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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 344 | 344 | 338 | 342 | 25,800 | 342 |
| 2025-07-10 | 336 | 343 | 333 | 342 | 50,100 | 342 |
| 2025-07-09 | 329 | 336 | 329 | 333 | 34,300 | 333 |
| 2025-07-08 | 332 | 332 | 327 | 328 | 36,800 | 328 |
| 2025-07-07 | 333 | 334 | 329 | 330 | 34,000 | 330 |
| 2025-07-04 | 333 | 334 | 331 | 332 | 28,600 | 332 |
| 2025-07-03 | 337 | 337 | 330 | 331 | 46,800 | 331 |
| 2025-07-02 | 335 | 335 | 329 | 332 | 60,000 | 332 |
| 2025-07-01 | 337 | 338 | 333 | 337 | 45,700 | 337 |
| 2025-06-30 | 341 | 341 | 338 | 338 | 24,100 | 338 |
| 2025-06-27 | 342 | 344 | 340 | 340 | 35,300 | 340 |
| 2025-06-26 | 341 | 344 | 341 | 341 | 13,600 | 341 |
| 2025-06-25 | 344 | 347 | 340 | 341 | 67,900 | 341 |
| 2025-06-24 | 339 | 343 | 338 | 342 | 17,700 | 342 |
| 2025-06-23 | 337 | 338 | 334 | 338 | 38,500 | 338 |
| 2025-06-20 | 344 | 348 | 340 | 340 | 113,400 | 340 |
| 2025-06-19 | 348 | 352 | 343 | 345 | 78,000 | 345 |
| 2025-06-18 | 351 | 352 | 345 | 348 | 58,800 | 348 |
| 2025-06-17 | 356 | 357 | 352 | 352 | 26,200 | 352 |
| 2025-06-16 | 358 | 360 | 356 | 356 | 30,700 | 356 |
| 2025-06-13 | 363 | 363 | 356 | 358 | 44,500 | 358 |
| 2025-06-12 | 365 | 366 | 360 | 363 | 43,000 | 363 |
| 2025-06-11 | 365 | 366 | 363 | 366 | 650,200 | 366 |
| 2025-06-10 | 364 | 367 | 361 | 363 | 28,300 | 363 |
| 2025-06-09 | 367 | 367 | 362 | 364 | 30,400 | 364 |
| 2025-06-06 | 369 | 370 | 366 | 366 | 10,800 | 366 |
| 2025-06-05 | 364 | 369 | 364 | 368 | 14,100 | 368 |
| 2025-06-04 | 368 | 368 | 364 | 367 | 19,400 | 367 |
| 2025-06-03 | 366 | 366 | 364 | 364 | 8,000 | 364 |
| 2025-06-02 | 368 | 368 | 363 | 365 | 5,600 | 365 |
| 2025-05-30 | 366 | 368 | 364 | 368 | 26,600 | 368 |
| 2025-05-29 | 362 | 367 | 362 | 366 | 10,600 | 366 |
| 2025-05-28 | 367 | 367 | 362 | 362 | 13,300 | 362 |
| 2025-05-27 | 365 | 366 | 362 | 364 | 39,400 | 364 |
| 2025-05-26 | 367 | 367 | 364 | 365 | 15,900 | 365 |
| 2025-05-23 | 365 | 369 | 365 | 366 | 24,100 | 366 |
| 2025-05-22 | 368 | 369 | 364 | 365 | 40,600 | 365 |
| 2025-05-21 | 370 | 373 | 369 | 369 | 40,400 | 369 |
| 2025-05-20 | 373 | 373 | 369 | 369 | 37,600 | 369 |
| 2025-05-19 | 370 | 373 | 369 | 373 | 57,300 | 373 |
| 2025-05-16 | 370 | 374 | 369 | 371 | 31,300 | 371 |
| 2025-05-15 | 369 | 372 | 366 | 372 | 36,800 | 372 |
| 2025-05-14 | 376 | 376 | 368 | 370 | 32,000 | 370 |
| 2025-05-13 | 370 | 377 | 365 | 375 | 134,600 | 375 |
| 2025-05-12 | 371 | 373 | 362 | 365 | 261,100 | 365 |
| 2025-05-09 | 404 | 407 | 399 | 402 | 53,500 | 402 |
| 2025-05-08 | 397 | 403 | 394 | 398 | 33,700 | 398 |
| 2025-05-07 | 391 | 400 | 383 | 397 | 182,400 | 397 |
| 2025-05-02 | 393 | 395 | 388 | 391 | 49,200 | 391 |
| 2025-05-01 | 398 | 418 | 390 | 392 | 183,500 | 392 |
| 2025-04-30 | 386 | 401 | 381 | 398 | 219,300 | 398 |
| 2025-04-28 | 383 | 387 | 381 | 384 | 18,700 | 384 |
| 2025-04-25 | 382 | 384 | 378 | 381 | 30,800 | 381 |
| 2025-04-24 | 386 | 386 | 379 | 379 | 6,800 | 379 |
| 2025-04-23 | 381 | 385 | 378 | 378 | 11,000 | 378 |
| 2025-04-22 | 381 | 382 | 375 | 376 | 29,500 | 376 |
| 2025-04-21 | 387 | 387 | 380 | 381 | 14,200 | 381 |
| 2025-04-18 | 381 | 390 | 381 | 387 | 40,200 | 387 |
| 2025-04-17 | 376 | 380 | 375 | 380 | 12,000 | 380 |
| 2025-04-16 | 380 | 383 | 375 | 379 | 35,400 | 379 |
| 2025-04-15 | 384 | 384 | 378 | 380 | 26,000 | 380 |
| 2025-04-14 | 383 | 384 | 376 | 378 | 21,500 | 378 |
| 2025-04-11 | 364 | 375 | 358 | 375 | 38,900 | 375 |
| 2025-04-10 | 368 | 369 | 357 | 368 | 77,800 | 368 |
| 2025-04-09 | 352 | 352 | 337 | 346 | 73,500 | 346 |
| 2025-04-08 | 355 | 361 | 351 | 360 | 87,000 | 360 |
| 2025-04-07 | 333 | 349 | 333 | 335 | 151,700 | 335 |
| 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