4174 (株)アピリッツ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 732 | 733 | 725 | 727 | 14,700 | 727 |
| 2024-12-02 | 725 | 735 | 725 | 729 | 10,100 | 729 |
| 2024-11-29 | 726 | 729 | 725 | 725 | 1,900 | 725 |
| 2024-11-28 | 727 | 734 | 721 | 730 | 8,700 | 730 |
| 2024-11-27 | 725 | 727 | 722 | 727 | 4,800 | 727 |
| 2024-11-26 | 726 | 734 | 726 | 727 | 1,200 | 727 |
| 2024-11-25 | 726 | 737 | 723 | 725 | 6,000 | 725 |
| 2024-11-22 | 730 | 734 | 726 | 726 | 5,800 | 726 |
| 2024-11-21 | 722 | 730 | 722 | 730 | 3,600 | 730 |
| 2024-11-20 | 731 | 731 | 722 | 722 | 1,000 | 722 |
| 2024-11-19 | 724 | 725 | 719 | 723 | 7,100 | 723 |
| 2024-11-18 | 725 | 727 | 717 | 724 | 3,400 | 724 |
| 2024-11-15 | 740 | 740 | 728 | 728 | 8,200 | 728 |
| 2024-11-14 | 739 | 739 | 726 | 730 | 4,700 | 730 |
| 2024-11-13 | 720 | 743 | 712 | 742 | 9,800 | 742 |
| 2024-11-12 | 722 | 724 | 719 | 721 | 5,100 | 721 |
| 2024-11-11 | 723 | 723 | 718 | 719 | 3,900 | 719 |
| 2024-11-08 | 729 | 729 | 715 | 718 | 4,800 | 718 |
| 2024-11-07 | 725 | 725 | 712 | 720 | 3,900 | 720 |
| 2024-11-06 | 722 | 727 | 710 | 723 | 14,800 | 723 |
| 2024-11-05 | 723 | 723 | 712 | 721 | 4,800 | 721 |
| 2024-11-01 | 723 | 733 | 719 | 722 | 9,400 | 722 |
| 2024-10-31 | 729 | 731 | 713 | 722 | 11,200 | 722 |
| 2024-10-30 | 726 | 735 | 725 | 729 | 7,000 | 729 |
| 2024-10-29 | 715 | 730 | 714 | 724 | 9,200 | 724 |
| 2024-10-28 | 705 | 721 | 705 | 715 | 9,700 | 715 |
| 2024-10-25 | 736 | 739 | 700 | 704 | 40,500 | 704 |
| 2024-10-24 | 747 | 748 | 735 | 741 | 11,800 | 741 |
| 2024-10-23 | 768 | 769 | 746 | 747 | 12,800 | 747 |
| 2024-10-22 | 768 | 781 | 768 | 771 | 14,200 | 771 |
| 2024-10-21 | 796 | 809 | 766 | 766 | 41,600 | 766 |
| 2024-10-18 | 849 | 865 | 775 | 794 | 230,900 | 794 |
| 2024-10-17 | 727 | 735 | 716 | 735 | 3,800 | 735 |
| 2024-10-16 | 713 | 740 | 713 | 728 | 9,600 | 728 |
| 2024-10-15 | 737 | 738 | 718 | 719 | 24,600 | 719 |
| 2024-10-11 | 714 | 755 | 712 | 728 | 22,900 | 728 |
| 2024-10-10 | 719 | 719 | 704 | 710 | 10,600 | 710 |
| 2024-10-09 | 717 | 739 | 709 | 719 | 12,300 | 719 |
| 2024-10-08 | 710 | 713 | 707 | 712 | 6,500 | 712 |
| 2024-10-07 | 730 | 730 | 706 | 714 | 11,300 | 714 |
| 2024-10-04 | 725 | 733 | 725 | 730 | 2,400 | 730 |
| 2024-10-03 | 731 | 733 | 723 | 725 | 2,200 | 725 |
| 2024-10-02 | 721 | 731 | 721 | 731 | 3,500 | 731 |
| 2024-10-01 | 722 | 734 | 706 | 732 | 10,100 | 732 |
| 2024-09-30 | 705 | 718 | 705 | 712 | 9,300 | 712 |
| 2024-09-27 | 723 | 735 | 723 | 725 | 5,500 | 725 |
| 2024-09-26 | 728 | 729 | 714 | 723 | 6,900 | 723 |
| 2024-09-25 | 727 | 730 | 720 | 720 | 9,000 | 720 |
| 2024-09-24 | 713 | 725 | 712 | 725 | 13,100 | 725 |
| 2024-09-20 | 709 | 717 | 704 | 705 | 9,100 | 705 |
| 2024-09-19 | 717 | 720 | 703 | 703 | 55,600 | 703 |
| 2024-09-18 | 702 | 717 | 702 | 717 | 9,700 | 717 |
| 2024-09-17 | 718 | 721 | 700 | 702 | 32,100 | 702 |
| 2024-09-13 | 723 | 733 | 721 | 721 | 25,900 | 721 |
| 2024-09-12 | 739 | 739 | 719 | 721 | 19,900 | 721 |
| 2024-09-11 | 743 | 744 | 720 | 726 | 21,800 | 726 |
| 2024-09-10 | 782 | 782 | 721 | 740 | 112,300 | 740 |
| 2024-09-09 | 840 | 840 | 830 | 840 | 6,200 | 840 |
| 2024-09-06 | 844 | 853 | 840 | 852 | 2,800 | 852 |
| 2024-09-05 | 843 | 851 | 838 | 838 | 3,800 | 838 |
| 2024-09-04 | 850 | 873 | 836 | 838 | 18,500 | 838 |
| 2024-09-03 | 854 | 873 | 850 | 873 | 14,200 | 873 |
| 2024-09-02 | 842 | 851 | 835 | 851 | 9,000 | 851 |
| 2024-08-30 | 851 | 852 | 837 | 844 | 9,000 | 844 |
| 2024-08-29 | 855 | 864 | 850 | 863 | 6,200 | 863 |
| 2024-08-28 | 857 | 857 | 843 | 855 | 3,700 | 855 |
| 2024-08-27 | 838 | 855 | 835 | 854 | 18,600 | 854 |
| 2024-08-26 | 830 | 845 | 822 | 845 | 4,000 | 845 |
| 2024-08-23 | 833 | 842 | 831 | 836 | 1,900 | 836 |
| 2024-08-22 | 837 | 850 | 820 | 831 | 5,200 | 831 |
| 2024-08-21 | 835 | 837 | 824 | 837 | 5,500 | 837 |
| 2024-08-20 | 826 | 838 | 822 | 835 | 4,700 | 835 |
| 2024-08-19 | 840 | 840 | 810 | 820 | 6,800 | 820 |
| 2024-08-16 | 821 | 846 | 821 | 836 | 8,100 | 836 |
| 2024-08-15 | 813 | 829 | 811 | 818 | 10,900 | 818 |
| 2024-08-14 | 810 | 850 | 790 | 841 | 13,700 | 841 |
| 2024-08-13 | 769 | 810 | 769 | 794 | 9,800 | 794 |
| 2024-08-09 | 776 | 776 | 749 | 765 | 10,400 | 765 |
| 2024-08-08 | 740 | 770 | 740 | 763 | 19,000 | 763 |
| 2024-08-07 | 720 | 763 | 708 | 745 | 36,100 | 745 |
| 2024-08-06 | 720 | 757 | 720 | 725 | 34,400 | 725 |
| 2024-08-05 | 837 | 837 | 720 | 720 | 49,700 | 720 |
| 2024-08-02 | 876 | 876 | 850 | 870 | 21,200 | 870 |
| 2024-08-01 | 927 | 927 | 880 | 890 | 23,500 | 890 |
| 2024-07-31 | 913 | 923 | 900 | 923 | 17,800 | 923 |
| 2024-07-30 | 924 | 924 | 905 | 913 | 8,000 | 913 |
| 2024-07-29 | 939 | 939 | 915 | 934 | 9,200 | 934 |
| 2024-07-26 | 926 | 933 | 913 | 924 | 15,200 | 924 |
| 2024-07-25 | 957 | 957 | 894 | 936 | 53,600 | 936 |
| 2024-07-24 | 985 | 999 | 946 | 965 | 40,500 | 965 |
| 2024-07-23 | 1,025 | 1,026 | 1,006 | 1,006 | 10,000 | 1,006 |
| 2024-07-22 | 1,036 | 1,036 | 1,013 | 1,014 | 17,400 | 1,014 |
| 2024-07-19 | 1,027 | 1,032 | 1,016 | 1,032 | 4,800 | 1,032 |
| 2024-07-18 | 1,040 | 1,040 | 1,012 | 1,020 | 13,600 | 1,020 |
| 2024-07-17 | 1,058 | 1,058 | 1,035 | 1,047 | 2,900 | 1,047 |
| 2024-07-16 | 1,044 | 1,055 | 1,034 | 1,046 | 12,400 | 1,046 |
| 2024-07-12 | 1,007 | 1,039 | 1,007 | 1,038 | 6,200 | 1,038 |
| 2024-07-11 | 1,010 | 1,030 | 1,000 | 1,016 | 11,500 | 1,016 |
| 2024-07-10 | 1,017 | 1,024 | 1,000 | 1,009 | 23,600 | 1,009 |
| 2024-07-09 | 1,024 | 1,025 | 1,013 | 1,020 | 13,800 | 1,020 |
| 2024-07-08 | 1,012 | 1,024 | 1,009 | 1,020 | 2,600 | 1,020 |
| 2024-07-05 | 1,031 | 1,031 | 1,011 | 1,011 | 27,900 | 1,011 |
| 2024-07-04 | 1,053 | 1,053 | 1,020 | 1,025 | 31,900 | 1,025 |
| 2024-07-03 | 1,074 | 1,074 | 1,038 | 1,051 | 15,900 | 1,051 |
| 2024-07-02 | 1,073 | 1,075 | 1,059 | 1,075 | 12,800 | 1,075 |
| 2024-07-01 | 1,065 | 1,075 | 1,060 | 1,073 | 5,800 | 1,073 |
| 2024-06-28 | 1,058 | 1,080 | 1,058 | 1,059 | 9,800 | 1,059 |
| 2024-06-27 | 1,065 | 1,071 | 1,054 | 1,060 | 7,600 | 1,060 |
| 2024-06-26 | 1,056 | 1,066 | 1,051 | 1,065 | 10,500 | 1,065 |
| 2024-06-25 | 1,047 | 1,056 | 1,039 | 1,045 | 5,800 | 1,045 |
| 2024-06-24 | 1,027 | 1,048 | 1,026 | 1,048 | 18,900 | 1,048 |
| 2024-06-21 | 1,048 | 1,067 | 1,047 | 1,057 | 10,000 | 1,057 |
| 2024-06-20 | 1,037 | 1,056 | 1,036 | 1,048 | 27,700 | 1,048 |
| 2024-06-19 | 1,066 | 1,066 | 1,033 | 1,040 | 12,400 | 1,040 |
| 2024-06-18 | 1,048 | 1,058 | 1,038 | 1,057 | 6,600 | 1,057 |
| 2024-06-17 | 1,099 | 1,099 | 1,029 | 1,048 | 42,300 | 1,048 |
| 2024-06-14 | 1,123 | 1,149 | 1,121 | 1,132 | 30,200 | 1,132 |
| 2024-06-13 | 1,100 | 1,128 | 1,100 | 1,112 | 8,400 | 1,112 |
| 2024-06-12 | 1,100 | 1,113 | 1,099 | 1,099 | 8,100 | 1,099 |
| 2024-06-11 | 1,114 | 1,114 | 1,094 | 1,094 | 3,000 | 1,094 |
| 2024-06-10 | 1,098 | 1,115 | 1,090 | 1,114 | 3,300 | 1,114 |
| 2024-06-07 | 1,082 | 1,109 | 1,072 | 1,098 | 21,100 | 1,098 |
| 2024-06-06 | 1,085 | 1,095 | 1,070 | 1,070 | 10,200 | 1,070 |
| 2024-06-05 | 1,120 | 1,120 | 1,069 | 1,071 | 18,100 | 1,071 |
| 2024-06-04 | 1,084 | 1,114 | 1,084 | 1,109 | 3,500 | 1,109 |
| 2024-06-03 | 1,118 | 1,118 | 1,074 | 1,089 | 9,500 | 1,089 |
| 2024-05-31 | 1,058 | 1,070 | 1,050 | 1,070 | 6,600 | 1,070 |
| 2024-05-30 | 1,070 | 1,070 | 1,032 | 1,058 | 16,000 | 1,058 |
| 2024-05-29 | 1,085 | 1,125 | 1,072 | 1,072 | 19,000 | 1,072 |
| 2024-05-28 | 1,103 | 1,103 | 1,081 | 1,085 | 4,200 | 1,085 |
| 2024-05-27 | 1,128 | 1,128 | 1,090 | 1,091 | 9,900 | 1,091 |
| 2024-05-24 | 1,137 | 1,137 | 1,111 | 1,120 | 8,900 | 1,120 |
| 2024-05-23 | 1,156 | 1,160 | 1,139 | 1,139 | 20,800 | 1,139 |
| 2024-05-22 | 1,171 | 1,174 | 1,147 | 1,160 | 5,900 | 1,160 |
| 2024-05-21 | 1,177 | 1,177 | 1,158 | 1,171 | 5,700 | 1,171 |
| 2024-05-20 | 1,155 | 1,183 | 1,153 | 1,172 | 12,100 | 1,172 |
| 2024-05-17 | 1,151 | 1,164 | 1,136 | 1,138 | 5,800 | 1,138 |
| 2024-05-16 | 1,165 | 1,180 | 1,151 | 1,151 | 13,700 | 1,151 |
| 2024-05-15 | 1,179 | 1,184 | 1,160 | 1,173 | 5,800 | 1,173 |
| 2024-05-14 | 1,186 | 1,191 | 1,169 | 1,176 | 5,400 | 1,176 |
| 2024-05-13 | 1,170 | 1,188 | 1,150 | 1,176 | 6,200 | 1,176 |
| 2024-05-10 | 1,196 | 1,196 | 1,170 | 1,170 | 5,800 | 1,170 |
| 2024-05-09 | 1,191 | 1,201 | 1,181 | 1,186 | 7,200 | 1,186 |
| 2024-05-08 | 1,202 | 1,202 | 1,183 | 1,197 | 6,000 | 1,197 |
| 2024-05-07 | 1,165 | 1,202 | 1,163 | 1,202 | 16,400 | 1,202 |
| 2024-05-02 | 1,154 | 1,166 | 1,139 | 1,149 | 3,900 | 1,149 |
| 2024-05-01 | 1,134 | 1,159 | 1,133 | 1,154 | 6,300 | 1,154 |
| 2024-04-30 | 1,161 | 1,177 | 1,144 | 1,149 | 21,100 | 1,149 |
| 2024-04-26 | 1,142 | 1,150 | 1,129 | 1,149 | 8,300 | 1,149 |
| 2024-04-25 | 1,172 | 1,175 | 1,139 | 1,139 | 10,800 | 1,139 |
| 2024-04-24 | 1,182 | 1,192 | 1,160 | 1,172 | 19,400 | 1,172 |
| 2024-04-23 | 1,156 | 1,189 | 1,150 | 1,179 | 13,300 | 1,179 |
| 2024-04-22 | 1,152 | 1,169 | 1,151 | 1,155 | 5,600 | 1,155 |
| 2024-04-19 | 1,191 | 1,191 | 1,125 | 1,145 | 18,100 | 1,145 |
| 2024-04-18 | 1,155 | 1,200 | 1,152 | 1,198 | 8,400 | 1,198 |
| 2024-04-17 | 1,172 | 1,182 | 1,159 | 1,165 | 8,500 | 1,165 |
| 2024-04-16 | 1,230 | 1,230 | 1,166 | 1,186 | 36,300 | 1,186 |
| 2024-04-15 | 1,243 | 1,247 | 1,225 | 1,232 | 19,600 | 1,232 |
| 2024-04-12 | 1,223 | 1,237 | 1,220 | 1,237 | 10,800 | 1,237 |
| 2024-04-11 | 1,249 | 1,249 | 1,220 | 1,229 | 7,900 | 1,229 |
| 2024-04-10 | 1,245 | 1,273 | 1,233 | 1,251 | 19,500 | 1,251 |
| 2024-04-09 | 1,209 | 1,242 | 1,208 | 1,242 | 15,500 | 1,242 |
| 2024-04-08 | 1,225 | 1,231 | 1,210 | 1,212 | 11,200 | 1,212 |
| 2024-04-05 | 1,233 | 1,238 | 1,215 | 1,223 | 23,400 | 1,223 |
| 2024-04-04 | 1,265 | 1,274 | 1,242 | 1,259 | 14,500 | 1,259 |
| 2024-04-03 | 1,261 | 1,275 | 1,250 | 1,255 | 11,600 | 1,255 |
| 2024-04-02 | 1,283 | 1,294 | 1,254 | 1,281 | 28,500 | 1,281 |
| 2024-04-01 | 1,293 | 1,301 | 1,269 | 1,291 | 23,700 | 1,291 |
| 2024-03-29 | 1,288 | 1,322 | 1,268 | 1,281 | 61,800 | 1,281 |
| 2024-03-28 | 1,248 | 1,280 | 1,246 | 1,250 | 43,900 | 1,250 |
| 2024-03-27 | 1,296 | 1,296 | 1,246 | 1,260 | 81,300 | 1,260 |
| 2024-03-26 | 1,299 | 1,314 | 1,291 | 1,300 | 18,500 | 1,300 |
| 2024-03-25 | 1,322 | 1,333 | 1,280 | 1,300 | 22,600 | 1,300 |
| 2024-03-22 | 1,329 | 1,363 | 1,317 | 1,331 | 22,400 | 1,331 |
| 2024-03-21 | 1,373 | 1,379 | 1,316 | 1,326 | 57,400 | 1,326 |
| 2024-03-19 | 1,278 | 1,375 | 1,268 | 1,373 | 95,200 | 1,373 |
| 2024-03-18 | 1,305 | 1,338 | 1,230 | 1,278 | 221,700 | 1,278 |
| 2024-03-15 | 1,489 | 1,496 | 1,435 | 1,485 | 127,900 | 1,485 |
| 2024-03-14 | 1,422 | 1,469 | 1,387 | 1,447 | 40,900 | 1,447 |
| 2024-03-13 | 1,492 | 1,492 | 1,400 | 1,411 | 50,200 | 1,411 |
| 2024-03-12 | 1,463 | 1,509 | 1,422 | 1,492 | 65,000 | 1,492 |
| 2024-03-11 | 1,453 | 1,487 | 1,426 | 1,433 | 63,200 | 1,433 |
| 2024-03-08 | 1,513 | 1,538 | 1,470 | 1,483 | 49,900 | 1,483 |
| 2024-03-07 | 1,509 | 1,522 | 1,480 | 1,505 | 59,900 | 1,505 |
| 2024-03-06 | 1,397 | 1,500 | 1,375 | 1,495 | 177,200 | 1,495 |
| 2024-03-05 | 1,401 | 1,429 | 1,378 | 1,418 | 43,200 | 1,418 |
| 2024-03-04 | 1,420 | 1,480 | 1,404 | 1,405 | 75,700 | 1,405 |
| 2024-03-01 | 1,414 | 1,419 | 1,388 | 1,402 | 48,500 | 1,402 |
| 2024-02-29 | 1,332 | 1,400 | 1,312 | 1,395 | 54,800 | 1,395 |
| 2024-02-28 | 1,303 | 1,340 | 1,286 | 1,333 | 57,900 | 1,333 |
| 2024-02-27 | 1,296 | 1,308 | 1,274 | 1,305 | 25,800 | 1,305 |
| 2024-02-26 | 1,231 | 1,316 | 1,225 | 1,303 | 84,200 | 1,303 |
| 2024-02-22 | 1,250 | 1,250 | 1,212 | 1,231 | 30,700 | 1,231 |
| 2024-02-21 | 1,256 | 1,256 | 1,219 | 1,230 | 26,300 | 1,230 |
| 2024-02-20 | 1,265 | 1,275 | 1,238 | 1,269 | 39,400 | 1,269 |
| 2024-02-19 | 1,192 | 1,276 | 1,192 | 1,255 | 76,100 | 1,255 |
| 2024-02-16 | 1,198 | 1,217 | 1,168 | 1,193 | 58,700 | 1,193 |
| 2024-02-15 | 1,200 | 1,210 | 1,160 | 1,192 | 37,900 | 1,192 |
| 2024-02-14 | 1,186 | 1,197 | 1,177 | 1,195 | 22,200 | 1,195 |
| 2024-02-13 | 1,194 | 1,202 | 1,172 | 1,191 | 41,000 | 1,191 |
| 2024-02-09 | 1,171 | 1,175 | 1,142 | 1,145 | 43,500 | 1,145 |
| 2024-02-08 | 1,170 | 1,212 | 1,170 | 1,171 | 33,400 | 1,171 |
| 2024-02-07 | 1,164 | 1,188 | 1,160 | 1,176 | 23,600 | 1,176 |
| 2024-02-06 | 1,196 | 1,196 | 1,167 | 1,172 | 26,200 | 1,172 |
| 2024-02-05 | 1,155 | 1,213 | 1,150 | 1,196 | 54,300 | 1,196 |
| 2024-02-02 | 1,150 | 1,182 | 1,146 | 1,150 | 64,900 | 1,150 |
| 2024-02-01 | 1,165 | 1,165 | 1,138 | 1,138 | 43,100 | 1,138 |
| 2024-01-31 | 1,165 | 1,183 | 1,153 | 1,182 | 27,200 | 1,182 |
| 2024-01-30 | 1,156 | 1,177 | 1,137 | 1,177 | 39,900 | 1,177 |
| 2024-01-29 | 1,160 | 1,171 | 1,143 | 1,162 | 44,300 | 1,162 |
| 2024-01-26 | 1,197 | 1,217 | 1,152 | 1,154 | 77,100 | 1,154 |
| 2024-01-25 | 1,205 | 1,242 | 1,187 | 1,196 | 78,900 | 1,196 |
| 2024-01-24 | 1,200 | 1,236 | 1,169 | 1,195 | 166,200 | 1,195 |
| 2024-01-23 | 1,254 | 1,274 | 1,162 | 1,187 | 553,100 | 1,187 |
| 2024-01-22 | 1,300 | 1,390 | 1,220 | 1,253 | 1,671,600 | 1,253 |
| 2024-01-19 | 1,032 | 1,332 | 1,032 | 1,150 | 1,451,900 | 1,150 |
| 2024-01-18 | 1,021 | 1,038 | 1,021 | 1,032 | 13,000 | 1,032 |
| 2024-01-17 | 1,030 | 1,037 | 1,020 | 1,034 | 23,500 | 1,034 |
| 2024-01-16 | 1,037 | 1,044 | 1,018 | 1,022 | 29,400 | 1,022 |
| 2024-01-15 | 1,041 | 1,041 | 1,010 | 1,033 | 39,600 | 1,033 |
| 2024-01-12 | 1,021 | 1,021 | 1,007 | 1,019 | 16,900 | 1,019 |
| 2024-01-11 | 1,018 | 1,025 | 1,014 | 1,022 | 15,600 | 1,022 |
| 2024-01-10 | 1,030 | 1,030 | 1,018 | 1,021 | 16,400 | 1,021 |
| 2024-01-09 | 1,047 | 1,047 | 1,027 | 1,028 | 12,800 | 1,028 |
| 2024-01-05 | 1,048 | 1,050 | 1,023 | 1,040 | 6,100 | 1,040 |
| 2024-01-04 | 1,048 | 1,048 | 1,018 | 1,048 | 8,100 | 1,048 |
分割・併合履歴 ： [2021-09-29]1株→3株
