2788 アップルインターナショナル(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 457 | 471 | 456 | 463 | 127,800 | 463 |
| 2024-11-20 | 466 | 472 | 459 | 459 | 188,100 | 459 |
| 2024-11-19 | 514 | 516 | 462 | 469 | 1,120,900 | 469 |
| 2024-11-18 | - | - | - | 408 | - | 408 |
| 2024-11-15 | 410 | 412 | 408 | 410 | 25,800 | 410 |
| 2024-11-14 | 411 | 414 | 407 | 410 | 48,600 | 410 |
| 2024-11-13 | 416 | 425 | 413 | 414 | 68,200 | 414 |
| 2024-11-12 | 417 | 426 | 411 | 423 | 131,100 | 423 |
| 2024-11-11 | 415 | 415 | 402 | 411 | 113,400 | 411 |
| 2024-11-08 | 415 | 418 | 409 | 412 | 86,800 | 412 |
| 2024-11-07 | 410 | 416 | 409 | 411 | 61,800 | 411 |
| 2024-11-06 | 403 | 410 | 400 | 405 | 61,700 | 405 |
| 2024-11-05 | 399 | 402 | 399 | 402 | 18,500 | 402 |
| 2024-11-01 | 405 | 406 | 397 | 397 | 38,300 | 397 |
| 2024-10-31 | 407 | 408 | 402 | 407 | 25,300 | 407 |
| 2024-10-30 | 405 | 407 | 404 | 407 | 28,200 | 407 |
| 2024-10-29 | 398 | 406 | 398 | 405 | 51,200 | 405 |
| 2024-10-28 | 393 | 408 | 393 | 403 | 32,200 | 403 |
| 2024-10-25 | 407 | 407 | 395 | 396 | 34,100 | 396 |
| 2024-10-24 | 400 | 406 | 396 | 402 | 39,000 | 402 |
| 2024-10-23 | 401 | 403 | 398 | 402 | 42,800 | 402 |
| 2024-10-22 | 401 | 403 | 398 | 403 | 106,600 | 403 |
| 2024-10-21 | 409 | 409 | 401 | 402 | 46,000 | 402 |
| 2024-10-18 | 406 | 407 | 404 | 407 | 23,600 | 407 |
| 2024-10-17 | 408 | 409 | 405 | 406 | 34,100 | 406 |
| 2024-10-16 | 405 | 411 | 404 | 407 | 48,300 | 407 |
| 2024-10-15 | 410 | 412 | 408 | 410 | 39,000 | 410 |
| 2024-10-11 | 411 | 411 | 406 | 406 | 15,500 | 406 |
| 2024-10-10 | 408 | 411 | 403 | 410 | 39,700 | 410 |
| 2024-10-09 | 412 | 418 | 406 | 406 | 50,700 | 406 |
| 2024-10-08 | 410 | 412 | 406 | 412 | 53,800 | 412 |
| 2024-10-07 | 411 | 413 | 406 | 410 | 54,200 | 410 |
| 2024-10-04 | 410 | 413 | 406 | 409 | 41,900 | 409 |
| 2024-10-03 | 405 | 414 | 405 | 411 | 74,300 | 411 |
| 2024-10-02 | 401 | 408 | 399 | 403 | 62,900 | 403 |
| 2024-10-01 | 403 | 408 | 401 | 404 | 64,500 | 404 |
| 2024-09-30 | 389 | 400 | 389 | 395 | 135,500 | 395 |
| 2024-09-27 | 398 | 404 | 393 | 404 | 77,300 | 404 |
| 2024-09-26 | 399 | 399 | 391 | 393 | 277,600 | 393 |
| 2024-09-25 | 400 | 403 | 393 | 393 | 75,800 | 393 |
| 2024-09-24 | 408 | 410 | 400 | 400 | 101,000 | 400 |
| 2024-09-20 | 409 | 409 | 400 | 400 | 34,700 | 400 |
| 2024-09-19 | 400 | 408 | 399 | 401 | 80,000 | 401 |
| 2024-09-18 | 381 | 399 | 381 | 397 | 155,900 | 397 |
| 2024-09-17 | 379 | 382 | 374 | 375 | 227,800 | 375 |
| 2024-09-13 | 383 | 384 | 377 | 377 | 24,000 | 377 |
| 2024-09-12 | 385 | 389 | 379 | 382 | 90,000 | 382 |
| 2024-09-11 | 389 | 390 | 369 | 371 | 133,000 | 371 |
| 2024-09-10 | 389 | 390 | 381 | 384 | 58,300 | 384 |
| 2024-09-09 | 380 | 386 | 375 | 383 | 108,700 | 383 |
| 2024-09-06 | 395 | 396 | 377 | 385 | 107,000 | 385 |
| 2024-09-05 | 394 | 398 | 388 | 388 | 85,300 | 388 |
| 2024-09-04 | 402 | 404 | 391 | 395 | 232,000 | 395 |
| 2024-09-03 | 416 | 420 | 408 | 409 | 76,600 | 409 |
| 2024-09-02 | 425 | 428 | 415 | 415 | 89,500 | 415 |
| 2024-08-30 | 420 | 428 | 418 | 421 | 81,300 | 421 |
| 2024-08-29 | 415 | 418 | 411 | 417 | 44,000 | 417 |
| 2024-08-28 | 418 | 418 | 411 | 413 | 53,100 | 413 |
| 2024-08-27 | 408 | 419 | 408 | 418 | 68,300 | 418 |
| 2024-08-26 | 406 | 408 | 403 | 406 | 55,900 | 406 |
| 2024-08-23 | 406 | 412 | 402 | 411 | 75,700 | 411 |
| 2024-08-22 | 408 | 409 | 402 | 403 | 64,900 | 403 |
| 2024-08-21 | 412 | 417 | 402 | 406 | 92,600 | 406 |
| 2024-08-20 | 416 | 420 | 411 | 415 | 61,500 | 415 |
| 2024-08-19 | 418 | 419 | 408 | 408 | 94,800 | 408 |
| 2024-08-16 | 418 | 421 | 412 | 421 | 93,000 | 421 |
| 2024-08-15 | 409 | 413 | 403 | 406 | 121,400 | 406 |
| 2024-08-14 | 402 | 421 | 398 | 412 | 270,200 | 412 |
| 2024-08-13 | 384 | 392 | 374 | 392 | 245,000 | 392 |
| 2024-08-09 | 401 | 411 | 387 | 392 | 263,800 | 392 |
| 2024-08-08 | 392 | 402 | 386 | 397 | 185,000 | 397 |
| 2024-08-07 | 384 | 410 | 376 | 397 | 508,700 | 397 |
| 2024-08-06 | 414 | 418 | 392 | 408 | 374,000 | 408 |
| 2024-08-05 | 424 | 427 | 371 | 390 | 585,700 | 390 |
| 2024-08-02 | 465 | 473 | 449 | 451 | 383,300 | 451 |
| 2024-08-01 | 508 | 510 | 472 | 487 | 300,600 | 487 |
| 2024-07-31 | 506 | 516 | 495 | 515 | 115,300 | 515 |
| 2024-07-30 | 507 | 512 | 500 | 510 | 108,700 | 510 |
| 2024-07-29 | 517 | 519 | 502 | 507 | 135,500 | 507 |
| 2024-07-26 | 493 | 515 | 493 | 512 | 102,900 | 512 |
| 2024-07-25 | 491 | 506 | 486 | 492 | 235,900 | 492 |
| 2024-07-24 | 515 | 520 | 499 | 502 | 205,300 | 502 |
| 2024-07-23 | 518 | 529 | 515 | 518 | 117,300 | 518 |
| 2024-07-22 | 515 | 532 | 514 | 516 | 167,600 | 516 |
| 2024-07-19 | 525 | 528 | 519 | 525 | 130,900 | 525 |
| 2024-07-18 | 542 | 547 | 496 | 525 | 594,500 | 525 |
| 2024-07-17 | 568 | 570 | 543 | 552 | 274,200 | 552 |
| 2024-07-16 | 556 | 566 | 553 | 561 | 150,100 | 561 |
| 2024-07-12 | 543 | 554 | 541 | 550 | 163,100 | 550 |
| 2024-07-11 | 595 | 602 | 535 | 549 | 962,200 | 549 |
| 2024-07-10 | 605 | 609 | 595 | 595 | 156,600 | 595 |
| 2024-07-09 | 620 | 620 | 606 | 608 | 232,000 | 608 |
| 2024-07-08 | 609 | 623 | 609 | 620 | 344,800 | 620 |
| 2024-07-05 | 593 | 605 | 592 | 603 | 277,800 | 603 |
| 2024-07-04 | 590 | 605 | 590 | 591 | 361,300 | 591 |
| 2024-07-03 | 580 | 594 | 579 | 585 | 149,800 | 585 |
| 2024-07-02 | 592 | 592 | 578 | 578 | 204,600 | 578 |
| 2024-07-01 | 584 | 595 | 582 | 592 | 180,800 | 592 |
| 2024-06-28 | 579 | 586 | 574 | 586 | 142,100 | 586 |
| 2024-06-27 | 581 | 595 | 574 | 581 | 280,600 | 581 |
| 2024-06-26 | 585 | 585 | 576 | 585 | 128,500 | 585 |
| 2024-06-25 | 582 | 591 | 577 | 580 | 246,100 | 580 |
| 2024-06-24 | 574 | 582 | 568 | 579 | 130,800 | 579 |
| 2024-06-21 | 574 | 582 | 567 | 574 | 119,900 | 574 |
| 2024-06-20 | 579 | 582 | 564 | 575 | 175,100 | 575 |
| 2024-06-19 | 563 | 580 | 563 | 579 | 222,600 | 579 |
| 2024-06-18 | 558 | 572 | 556 | 563 | 151,600 | 563 |
| 2024-06-17 | 568 | 568 | 543 | 551 | 321,700 | 551 |
| 2024-06-14 | 549 | 578 | 549 | 578 | 208,800 | 578 |
| 2024-06-13 | 558 | 558 | 545 | 550 | 104,900 | 550 |
| 2024-06-12 | 545 | 558 | 543 | 556 | 150,400 | 556 |
| 2024-06-11 | 548 | 571 | 544 | 546 | 356,700 | 546 |
| 2024-06-10 | 515 | 538 | 513 | 538 | 142,000 | 538 |
| 2024-06-07 | 510 | 517 | 510 | 514 | 55,200 | 514 |
| 2024-06-06 | 523 | 531 | 506 | 507 | 143,700 | 507 |
| 2024-06-05 | 538 | 538 | 513 | 513 | 179,600 | 513 |
| 2024-06-04 | 520 | 539 | 518 | 538 | 165,400 | 538 |
| 2024-06-03 | 520 | 528 | 517 | 522 | 161,700 | 522 |
| 2024-05-31 | 505 | 520 | 505 | 518 | 110,800 | 518 |
| 2024-05-30 | 496 | 520 | 492 | 507 | 225,400 | 507 |
| 2024-05-29 | 511 | 514 | 498 | 499 | 87,200 | 499 |
| 2024-05-28 | 494 | 511 | 490 | 511 | 126,700 | 511 |
| 2024-05-27 | 495 | 501 | 486 | 494 | 136,400 | 494 |
| 2024-05-24 | 496 | 509 | 489 | 489 | 146,100 | 489 |
| 2024-05-23 | 510 | 515 | 500 | 500 | 151,900 | 500 |
| 2024-05-22 | 524 | 529 | 514 | 516 | 107,400 | 516 |
| 2024-05-21 | 509 | 528 | 508 | 521 | 326,400 | 521 |
| 2024-05-20 | 485 | 506 | 485 | 504 | 272,900 | 504 |
| 2024-05-17 | 473 | 485 | 473 | 480 | 153,600 | 480 |
| 2024-05-16 | 485 | 491 | 473 | 477 | 255,400 | 477 |
| 2024-05-15 | 494 | 496 | 480 | 482 | 263,000 | 482 |
| 2024-05-14 | 483 | 499 | 476 | 498 | 753,500 | 498 |
| 2024-05-13 | 469 | 493 | 465 | 491 | 2,131,500 | 491 |
| 2024-05-10 | 415 | 416 | 407 | 413 | 123,300 | 413 |
| 2024-05-09 | 411 | 416 | 409 | 410 | 80,800 | 410 |
| 2024-05-08 | 417 | 418 | 412 | 412 | 63,000 | 412 |
| 2024-05-07 | 412 | 421 | 406 | 417 | 157,500 | 417 |
| 2024-05-02 | 406 | 409 | 401 | 409 | 75,800 | 409 |
| 2024-05-01 | 407 | 414 | 405 | 407 | 116,500 | 407 |
| 2024-04-30 | 399 | 411 | 397 | 409 | 162,900 | 409 |
| 2024-04-26 | 396 | 399 | 389 | 394 | 102,300 | 394 |
| 2024-04-25 | 400 | 400 | 391 | 393 | 92,700 | 393 |
| 2024-04-24 | 400 | 403 | 395 | 397 | 113,400 | 397 |
| 2024-04-23 | 404 | 405 | 394 | 394 | 66,800 | 394 |
| 2024-04-22 | 410 | 410 | 396 | 396 | 200,500 | 396 |
| 2024-04-19 | 393 | 411 | 392 | 402 | 442,500 | 402 |
| 2024-04-18 | 383 | 396 | 382 | 396 | 93,700 | 396 |
| 2024-04-17 | 383 | 386 | 379 | 382 | 123,100 | 382 |
| 2024-04-16 | 390 | 394 | 384 | 387 | 120,800 | 387 |
| 2024-04-15 | 392 | 399 | 388 | 392 | 151,700 | 392 |
| 2024-04-12 | 389 | 391 | 383 | 387 | 79,800 | 387 |
| 2024-04-11 | 385 | 393 | 384 | 390 | 83,400 | 390 |
| 2024-04-10 | 382 | 392 | 380 | 392 | 104,300 | 392 |
| 2024-04-09 | 376 | 382 | 374 | 379 | 70,300 | 379 |
| 2024-04-08 | 371 | 376 | 370 | 376 | 48,600 | 376 |
| 2024-04-05 | 367 | 374 | 366 | 368 | 147,600 | 368 |
| 2024-04-04 | 373 | 376 | 369 | 375 | 39,700 | 375 |
| 2024-04-03 | 365 | 376 | 360 | 372 | 57,100 | 372 |
| 2024-04-02 | 375 | 377 | 366 | 372 | 82,100 | 372 |
| 2024-04-01 | 380 | 381 | 372 | 377 | 64,800 | 377 |
| 2024-03-29 | 371 | 380 | 371 | 380 | 44,200 | 380 |
| 2024-03-28 | 373 | 375 | 370 | 370 | 25,200 | 370 |
| 2024-03-27 | 372 | 375 | 369 | 374 | 47,200 | 374 |
| 2024-03-26 | 375 | 375 | 368 | 371 | 62,300 | 371 |
| 2024-03-25 | 386 | 387 | 375 | 375 | 68,100 | 375 |
| 2024-03-22 | 388 | 388 | 381 | 384 | 280,000 | 384 |
| 2024-03-21 | 392 | 394 | 386 | 386 | 119,900 | 386 |
| 2024-03-19 | 382 | 391 | 382 | 388 | 117,200 | 388 |
| 2024-03-18 | 390 | 390 | 383 | 384 | 272,500 | 384 |
| 2024-03-15 | 388 | 397 | 385 | 385 | 120,300 | 385 |
| 2024-03-14 | 374 | 390 | 374 | 390 | 74,800 | 390 |
| 2024-03-13 | 384 | 387 | 374 | 374 | 56,600 | 374 |
| 2024-03-12 | 378 | 385 | 372 | 380 | 73,700 | 380 |
| 2024-03-11 | 386 | 386 | 376 | 381 | 83,500 | 381 |
| 2024-03-08 | 389 | 395 | 386 | 388 | 148,500 | 388 |
| 2024-03-07 | 387 | 393 | 382 | 386 | 133,800 | 386 |
| 2024-03-06 | 380 | 396 | 378 | 390 | 191,200 | 390 |
| 2024-03-05 | 380 | 388 | 374 | 380 | 141,000 | 380 |
| 2024-03-04 | 362 | 383 | 359 | 383 | 324,900 | 383 |
| 2024-03-01 | 361 | 362 | 355 | 359 | 135,400 | 359 |
| 2024-02-29 | 358 | 363 | 355 | 360 | 146,400 | 360 |
| 2024-02-28 | 366 | 370 | 358 | 361 | 142,300 | 361 |
| 2024-02-27 | 351 | 368 | 350 | 366 | 408,400 | 366 |
| 2024-02-26 | 350 | 355 | 343 | 350 | 145,100 | 350 |
| 2024-02-22 | 360 | 365 | 350 | 350 | 384,300 | 350 |
| 2024-02-21 | 378 | 378 | 351 | 356 | 628,300 | 356 |
| 2024-02-20 | 366 | 391 | 366 | 378 | 562,200 | 378 |
| 2024-02-19 | 351 | 364 | 336 | 364 | 1,231,400 | 364 |
| 2024-02-16 | 373 | 398 | 372 | 391 | 735,600 | 391 |
| 2024-02-15 | 370 | 372 | 360 | 370 | 247,100 | 370 |
| 2024-02-14 | 371 | 371 | 363 | 367 | 216,200 | 367 |
| 2024-02-13 | 375 | 377 | 371 | 373 | 86,800 | 373 |
| 2024-02-09 | 380 | 384 | 372 | 373 | 117,300 | 373 |
| 2024-02-08 | 385 | 385 | 377 | 380 | 187,200 | 380 |
| 2024-02-07 | 382 | 384 | 377 | 384 | 101,200 | 384 |
| 2024-02-06 | 383 | 386 | 379 | 384 | 82,500 | 384 |
| 2024-02-05 | 378 | 384 | 374 | 383 | 103,000 | 383 |
| 2024-02-02 | 378 | 382 | 373 | 378 | 106,900 | 378 |
| 2024-02-01 | 383 | 383 | 372 | 374 | 201,900 | 374 |
| 2024-01-31 | 386 | 386 | 378 | 384 | 144,100 | 384 |
| 2024-01-30 | 394 | 394 | 384 | 385 | 180,100 | 385 |
| 2024-01-29 | 394 | 398 | 393 | 394 | 112,500 | 394 |
| 2024-01-26 | 388 | 395 | 386 | 394 | 184,600 | 394 |
| 2024-01-25 | 383 | 390 | 381 | 387 | 125,200 | 387 |
| 2024-01-24 | 385 | 386 | 380 | 383 | 120,800 | 383 |
| 2024-01-23 | 387 | 389 | 383 | 389 | 204,600 | 389 |
| 2024-01-22 | 384 | 385 | 377 | 383 | 133,900 | 383 |
| 2024-01-19 | 377 | 381 | 375 | 376 | 116,500 | 376 |
| 2024-01-18 | 372 | 376 | 371 | 376 | 105,500 | 376 |
| 2024-01-17 | 376 | 380 | 370 | 370 | 132,800 | 370 |
| 2024-01-16 | 377 | 381 | 375 | 375 | 103,400 | 375 |
| 2024-01-15 | 374 | 377 | 366 | 377 | 268,500 | 377 |
| 2024-01-12 | 385 | 385 | 373 | 378 | 270,100 | 378 |
| 2024-01-11 | 375 | 385 | 375 | 385 | 279,100 | 385 |
| 2024-01-10 | 382 | 382 | 371 | 372 | 385,300 | 372 |
| 2024-01-09 | 380 | 383 | 378 | 381 | 218,100 | 381 |
| 2024-01-05 | 401 | 402 | 377 | 381 | 608,900 | 381 |
| 2024-01-04 | 408 | 408 | 396 | 400 | 258,400 | 400 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-03-26]1株→2株 [2003-12-25]1株→2株
