2788 アップルインターナショナル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 380 | 380 | 354 | 367 | 174,000 | 367 |
| 2025-04-03 | 393 | 393 | 385 | 386 | 82,300 | 386 |
| 2025-04-02 | 406 | 406 | 399 | 399 | 53,800 | 399 |
| 2025-04-01 | 406 | 406 | 403 | 404 | 10,800 | 404 |
| 2025-03-31 | 409 | 409 | 400 | 406 | 31,400 | 406 |
| 2025-03-28 | 412 | 412 | 408 | 410 | 34,500 | 410 |
| 2025-03-27 | 412 | 414 | 408 | 414 | 36,700 | 414 |
| 2025-03-26 | 402 | 412 | 401 | 412 | 62,800 | 412 |
| 2025-03-25 | 408 | 408 | 402 | 402 | 15,800 | 402 |
| 2025-03-24 | 405 | 406 | 401 | 405 | 490,600 | 405 |
| 2025-03-21 | 407 | 409 | 407 | 407 | 10,700 | 407 |
| 2025-03-19 | 409 | 410 | 406 | 407 | 41,500 | 407 |
| 2025-03-18 | 409 | 409 | 405 | 405 | 16,400 | 405 |
| 2025-03-17 | 409 | 411 | 405 | 405 | 211,300 | 405 |
| 2025-03-14 | 407 | 408 | 406 | 407 | 11,500 | 407 |
| 2025-03-13 | 409 | 410 | 404 | 410 | 60,200 | 410 |
| 2025-03-12 | 403 | 408 | 402 | 407 | 96,500 | 407 |
| 2025-03-11 | 400 | 403 | 393 | 403 | 40,400 | 403 |
| 2025-03-10 | 398 | 404 | 397 | 401 | 20,600 | 401 |
| 2025-03-07 | 397 | 398 | 394 | 395 | 28,900 | 395 |
| 2025-03-06 | 403 | 405 | 395 | 397 | 65,500 | 397 |
| 2025-03-05 | 403 | 403 | 401 | 401 | 19,800 | 401 |
| 2025-03-04 | 398 | 403 | 394 | 403 | 42,500 | 403 |
| 2025-03-03 | 403 | 403 | 398 | 403 | 116,900 | 403 |
| 2025-02-28 | 399 | 402 | 397 | 399 | 10,900 | 399 |
| 2025-02-27 | 398 | 402 | 398 | 399 | 15,700 | 399 |
| 2025-02-26 | 400 | 401 | 394 | 398 | 63,500 | 398 |
| 2025-02-25 | 400 | 402 | 399 | 399 | 47,200 | 399 |
| 2025-02-21 | 403 | 404 | 400 | 400 | 45,800 | 400 |
| 2025-02-20 | 405 | 406 | 402 | 403 | 82,500 | 403 |
| 2025-02-19 | 406 | 413 | 405 | 406 | 89,400 | 406 |
| 2025-02-18 | 409 | 409 | 404 | 406 | 129,400 | 406 |
| 2025-02-17 | 417 | 418 | 402 | 409 | 182,000 | 409 |
| 2025-02-14 | 433 | 433 | 420 | 420 | 72,300 | 420 |
| 2025-02-13 | 436 | 436 | 427 | 429 | 48,300 | 429 |
| 2025-02-12 | 430 | 438 | 428 | 434 | 45,900 | 434 |
| 2025-02-10 | 423 | 431 | 423 | 428 | 45,200 | 428 |
| 2025-02-07 | 423 | 428 | 423 | 425 | 31,400 | 425 |
| 2025-02-06 | 425 | 429 | 423 | 423 | 47,000 | 423 |
| 2025-02-05 | 417 | 427 | 417 | 425 | 50,400 | 425 |
| 2025-02-04 | 419 | 419 | 415 | 415 | 35,600 | 415 |
| 2025-02-03 | 422 | 422 | 412 | 417 | 54,300 | 417 |
| 2025-01-31 | 427 | 427 | 422 | 422 | 25,700 | 422 |
| 2025-01-30 | 429 | 430 | 422 | 426 | 31,300 | 426 |
| 2025-01-29 | 432 | 433 | 427 | 429 | 72,000 | 429 |
| 2025-01-28 | 422 | 428 | 420 | 428 | 30,200 | 428 |
| 2025-01-27 | 420 | 426 | 420 | 422 | 55,000 | 422 |
| 2025-01-24 | 416 | 419 | 412 | 419 | 25,500 | 419 |
| 2025-01-23 | 411 | 416 | 407 | 411 | 53,200 | 411 |
| 2025-01-22 | 410 | 413 | 407 | 409 | 37,200 | 409 |
| 2025-01-21 | 413 | 413 | 406 | 408 | 13,200 | 408 |
| 2025-01-20 | 402 | 410 | 402 | 410 | 41,200 | 410 |
| 2025-01-17 | 402 | 405 | 399 | 402 | 43,700 | 402 |
| 2025-01-16 | 409 | 409 | 402 | 403 | 51,200 | 403 |
| 2025-01-15 | 408 | 415 | 403 | 404 | 64,100 | 404 |
| 2025-01-14 | 409 | 412 | 404 | 406 | 95,400 | 406 |
| 2025-01-10 | 415 | 416 | 408 | 408 | 70,900 | 408 |
| 2025-01-09 | 420 | 420 | 416 | 417 | 36,500 | 417 |
| 2025-01-08 | 420 | 422 | 418 | 419 | 22,600 | 419 |
| 2025-01-07 | 421 | 423 | 416 | 422 | 58,500 | 422 |
| 2025-01-06 | 428 | 428 | 420 | 421 | 62,100 | 421 |
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