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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
