791 | 686,500 | 1,791 |
| 2024-01-15 | 1,849 | 1,855 | 1,792 | 1,828 | 955,400 | 1,828 |
| 2024-01-12 | 1,839 | 1,849 | 1,783 | 1,815 | 1,010,600 | 1,815 |
| 2024-01-11 | 1,886 | 1,886 | 1,833 | 1,848 | 761,200 | 1,848 |
| 2024-01-10 | 1,819 | 1,877 | 1,793 | 1,861 | 945,800 | 1,861 |
| 2024-01-09 | 1,830 | 1,846 | 1,770 | 1,815 | 921,600 | 1,815 |
| 2024-01-05 | 1,870 | 1,877 | 1,788 | 1,798 | 1,019,300 | 1,798 |
| 2024-01-04 | 1,776 | 1,892 | 1,765 | 1,874 | 941,700 | 1,874 |
分割・併合履歴 ： なし
