4174 (株)アピリッツの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	604	607	581	591	10,100	591
2021-12-29	599	612	588	588	11,700	588
2021-12-28	604	610	579	580	38,800	580
2021-12-27	621	622	600	604	13,600	604
2021-12-24	656	657	627	636	11,000	636
2021-12-23	649	649	632	642	18,400	642
2021-12-22	621	634	608	631	16,200	631
2021-12-21	627	629	603	604	30,900	604
2021-12-20	556	653	556	634	149,800	634
2021-12-17	566	569	555	557	13,000	557
2021-12-16	571	571	554	566	10,600	566
2021-12-15	585	588	541	581	67,600	581
2021-12-14	503	580	496	575	82,400	575
2021-12-13	525	530	500	503	24,700	503
2021-12-10	548	550	520	524	22,500	524
2021-12-09	555	556	540	542	8,300	542
2021-12-08	562	562	550	556	9,200	556
2021-12-07	564	570	550	562	18,800	562
2021-12-06	575	576	564	564	3,100	564
2021-12-03	569	578	569	576	5,800	576
2021-12-02	580	580	567	569	6,700	569
2021-12-01	589	597	580	581	7,900	581
2021-11-30	594	597	577	584	6,700	584
2021-11-29	585	586	578	586	3,900	586
2021-11-26	600	600	580	585	11,100	585
2021-11-25	589	607	587	607	12,800	607
2021-11-24	571	595	567	587	16,200	587
2021-11-22	575	583	559	571	8,600	571
2021-11-19	589	589	570	574	10,500	574
2021-11-18	576	590	560	590	22,600	590
2021-11-17	610	610	570	581	25,700	581
2021-11-16	600	611	599	606	13,700	606
2021-11-15	618	625	599	603	24,700	603
2021-11-12	667	667	601	615	51,800	615
2021-11-11	670	670	661	667	2,900	667
2021-11-10	675	675	651	670	7,200	670
2021-11-09	692	692	655	655	14,500	655
2021-11-08	704	705	680	687	6,500	687
2021-11-05	705	710	690	699	11,700	699
2021-11-04	654	710	650	699	20,200	699
2021-11-02	671	671	647	654	16,400	654
2021-11-01	693	694	655	661	21,000	661
2021-10-29	690	700	678	688	7,500	688
2021-10-28	668	685	668	680	3,500	680
2021-10-27	690	694	669	673	6,500	673
2021-10-26	691	698	690	690	2,400	690
2021-10-25	699	699	685	689	5,400	689
2021-10-22	696	700	688	698	6,800	698
2021-10-21	707	710	690	693	7,200	693
2021-10-20	704	722	700	714	8,300	714
2021-10-19	708	718	702	707	10,300	707
2021-10-18	721	729	704	718	4,200	718
2021-10-15	716	716	702	711	4,600	711
2021-10-14	719	719	701	707	7,300	707
2021-10-13	725	725	710	710	3,900	710
2021-10-12	726	728	716	728	2,600	728
2021-10-11	722	733	712	729	6,800	729
2021-10-08	715	720	705	714	4,700	714
2021-10-07	712	720	702	711	7,500	711
2021-10-06	729	729	706	717	2,400	717
2021-10-05	741	745	702	728	12,900	728
2021-10-04	763	763	738	738	8,000	738
2021-10-01	805	805	740	770	23,900	770
2021-09-30	830	830	789	805	12,400	805
2021-09-29	795	818	780	815	17,900	815
2021-09-28	2,330	2,398	2,325	2,340	3,700	780
2021-09-27	2,362	2,363	2,301	2,325	3,300	775
2021-09-24	2,201	2,359	2,201	2,359	5,400	786.33
2021-09-22	2,241	2,245	2,182	2,184	4,300	728
2021-09-21	2,200	2,246	2,200	2,215	8,500	738.33
2021-09-17	2,280	2,299	2,251	2,260	7,700	753.33
2021-09-16	2,400	2,400	2,270	2,280	9,500	760
2021-09-15	2,461	2,470	2,389	2,391	10,300	797
2021-09-14	2,386	2,472	2,386	2,472	10,400	824
2021-09-13	2,281	2,451	2,276	2,380	55,600	793.33
2021-09-10	2,810	2,813	2,700	2,760	13,600	920
2021-09-09	2,456	2,788	2,456	2,700	35,700	900
2021-09-08	2,314	2,445	2,314	2,445	5,700	815
2021-09-07	2,272	2,349	2,270	2,314	2,500	771.33
2021-09-06	2,301	2,301	2,230	2,231	5,000	743.67
2021-09-03	2,294	2,379	2,258	2,308	4,800	769.33
2021-09-02	2,330	2,417	2,300	2,344	10,100	781.33
2021-09-01	2,139	2,440	2,126	2,380	20,800	793.33
2021-08-31	2,099	2,099	2,039	2,099	2,500	699.67
2021-08-30	2,154	2,154	2,060	2,076	6,000	692
2021-08-27	2,093	2,130	2,061	2,130	3,700	710
2021-08-26	2,042	2,105	2,040	2,100	3,100	700
2021-08-25	2,035	2,059	2,013	2,040	600	680
2021-08-24	2,015	2,058	2,004	2,058	5,400	686
2021-08-23	2,097	2,097	2,030	2,030	1,000	676.67
2021-08-20	2,050	2,108	2,050	2,097	700	699
2021-08-19	2,060	2,065	2,025	2,025	1,100	675
2021-08-18	2,058	2,075	2,000	2,075	4,600	691.67
2021-08-17	2,109	2,127	2,060	2,060	3,200	686.67
2021-08-16	2,218	2,218	2,080	2,101	4,200	700.33
2021-08-13	2,180	2,220	2,160	2,220	1,000	740
2021-08-12	2,203	2,204	2,162	2,162	2,800	720.67
2021-08-11	2,094	2,211	2,094	2,208	2,100	736
2021-08-10	2,057	2,167	2,045	2,167	3,800	722.33
2021-08-06	2,191	2,191	2,106	2,106	3,100	702
2021-08-05	2,283	2,300	2,190	2,191	4,900	730.33
2021-08-04	2,417	2,428	2,203	2,333	10,000	777.67
2021-08-03	2,421	2,454	2,406	2,452	3,700	817.33
2021-08-02	2,551	2,551	2,464	2,464	3,000	821.33
2021-07-30	2,546	2,551	2,500	2,514	7,200	838
2021-07-29	2,547	2,552	2,532	2,545	1,800	848.33
2021-07-28	2,598	2,604	2,565	2,591	2,400	863.67
2021-07-27	2,562	2,571	2,562	2,571	1,500	857
2021-07-26	2,588	2,619	2,572	2,598	2,300	866
2021-07-21	2,623	2,626	2,529	2,562	6,200	854
2021-07-20	2,601	2,649	2,586	2,588	3,400	862.67
2021-07-19	2,680	2,705	2,623	2,645	5,800	881.67
2021-07-16	2,801	2,801	2,735	2,735	3,000	911.67
2021-07-15	2,903	2,935	2,761	2,811	13,700	937
2021-07-14	2,751	2,794	2,700	2,771	4,300	923.67
2021-07-13	2,732	2,814	2,701	2,701	4,500	900.33
2021-07-12	2,830	2,830	2,761	2,766	3,300	922
2021-07-09	2,785	2,785	2,626	2,734	10,600	911.33
2021-07-08	2,866	2,866	2,700	2,794	10,800	931.33
2021-07-07	2,886	2,886	2,810	2,853	7,200	951
2021-07-06	2,905	2,923	2,850	2,885	7,400	961.67
2021-07-05	3,025	3,025	2,875	2,935	16,000	978.33
2021-07-02	3,080	3,090	3,020	3,045	6,800	1,015
2021-07-01	3,090	3,095	3,045	3,075	2,200	1,025
2021-06-30	3,080	3,090	3,060	3,090	2,000	1,030
2021-06-29	3,125	3,130	3,040	3,065	10,700	1,021.67
2021-06-28	3,095	3,125	3,050	3,125	4,300	1,041.67
2021-06-25	3,030	3,095	3,030	3,095	5,300	1,031.67
2021-06-24	3,060	3,095	2,996	3,015	9,100	1,005
2021-06-23	3,105	3,150	3,065	3,075	5,000	1,025
2021-06-22	3,125	3,170	3,100	3,155	6,200	1,051.67
2021-06-21	3,180	3,180	3,080	3,125	11,300	1,041.67
2021-06-18	3,225	3,225	3,160	3,210	5,800	1,070
2021-06-17	3,260	3,265	3,220	3,225	3,700	1,075
2021-06-16	3,415	3,415	3,200	3,295	17,100	1,098.33
2021-06-15	3,495	3,495	3,340	3,360	7,700	1,120
2021-06-14	3,455	3,490	3,315	3,355	27,600	1,118.33
2021-06-11	3,625	3,720	3,610	3,680	9,800	1,226.67
2021-06-10	3,660	3,900	3,565	3,630	51,500	1,210
2021-06-09	3,670	3,685	3,585	3,650	10,200	1,216.67
2021-06-08	3,615	3,745	3,600	3,670	13,100	1,223.33
2021-06-07	3,650	3,650	3,560	3,600	12,200	1,200
2021-06-04	3,375	3,610	3,310	3,600	16,300	1,200
2021-06-03	3,400	3,420	3,375	3,380	9,000	1,126.67
2021-06-02	3,475	3,505	3,390	3,400	7,500	1,133.33
2021-06-01	3,560	3,570	3,475	3,510	10,200	1,170
2021-05-31	3,725	3,725	3,495	3,505	16,000	1,168.33
2021-05-28	3,805	3,820	3,660	3,725	26,800	1,241.67
2021-05-27	4,040	4,040	3,805	3,805	30,700	1,268.33
2021-05-26	3,830	4,045	3,690	3,985	69,600	1,328.33
2021-05-25	3,570	3,890	3,570	3,830	26,100	1,276.67
2021-05-24	3,620	3,675	3,415	3,550	12,700	1,183.33
2021-05-21	3,350	3,600	3,350	3,565	8,300	1,188.33
2021-05-20	3,250	3,365	3,210	3,350	6,100	1,116.67
2021-05-19	3,255	3,325	3,180	3,260	8,200	1,086.67
2021-05-18	3,180	3,265	3,135	3,265	11,400	1,088.33
2021-05-17	3,420	3,420	3,055	3,170	15,100	1,056.67
2021-05-14	3,300	3,455	3,180	3,280	19,000	1,093.33
2021-05-13	3,390	3,390	3,190	3,210	20,400	1,070
2021-05-12	3,560	3,615	3,320	3,460	23,500	1,153.33
2021-05-11	3,790	3,790	3,585	3,600	14,500	1,200
2021-05-10	3,750	3,795	3,710	3,770	18,500	1,256.67
2021-05-07	3,485	3,680	3,485	3,680	9,600	1,226.67
2021-05-06	3,430	3,570	3,410	3,525	10,000	1,175
2021-04-30	3,510	3,510	3,375	3,395	15,300	1,131.67
2021-04-28	3,610	3,610	3,500	3,550	14,800	1,183.33
2021-04-27	3,755	3,755	3,610	3,655	17,500	1,218.33
2021-04-26	3,855	3,870	3,675	3,745	18,100	1,248.33
2021-04-23	3,900	3,905	3,805	3,850	14,300	1,283.33
2021-04-22	3,970	4,040	3,900	3,905	13,900	1,301.67
2021-04-21	4,015	4,045	3,925	3,940	20,800	1,313.33
2021-04-20	4,125	4,135	4,060	4,065	11,100	1,355
2021-04-19	4,055	4,165	4,050	4,125	15,400	1,375
2021-04-16	4,210	4,225	4,065	4,065	20,100	1,355
2021-04-15	4,265	4,430	4,165	4,165	53,600	1,388.33
2021-04-14	4,180	4,295	4,160	4,195	20,200	1,398.33
2021-04-13	4,025	4,160	4,025	4,160	19,000	1,386.67
2021-04-12	4,135	4,150	4,020	4,020	19,900	1,340
2021-04-09	4,240	4,260	4,150	4,155	16,900	1,385
2021-04-08	4,295	4,300	4,230	4,235	11,300	1,411.67
2021-04-07	4,260	4,345	4,165	4,345	30,800	1,448.33
2021-04-06	4,435	4,500	4,285	4,290	37,700	1,430
2021-04-05	4,450	4,475	4,360	4,390	33,200	1,463.33
2021-04-02	4,475	4,660	4,370	4,445	66,100	1,481.67
2021-04-01	4,450	4,535	4,365	4,410	40,300	1,470
2021-03-31	4,510	4,610	4,405	4,470	26,200	1,490
2021-03-30	4,625	4,630	4,380	4,500	40,700	1,500
2021-03-29	4,780	4,835	4,505	4,505	65,600	1,501.67
2021-03-26	4,805	4,925	4,520	4,850	120,500	1,616.67
2021-03-25	5,200	5,390	4,720	4,740	177,000	1,580
2021-03-24	5,170	5,460	5,050	5,300	250,600	1,766.67
2021-03-23	5,100	5,220	4,810	5,170	217,900	1,723.33
2021-03-22	4,765	5,020	4,635	4,850	189,800	1,616.67
2021-03-19	5,120	5,590	4,740	4,900	906,200	1,633.33
2021-03-18	4,600	4,960	4,505	4,960	462,700	1,653.33
2021-03-17	4,130	4,335	4,125	4,260	100,700	1,420
2021-03-16	4,060	4,135	3,990	4,090	49,600	1,363.33
2021-03-15	4,010	4,080	3,970	4,010	37,800	1,336.67
2021-03-12	4,160	4,200	3,935	4,030	112,000	1,343.33
2021-03-11	3,905	4,215	3,800	4,150	281,100	1,383.33
2021-03-10	4,100	4,125	3,800	3,895	206,300	1,298.33
2021-03-09	4,185	4,220	3,980	4,010	260,300	1,336.67
2021-03-08	4,960	5,000	4,255	4,255	300,300	1,418.33
2021-03-05	4,755	5,090	4,650	4,950	512,500	1,650
2021-03-04	5,030	5,340	4,635	4,825	809,000	1,608.33
2021-03-03	6,170	6,190	5,330	5,330	814,700	1,776.67
2021-03-02	7,000	7,680	6,100	6,330	1,628,700	2,110
2021-03-01	7,600	7,600	7,600	7,600	8,900	2,533.33
2021-02-26	5,600	6,600	5,080	6,600	566,200	2,200
2021-02-25	-	-	-	-	-	-

分割・併合履歴： [2021-09-29]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4174 (株)アピリッツ の時系列データ [2021年度]

4174 (株)アピリッツの時系列データ [2021年度]