4180 Appier Group(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,339 | 1,341 | 1,310 | 1,333 | 204,200 | 1,333 |
| 2021-12-29 | 1,352 | 1,369 | 1,334 | 1,350 | 241,800 | 1,350 |
| 2021-12-28 | 1,350 | 1,352 | 1,321 | 1,338 | 282,300 | 1,338 |
| 2021-12-27 | 1,339 | 1,344 | 1,309 | 1,334 | 252,400 | 1,334 |
| 2021-12-24 | 1,368 | 1,375 | 1,328 | 1,338 | 449,300 | 1,338 |
| 2021-12-23 | 1,360 | 1,360 | 1,331 | 1,346 | 318,900 | 1,346 |
| 2021-12-22 | 1,355 | 1,362 | 1,331 | 1,339 | 487,500 | 1,339 |
| 2021-12-21 | 1,342 | 1,353 | 1,298 | 1,320 | 548,200 | 1,320 |
| 2021-12-20 | 1,330 | 1,367 | 1,300 | 1,312 | 574,000 | 1,312 |
| 2021-12-17 | 1,391 | 1,421 | 1,315 | 1,330 | 793,100 | 1,330 |
| 2021-12-16 | 1,500 | 1,526 | 1,481 | 1,481 | 382,400 | 1,481 |
| 2021-12-15 | 1,505 | 1,529 | 1,478 | 1,490 | 288,400 | 1,490 |
| 2021-12-14 | 1,501 | 1,529 | 1,487 | 1,511 | 305,400 | 1,511 |
| 2021-12-13 | 1,515 | 1,538 | 1,490 | 1,502 | 264,100 | 1,502 |
| 2021-12-10 | 1,551 | 1,580 | 1,529 | 1,530 | 278,700 | 1,530 |
| 2021-12-09 | 1,602 | 1,645 | 1,582 | 1,599 | 251,400 | 1,599 |
| 2021-12-08 | 1,600 | 1,647 | 1,586 | 1,624 | 586,700 | 1,624 |
| 2021-12-07 | 1,548 | 1,575 | 1,507 | 1,548 | 266,200 | 1,548 |
| 2021-12-06 | 1,576 | 1,577 | 1,465 | 1,514 | 570,400 | 1,514 |
| 2021-12-03 | 1,569 | 1,644 | 1,525 | 1,630 | 423,000 | 1,630 |
| 2021-12-02 | 1,569 | 1,611 | 1,551 | 1,568 | 370,900 | 1,568 |
| 2021-12-01 | 1,650 | 1,656 | 1,594 | 1,609 | 616,300 | 1,609 |
| 2021-11-30 | 1,725 | 1,732 | 1,597 | 1,601 | 632,300 | 1,601 |
| 2021-11-29 | 1,619 | 1,729 | 1,595 | 1,724 | 1,508,200 | 1,724 |
| 2021-11-26 | 1,671 | 1,699 | 1,617 | 1,659 | 836,700 | 1,659 |
| 2021-11-25 | 1,696 | 1,733 | 1,646 | 1,685 | 888,000 | 1,685 |
| 2021-11-24 | 1,733 | 1,758 | 1,680 | 1,713 | 833,300 | 1,713 |
| 2021-11-22 | 1,707 | 1,813 | 1,645 | 1,812 | 1,451,800 | 1,812 |
| 2021-11-19 | 1,717 | 1,779 | 1,717 | 1,759 | 1,352,200 | 1,759 |
| 2021-11-18 | 1,717 | 1,730 | 1,663 | 1,677 | 1,362,100 | 1,677 |
| 2021-11-17 | 1,598 | 1,665 | 1,570 | 1,612 | 1,666,900 | 1,612 |
| 2021-11-16 | 1,461 | 1,548 | 1,440 | 1,518 | 1,023,300 | 1,518 |
| 2021-11-15 | 1,430 | 1,499 | 1,407 | 1,415 | 887,800 | 1,415 |
| 2021-11-12 | 1,468 | 1,530 | 1,407 | 1,419 | 2,539,400 | 1,419 |
| 2021-11-11 | 1,186 | 1,275 | 1,165 | 1,258 | 695,200 | 1,258 |
| 2021-11-10 | 1,222 | 1,249 | 1,199 | 1,216 | 411,500 | 1,216 |
| 2021-11-09 | 1,188 | 1,205 | 1,177 | 1,195 | 502,500 | 1,195 |
| 2021-11-08 | 1,199 | 1,208 | 1,157 | 1,168 | 346,300 | 1,168 |
| 2021-11-05 | 1,192 | 1,200 | 1,157 | 1,183 | 442,300 | 1,183 |
| 2021-11-04 | 1,214 | 1,218 | 1,185 | 1,192 | 260,200 | 1,192 |
| 2021-11-02 | 1,204 | 1,227 | 1,198 | 1,201 | 233,500 | 1,201 |
| 2021-11-01 | 1,218 | 1,220 | 1,174 | 1,197 | 425,300 | 1,197 |
| 2021-10-29 | 1,213 | 1,230 | 1,192 | 1,210 | 310,700 | 1,210 |
| 2021-10-28 | 1,191 | 1,221 | 1,185 | 1,210 | 456,900 | 1,210 |
| 2021-10-27 | 1,240 | 1,253 | 1,171 | 1,176 | 689,500 | 1,176 |
| 2021-10-26 | 1,275 | 1,286 | 1,236 | 1,241 | 224,500 | 1,241 |
| 2021-10-25 | 1,271 | 1,292 | 1,245 | 1,265 | 226,500 | 1,265 |
| 2021-10-22 | 1,288 | 1,321 | 1,276 | 1,291 | 278,500 | 1,291 |
| 2021-10-21 | 1,298 | 1,319 | 1,266 | 1,284 | 402,800 | 1,284 |
| 2021-10-20 | 1,315 | 1,364 | 1,302 | 1,319 | 638,800 | 1,319 |
| 2021-10-19 | 1,255 | 1,332 | 1,255 | 1,313 | 524,800 | 1,313 |
| 2021-10-18 | 1,260 | 1,277 | 1,219 | 1,276 | 484,300 | 1,276 |
| 2021-10-15 | 1,252 | 1,277 | 1,231 | 1,274 | 335,100 | 1,274 |
| 2021-10-14 | 1,251 | 1,273 | 1,226 | 1,234 | 247,800 | 1,234 |
| 2021-10-13 | 1,264 | 1,281 | 1,213 | 1,239 | 347,900 | 1,239 |
| 2021-10-12 | 1,296 | 1,309 | 1,252 | 1,262 | 391,100 | 1,262 |
| 2021-10-11 | 1,244 | 1,325 | 1,230 | 1,309 | 464,300 | 1,309 |
| 2021-10-08 | 1,285 | 1,303 | 1,210 | 1,239 | 933,800 | 1,239 |
| 2021-10-07 | 1,300 | 1,329 | 1,253 | 1,255 | 765,600 | 1,255 |
| 2021-10-06 | 1,392 | 1,393 | 1,231 | 1,270 | 1,650,500 | 1,270 |
| 2021-10-05 | 1,401 | 1,427 | 1,294 | 1,337 | 1,333,300 | 1,337 |
| 2021-10-04 | 1,480 | 1,489 | 1,435 | 1,451 | 975,200 | 1,451 |
| 2021-10-01 | 1,447 | 1,480 | 1,439 | 1,457 | 713,100 | 1,457 |
| 2021-09-30 | 1,480 | 1,499 | 1,430 | 1,445 | 1,274,500 | 1,445 |
| 2021-09-29 | 1,555 | 1,562 | 1,497 | 1,515 | 661,800 | 1,515 |
| 2021-09-28 | 1,610 | 1,620 | 1,551 | 1,566 | 548,900 | 1,566 |
| 2021-09-27 | 1,715 | 1,758 | 1,677 | 1,683 | 283,200 | 1,683 |
| 2021-09-24 | 1,689 | 1,733 | 1,688 | 1,725 | 246,900 | 1,725 |
| 2021-09-22 | 1,716 | 1,730 | 1,667 | 1,689 | 214,900 | 1,689 |
| 2021-09-21 | 1,710 | 1,737 | 1,689 | 1,710 | 149,900 | 1,710 |
| 2021-09-17 | 1,714 | 1,805 | 1,692 | 1,799 | 306,800 | 1,799 |
| 2021-09-16 | 1,751 | 1,809 | 1,713 | 1,724 | 217,200 | 1,724 |
| 2021-09-15 | 1,792 | 1,795 | 1,714 | 1,757 | 294,800 | 1,757 |
| 2021-09-14 | 1,802 | 1,815 | 1,734 | 1,801 | 324,400 | 1,801 |
| 2021-09-13 | 1,800 | 1,832 | 1,790 | 1,826 | 230,900 | 1,826 |
| 2021-09-10 | 1,922 | 1,922 | 1,792 | 1,800 | 479,800 | 1,800 |
| 2021-09-09 | 1,876 | 1,927 | 1,875 | 1,882 | 167,100 | 1,882 |
| 2021-09-08 | 1,896 | 1,919 | 1,861 | 1,905 | 227,200 | 1,905 |
| 2021-09-07 | 1,935 | 1,935 | 1,854 | 1,895 | 357,900 | 1,895 |
| 2021-09-06 | 1,931 | 1,959 | 1,872 | 1,900 | 375,800 | 1,900 |
| 2021-09-03 | 1,885 | 1,972 | 1,868 | 1,943 | 634,600 | 1,943 |
| 2021-09-02 | 1,835 | 1,940 | 1,824 | 1,920 | 903,500 | 1,920 |
| 2021-09-01 | 1,774 | 1,819 | 1,750 | 1,805 | 312,400 | 1,805 |
| 2021-08-31 | 1,757 | 1,819 | 1,755 | 1,782 | 229,800 | 1,782 |
| 2021-08-30 | 1,750 | 1,813 | 1,732 | 1,785 | 361,900 | 1,785 |
| 2021-08-27 | 1,796 | 1,801 | 1,685 | 1,700 | 491,800 | 1,700 |
| 2021-08-26 | 1,785 | 1,837 | 1,757 | 1,822 | 402,000 | 1,822 |
| 2021-08-25 | 1,783 | 1,881 | 1,777 | 1,801 | 591,300 | 1,801 |
| 2021-08-24 | 1,840 | 1,872 | 1,755 | 1,777 | 425,400 | 1,777 |
| 2021-08-23 | 1,790 | 1,850 | 1,788 | 1,840 | 598,700 | 1,840 |
| 2021-08-20 | 1,683 | 1,783 | 1,678 | 1,772 | 546,400 | 1,772 |
| 2021-08-19 | 1,580 | 1,698 | 1,576 | 1,683 | 314,200 | 1,683 |
| 2021-08-18 | 1,600 | 1,684 | 1,543 | 1,620 | 276,800 | 1,620 |
| 2021-08-17 | 1,601 | 1,655 | 1,542 | 1,600 | 179,100 | 1,600 |
| 2021-08-16 | 1,689 | 1,709 | 1,601 | 1,630 | 535,700 | 1,630 |
| 2021-08-13 | 1,484 | 1,665 | 1,458 | 1,650 | 539,100 | 1,650 |
| 2021-08-12 | 1,552 | 1,585 | 1,492 | 1,500 | 298,000 | 1,500 |
| 2021-08-11 | 1,635 | 1,677 | 1,607 | 1,608 | 497,600 | 1,608 |
| 2021-08-10 | 1,559 | 1,650 | 1,526 | 1,607 | 941,800 | 1,607 |
| 2021-08-06 | 1,430 | 1,598 | 1,430 | 1,569 | 1,881,800 | 1,569 |
| 2021-08-05 | 1,343 | 1,345 | 1,265 | 1,298 | 517,100 | 1,298 |
| 2021-08-04 | 1,430 | 1,435 | 1,350 | 1,360 | 205,700 | 1,360 |
| 2021-08-03 | 1,450 | 1,488 | 1,406 | 1,418 | 323,800 | 1,418 |
| 2021-08-02 | 1,385 | 1,429 | 1,373 | 1,419 | 167,500 | 1,419 |
| 2021-07-30 | 1,430 | 1,448 | 1,373 | 1,380 | 233,100 | 1,380 |
| 2021-07-29 | 1,345 | 1,445 | 1,345 | 1,421 | 255,700 | 1,421 |
| 2021-07-28 | 1,401 | 1,430 | 1,331 | 1,343 | 495,300 | 1,343 |
| 2021-07-27 | 1,451 | 1,500 | 1,413 | 1,430 | 194,400 | 1,430 |
| 2021-07-26 | 1,500 | 1,517 | 1,456 | 1,469 | 92,300 | 1,469 |
| 2021-07-21 | 1,507 | 1,533 | 1,476 | 1,483 | 146,400 | 1,483 |
| 2021-07-20 | 1,490 | 1,527 | 1,475 | 1,477 | 151,000 | 1,477 |
| 2021-07-19 | 1,530 | 1,549 | 1,496 | 1,506 | 108,000 | 1,506 |
| 2021-07-16 | 1,530 | 1,551 | 1,524 | 1,536 | 63,100 | 1,536 |
| 2021-07-15 | 1,571 | 1,585 | 1,542 | 1,568 | 91,400 | 1,568 |
| 2021-07-14 | 1,525 | 1,575 | 1,523 | 1,571 | 98,800 | 1,571 |
| 2021-07-13 | 1,518 | 1,545 | 1,512 | 1,541 | 115,900 | 1,541 |
| 2021-07-12 | 1,549 | 1,549 | 1,504 | 1,518 | 138,900 | 1,518 |
| 2021-07-09 | 1,498 | 1,525 | 1,487 | 1,520 | 132,300 | 1,520 |
| 2021-07-08 | 1,570 | 1,574 | 1,500 | 1,517 | 212,500 | 1,517 |
| 2021-07-07 | 1,620 | 1,638 | 1,565 | 1,575 | 250,700 | 1,575 |
| 2021-07-06 | 1,525 | 1,616 | 1,525 | 1,609 | 334,200 | 1,609 |
| 2021-07-05 | 1,535 | 1,562 | 1,514 | 1,547 | 190,200 | 1,547 |
| 2021-07-02 | 1,518 | 1,546 | 1,515 | 1,539 | 109,200 | 1,539 |
| 2021-07-01 | 1,575 | 1,582 | 1,524 | 1,538 | 307,800 | 1,538 |
| 2021-06-30 | 1,600 | 1,602 | 1,563 | 1,579 | 224,100 | 1,579 |
| 2021-06-29 | 1,630 | 1,657 | 1,570 | 1,575 | 270,600 | 1,575 |
| 2021-06-28 | 1,610 | 1,635 | 1,586 | 1,618 | 183,900 | 1,618 |
| 2021-06-25 | 1,631 | 1,650 | 1,606 | 1,606 | 156,900 | 1,606 |
| 2021-06-24 | 1,671 | 1,679 | 1,620 | 1,627 | 247,800 | 1,627 |
| 2021-06-23 | 1,658 | 1,698 | 1,628 | 1,687 | 257,500 | 1,687 |
| 2021-06-22 | 1,639 | 1,676 | 1,613 | 1,626 | 203,300 | 1,626 |
| 2021-06-21 | 1,590 | 1,655 | 1,581 | 1,638 | 359,100 | 1,638 |
| 2021-06-18 | 1,668 | 1,708 | 1,618 | 1,620 | 307,100 | 1,620 |
| 2021-06-17 | 1,706 | 1,713 | 1,598 | 1,633 | 669,500 | 1,633 |
| 2021-06-16 | 1,744 | 1,750 | 1,692 | 1,746 | 442,000 | 1,746 |
| 2021-06-15 | 1,778 | 1,810 | 1,751 | 1,797 | 535,000 | 1,797 |
| 2021-06-14 | 1,681 | 1,765 | 1,641 | 1,751 | 667,600 | 1,751 |
| 2021-06-11 | 1,600 | 1,659 | 1,587 | 1,659 | 424,300 | 1,659 |
| 2021-06-10 | 1,587 | 1,597 | 1,562 | 1,570 | 289,900 | 1,570 |
| 2021-06-09 | 1,621 | 1,655 | 1,585 | 1,608 | 259,800 | 1,608 |
| 2021-06-08 | 1,553 | 1,634 | 1,553 | 1,621 | 383,000 | 1,621 |
| 2021-06-07 | 1,545 | 1,608 | 1,545 | 1,552 | 250,400 | 1,552 |
| 2021-06-04 | 1,590 | 1,592 | 1,518 | 1,524 | 309,900 | 1,524 |
| 2021-06-03 | 1,647 | 1,659 | 1,582 | 1,600 | 348,600 | 1,600 |
| 2021-06-02 | 1,621 | 1,708 | 1,617 | 1,646 | 356,300 | 1,646 |
| 2021-06-01 | 1,667 | 1,674 | 1,625 | 1,628 | 414,800 | 1,628 |
| 2021-05-31 | 1,743 | 1,759 | 1,659 | 1,684 | 626,500 | 1,684 |
| 2021-05-28 | 1,824 | 1,840 | 1,754 | 1,766 | 488,300 | 1,766 |
| 2021-05-27 | 1,833 | 1,862 | 1,797 | 1,804 | 531,500 | 1,804 |
| 2021-05-26 | 1,803 | 1,880 | 1,773 | 1,862 | 1,104,100 | 1,862 |
| 2021-05-25 | 1,689 | 1,850 | 1,661 | 1,840 | 1,947,500 | 1,840 |
| 2021-05-24 | 1,686 | 1,691 | 1,600 | 1,609 | 543,300 | 1,609 |
| 2021-05-21 | 1,737 | 1,755 | 1,661 | 1,681 | 1,661,700 | 1,681 |
| 2021-05-20 | 1,525 | 1,624 | 1,501 | 1,618 | 1,521,900 | 1,618 |
| 2021-05-19 | 1,392 | 1,538 | 1,392 | 1,535 | 1,702,300 | 1,535 |
| 2021-05-18 | 1,360 | 1,418 | 1,358 | 1,391 | 1,137,100 | 1,391 |
| 2021-05-17 | 1,456 | 1,468 | 1,336 | 1,374 | 1,306,500 | 1,374 |
| 2021-05-14 | 1,492 | 1,502 | 1,409 | 1,459 | 1,073,900 | 1,459 |
| 2021-05-13 | 1,580 | 1,616 | 1,440 | 1,473 | 2,322,700 | 1,473 |
| 2021-05-12 | 1,782 | 1,793 | 1,599 | 1,620 | 1,527,800 | 1,620 |
| 2021-05-11 | 1,907 | 1,929 | 1,775 | 1,785 | 960,200 | 1,785 |
| 2021-05-10 | 1,944 | 1,975 | 1,919 | 1,935 | 383,900 | 1,935 |
| 2021-05-07 | 1,950 | 1,965 | 1,920 | 1,921 | 335,100 | 1,921 |
| 2021-05-06 | 1,954 | 1,988 | 1,938 | 1,964 | 629,600 | 1,964 |
| 2021-04-30 | 1,930 | 1,936 | 1,888 | 1,911 | 710,900 | 1,911 |
| 2021-04-28 | 1,975 | 1,994 | 1,951 | 1,951 | 813,500 | 1,951 |
| 2021-04-27 | 2,028 | 2,028 | 1,967 | 1,990 | 381,800 | 1,990 |
| 2021-04-26 | 2,010 | 2,077 | 2,003 | 2,018 | 1,034,800 | 2,018 |
| 2021-04-23 | 1,970 | 1,995 | 1,966 | 1,980 | 324,900 | 1,980 |
| 2021-04-22 | 1,931 | 1,998 | 1,922 | 1,995 | 518,200 | 1,995 |
| 2021-04-21 | 1,970 | 2,005 | 1,904 | 1,912 | 1,137,500 | 1,912 |
| 2021-04-20 | 2,000 | 2,018 | 1,972 | 2,008 | 733,700 | 2,008 |
| 2021-04-19 | 2,001 | 2,099 | 1,970 | 2,040 | 2,110,000 | 2,040 |
| 2021-04-16 | 1,912 | 1,985 | 1,882 | 1,980 | 1,705,400 | 1,980 |
| 2021-04-15 | 1,976 | 1,977 | 1,862 | 1,872 | 1,407,200 | 1,872 |
| 2021-04-14 | 1,998 | 2,035 | 1,965 | 2,000 | 1,133,400 | 2,000 |
| 2021-04-13 | 2,128 | 2,135 | 1,992 | 1,995 | 2,611,400 | 1,995 |
| 2021-04-12 | 2,195 | 2,258 | 2,146 | 2,154 | 2,428,200 | 2,154 |
| 2021-04-09 | 2,150 | 2,216 | 2,106 | 2,150 | 2,062,700 | 2,150 |
| 2021-04-08 | 2,080 | 2,207 | 2,031 | 2,167 | 4,022,100 | 2,167 |
| 2021-04-07 | 1,960 | 2,139 | 1,922 | 2,050 | 6,457,000 | 2,050 |
| 2021-04-06 | 2,120 | 2,150 | 1,905 | 1,952 | 5,055,500 | 1,952 |
| 2021-04-05 | 2,341 | 2,559 | 2,027 | 2,060 | 14,498,700 | 2,060 |
| 2021-04-02 | 1,930 | 2,300 | 1,900 | 2,300 | 15,868,400 | 2,300 |
| 2021-04-01 | 1,730 | 1,970 | 1,700 | 1,900 | 16,334,500 | 1,900 |
| 2021-03-31 | 1,780 | 1,800 | 1,595 | 1,610 | 5,830,100 | 1,610 |
| 2021-03-30 | 2,030 | 2,198 | 1,740 | 1,900 | 13,277,500 | 1,900 |
分割・併合履歴 ： なし
