4174 (株)アピリッツ 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 842 | 847 | 830 | 845 | 4,900 | 845 |
| 2025-05-21 | 865 | 865 | 855 | 857 | 6,000 | 857 |
| 2025-05-20 | 834 | 857 | 831 | 857 | 4,900 | 857 |
| 2025-05-19 | 828 | 833 | 818 | 833 | 4,200 | 833 |
| 2025-05-16 | 812 | 828 | 812 | 828 | 3,700 | 828 |
| 2025-05-15 | 825 | 825 | 811 | 824 | 3,700 | 824 |
| 2025-05-14 | 819 | 827 | 801 | 810 | 13,500 | 810 |
| 2025-05-13 | 824 | 824 | 816 | 819 | 3,100 | 819 |
| 2025-05-12 | 817 | 817 | 801 | 817 | 8,200 | 817 |
| 2025-05-09 | 820 | 821 | 813 | 817 | 3,700 | 817 |
| 2025-05-08 | 818 | 823 | 818 | 820 | 2,900 | 820 |
| 2025-05-07 | 818 | 820 | 812 | 818 | 4,900 | 818 |
| 2025-05-02 | 819 | 819 | 809 | 811 | 1,800 | 811 |
| 2025-05-01 | 815 | 824 | 800 | 805 | 10,100 | 805 |
| 2025-04-30 | 822 | 822 | 813 | 813 | 1,700 | 813 |
| 2025-04-28 | 811 | 830 | 811 | 815 | 4,500 | 815 |
| 2025-04-25 | 810 | 810 | 800 | 810 | 4,900 | 810 |
| 2025-04-24 | 808 | 809 | 803 | 809 | 1,200 | 809 |
| 2025-04-23 | 807 | 810 | 798 | 808 | 3,500 | 808 |
| 2025-04-22 | 783 | 798 | 783 | 790 | 700 | 790 |
| 2025-04-21 | 799 | 799 | 792 | 798 | 1,100 | 798 |
| 2025-04-18 | 784 | 795 | 784 | 793 | 3,200 | 793 |
| 2025-04-17 | 790 | 790 | 781 | 785 | 1,800 | 785 |
| 2025-04-16 | 800 | 800 | 784 | 784 | 3,600 | 784 |
| 2025-04-15 | 815 | 815 | 794 | 800 | 9,900 | 800 |
| 2025-04-14 | 745 | 784 | 745 | 780 | 6,600 | 780 |
| 2025-04-11 | 726 | 740 | 718 | 740 | 4,600 | 740 |
| 2025-04-10 | 740 | 750 | 729 | 740 | 3,700 | 740 |
| 2025-04-09 | 740 | 740 | 690 | 703 | 24,400 | 703 |
| 2025-04-08 | 756 | 774 | 738 | 747 | 9,500 | 747 |
| 2025-04-07 | 729 | 780 | 700 | 741 | 10,500 | 741 |
| 2025-04-04 | 820 | 820 | 781 | 789 | 11,700 | 789 |
| 2025-04-03 | 840 | 840 | 820 | 820 | 2,900 | 820 |
| 2025-04-02 | 842 | 863 | 841 | 844 | 7,100 | 844 |
| 2025-04-01 | 860 | 869 | 835 | 837 | 9,300 | 837 |
| 2025-03-31 | 838 | 869 | 828 | 860 | 10,400 | 860 |
| 2025-03-28 | 842 | 847 | 840 | 844 | 3,700 | 844 |
| 2025-03-27 | 859 | 862 | 845 | 847 | 7,700 | 847 |
| 2025-03-26 | 863 | 870 | 860 | 865 | 6,800 | 865 |
| 2025-03-25 | 871 | 871 | 856 | 865 | 9,300 | 865 |
| 2025-03-24 | 848 | 862 | 848 | 856 | 9,400 | 856 |
| 2025-03-21 | 844 | 856 | 838 | 848 | 11,000 | 848 |
| 2025-03-19 | 867 | 881 | 838 | 851 | 27,400 | 851 |
| 2025-03-18 | 907 | 914 | 855 | 882 | 116,600 | 882 |
| 2025-03-17 | 850 | 873 | 842 | 858 | 25,800 | 858 |
| 2025-03-14 | 836 | 858 | 828 | 858 | 13,600 | 858 |
| 2025-03-13 | 833 | 839 | 824 | 828 | 5,400 | 828 |
| 2025-03-12 | 833 | 865 | 821 | 831 | 16,600 | 831 |
| 2025-03-11 | 780 | 825 | 779 | 821 | 8,500 | 821 |
| 2025-03-10 | 800 | 800 | 790 | 795 | 3,300 | 795 |
| 2025-03-07 | 800 | 802 | 798 | 800 | 1,000 | 800 |
| 2025-03-06 | 811 | 811 | 801 | 801 | 1,300 | 801 |
| 2025-03-05 | 800 | 814 | 799 | 811 | 3,300 | 811 |
| 2025-03-04 | 809 | 813 | 799 | 813 | 2,200 | 813 |
| 2025-03-03 | 815 | 817 | 809 | 813 | 2,800 | 813 |
| 2025-02-28 | 805 | 813 | 802 | 813 | 2,500 | 813 |
| 2025-02-27 | 807 | 810 | 803 | 810 | 1,600 | 810 |
| 2025-02-26 | 804 | 807 | 802 | 807 | 3,100 | 807 |
| 2025-02-25 | 796 | 802 | 795 | 802 | 1,500 | 802 |
| 2025-02-21 | 797 | 798 | 787 | 798 | 600 | 798 |
| 2025-02-20 | 799 | 800 | 787 | 797 | 1,400 | 797 |
| 2025-02-19 | 787 | 802 | 787 | 802 | 2,500 | 802 |
| 2025-02-18 | 786 | 795 | 783 | 787 | 1,200 | 787 |
| 2025-02-17 | 798 | 798 | 790 | 790 | 2,600 | 790 |
| 2025-02-14 | 774 | 793 | 774 | 793 | 2,600 | 793 |
| 2025-02-13 | 776 | 780 | 776 | 778 | 1,900 | 778 |
| 2025-02-12 | 792 | 792 | 773 | 778 | 4,600 | 778 |
| 2025-02-10 | 803 | 803 | 789 | 792 | 1,000 | 792 |
| 2025-02-07 | 800 | 803 | 795 | 803 | 1,300 | 803 |
| 2025-02-06 | 805 | 820 | 800 | 803 | 2,400 | 803 |
| 2025-02-05 | 810 | 810 | 790 | 805 | 600 | 805 |
| 2025-02-04 | 778 | 797 | 778 | 797 | 1,700 | 797 |
| 2025-02-03 | 785 | 786 | 775 | 775 | 3,000 | 775 |
| 2025-01-31 | 783 | 790 | 783 | 784 | 1,000 | 784 |
| 2025-01-30 | 800 | 801 | 782 | 782 | 2,600 | 782 |
| 2025-01-29 | 800 | 808 | 800 | 806 | 1,700 | 806 |
| 2025-01-28 | 803 | 814 | 796 | 800 | 2,800 | 800 |
| 2025-01-27 | 804 | 806 | 803 | 805 | 2,400 | 805 |
| 2025-01-24 | 807 | 809 | 795 | 801 | 4,800 | 801 |
| 2025-01-23 | 813 | 813 | 802 | 805 | 6,600 | 805 |
| 2025-01-22 | 817 | 817 | 810 | 810 | 4,800 | 810 |
| 2025-01-21 | 824 | 824 | 811 | 818 | 2,300 | 818 |
| 2025-01-20 | 818 | 824 | 818 | 824 | 3,200 | 824 |
| 2025-01-17 | 813 | 818 | 813 | 818 | 1,200 | 818 |
| 2025-01-16 | 813 | 822 | 811 | 813 | 5,300 | 813 |
| 2025-01-15 | 821 | 821 | 805 | 819 | 3,500 | 819 |
| 2025-01-14 | 814 | 816 | 797 | 816 | 10,100 | 816 |
| 2025-01-10 | 824 | 824 | 819 | 822 | 4,300 | 822 |
| 2025-01-09 | 822 | 825 | 800 | 822 | 13,700 | 822 |
| 2025-01-08 | 835 | 835 | 822 | 827 | 3,300 | 827 |
| 2025-01-07 | 824 | 842 | 810 | 835 | 15,000 | 835 |
| 2025-01-06 | 793 | 824 | 793 | 824 | 24,300 | 824 |
分割・併合履歴 ： [2021-09-29]1株→3株