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
2024-12-0643944743944442,400444
2024-12-0543844443144278,400442
2024-12-0443943943243972,500439
2024-12-0345145343643795,200437
2024-12-0244345244344741,100447
2024-11-2944244743944356,000443
2024-11-28443448440448165,600448
2024-11-2745845844044393,000443
2024-11-2646446445245350,400453
2024-11-2546146445746299,100462
2024-11-2246746845545759,900457
2024-11-21457471456463127,800463
2024-11-20466472459459188,100459
2024-11-195145164624691,120,900469
2024-11-18---408-408
2024-11-1541041240841025,800410
2024-11-1441141440741048,600410
2024-11-1341642541341468,200414
2024-11-12417426411423131,100423
2024-11-11415415402411113,400411
2024-11-0841541840941286,800412
2024-11-0741041640941161,800411
2024-11-0640341040040561,700405
2024-11-0539940239940218,500402
2024-11-0140540639739738,300397
2024-10-3140740840240725,300407
2024-10-3040540740440728,200407
2024-10-2939840639840551,200405
2024-10-2839340839340332,200403
2024-10-2540740739539634,100396
2024-10-2440040639640239,000402
2024-10-2340140339840242,800402
2024-10-22401403398403106,600403
2024-10-2140940940140246,000402
2024-10-1840640740440723,600407
2024-10-1740840940540634,100406
2024-10-1640541140440748,300407
2024-10-1541041240841039,000410
2024-10-1141141140640615,500406
2024-10-1040841140341039,700410
2024-10-0941241840640650,700406
2024-10-0841041240641253,800412
2024-10-0741141340641054,200410
2024-10-0441041340640941,900409
2024-10-0340541440541174,300411
2024-10-0240140839940362,900403
2024-10-0140340840140464,500404
2024-09-30389400389395135,500395
2024-09-2739840439340477,300404
2024-09-26399399391393277,600393
2024-09-2540040339339375,800393
2024-09-24408410400400101,000400
2024-09-2040940940040034,700400
2024-09-1940040839940180,000401
2024-09-18381399381397155,900397
2024-09-17379382374375227,800375
2024-09-1338338437737724,000377
2024-09-1238538937938290,000382
2024-09-11389390369371133,000371
2024-09-1038939038138458,300384
2024-09-09380386375383108,700383
2024-09-06395396377385107,000385
2024-09-0539439838838885,300388
2024-09-04402404391395232,000395
2024-09-0341642040840976,600409
2024-09-0242542841541589,500415
2024-08-3042042841842181,300421
2024-08-2941541841141744,000417
2024-08-2841841841141353,100413
2024-08-2740841940841868,300418
2024-08-2640640840340655,900406
2024-08-2340641240241175,700411
2024-08-2240840940240364,900403
2024-08-2141241740240692,600406
2024-08-2041642041141561,500415
2024-08-1941841940840894,800408
2024-08-1641842141242193,000421
2024-08-15409413403406121,400406
2024-08-14402421398412270,200412
2024-08-13384392374392245,000392
2024-08-09401411387392263,800392
2024-08-08392402386397185,000397
2024-08-07384410376397508,700397
2024-08-06414418392408374,000408
2024-08-05424427371390585,700390
2024-08-02465473449451383,300451
2024-08-01508510472487300,600487
2024-07-31506516495515115,300515
2024-07-30507512500510108,700510
2024-07-29517519502507135,500507
2024-07-26493515493512102,900512
2024-07-25491506486492235,900492
2024-07-24515520499502205,300502
2024-07-23518529515518117,300518
2024-07-22515532514516167,600516
2024-07-19525528519525130,900525
2024-07-18542547496525594,500525
2024-07-17568570543552274,200552
2024-07-16556566553561150,100561
2024-07-12543554541550163,100550
2024-07-11595602535549962,200549
2024-07-10605609595595156,600595
2024-07-09620620606608232,000608
2024-07-08609623609620344,800620
2024-07-05593605592603277,800603
2024-07-04590605590591361,300591
2024-07-03580594579585149,800585
2024-07-02592592578578204,600578
2024-07-01584595582592180,800592
2024-06-28579586574586142,100586
2024-06-27581595574581280,600581
2024-06-26585585576585128,500585
2024-06-25582591577580246,100580
2024-06-24574582568579130,800579
2024-06-21574582567574119,900574
2024-06-20579582564575175,100575
2024-06-19563580563579222,600579
2024-06-18558572556563151,600563
2024-06-17568568543551321,700551
2024-06-14549578549578208,800578
2024-06-13558558545550104,900550
2024-06-12545558543556150,400556
2024-06-11548571544546356,700546
2024-06-10515538513538142,000538
2024-06-0751051751051455,200514
2024-06-06523531506507143,700507
2024-06-05538538513513179,600513
2024-06-04520539518538165,400538
2024-06-03520528517522161,700522
2024-05-31505520505518110,800518
2024-05-30496520492507225,400507
2024-05-2951151449849987,200499
2024-05-28494511490511126,700511
2024-05-27495501486494136,400494
2024-05-24496509489489146,100489
2024-05-23510515500500151,900500
2024-05-22524529514516107,400516
2024-05-21509528508521326,400521
2024-05-20485506485504272,900504
2024-05-17473485473480153,600480
2024-05-16485491473477255,400477
2024-05-15494496480482263,000482
2024-05-14483499476498753,500498
2024-05-134694934654912,131,500491
2024-05-10415416407413123,300413
2024-05-0941141640941080,800410
2024-05-0841741841241263,000412
2024-05-07412421406417157,500417
2024-05-0240640940140975,800409
2024-05-01407414405407116,500407
2024-04-30399411397409162,900409
2024-04-26396399389394102,300394
2024-04-2540040039139392,700393
2024-04-24400403395397113,400397
2024-04-2340440539439466,800394
2024-04-22410410396396200,500396
2024-04-19393411392402442,500402
2024-04-1838339638239693,700396
2024-04-17383386379382123,100382
2024-04-16390394384387120,800387
2024-04-15392399388392151,700392
2024-04-1238939138338779,800387
2024-04-1138539338439083,400390
2024-04-10382392380392104,300392
2024-04-0937638237437970,300379
2024-04-0837137637037648,600376
2024-04-05367374366368147,600368
2024-04-0437337636937539,700375
2024-04-0336537636037257,100372
2024-04-0237537736637282,100372
2024-04-0138038137237764,800377
2024-03-2937138037138044,200380
2024-03-2837337537037025,200370
2024-03-2737237536937447,200374
2024-03-2637537536837162,300371
2024-03-2538638737537568,100375
2024-03-22388388381384280,000384
2024-03-21392394386386119,900386
2024-03-19382391382388117,200388
2024-03-18390390383384272,500384
2024-03-15388397385385120,300385
2024-03-1437439037439074,800390
2024-03-1338438737437456,600374
2024-03-1237838537238073,700380
2024-03-1138638637638183,500381
2024-03-08389395386388148,500388
2024-03-07387393382386133,800386
2024-03-06380396378390191,200390
2024-03-05380388374380141,000380
2024-03-04362383359383324,900383
2024-03-01361362355359135,400359
2024-02-29358363355360146,400360
2024-02-28366370358361142,300361
2024-02-27351368350366408,400366
2024-02-26350355343350145,100350
2024-02-22360365350350384,300350
2024-02-21378378351356628,300356
2024-02-20366391366378562,200378
2024-02-193513643363641,231,400364
2024-02-16373398372391735,600391
2024-02-15370372360370247,100370
2024-02-14371371363367216,200367
2024-02-1337537737137386,800373
2024-02-09380384372373117,300373
2024-02-08385385377380187,200380
2024-02-07382384377384101,200384
2024-02-0638338637938482,500384
2024-02-05378384374383103,000383
2024-02-02378382373378106,900378
2024-02-01383383372374201,900374
2024-01-31386386378384144,100384
2024-01-30394394384385180,100385
2024-01-29394398393394112,500394
2024-01-26388395386394184,600394
2024-01-25383390381387125,200387
2024-01-24385386380383120,800383
2024-01-23387389383389204,600389
2024-01-22384385377383133,900383
2024-01-19377381375376116,500376
2024-01-18372376371376105,500376
2024-01-17376380370370132,800370
2024-01-16377381375375103,400375
2024-01-15374377366377268,500377
2024-01-12385385373378270,100378
2024-01-11375385375385279,100385
2024-01-10382382371372385,300372
2024-01-09380383378381218,100381
2024-01-05401402377381608,900381
2024-01-04408408396400258,400400

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