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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
