4180 Appier Group(株) 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 | 1,345 | 1,365 | 1,337 | 1,345 | 428,900 | 1,345 |
| 2025-05-21 | 1,400 | 1,409 | 1,344 | 1,353 | 819,000 | 1,353 |
| 2025-05-20 | 1,355 | 1,424 | 1,353 | 1,411 | 784,500 | 1,411 |
| 2025-05-19 | 1,395 | 1,415 | 1,351 | 1,351 | 1,026,100 | 1,351 |
| 2025-05-16 | 1,373 | 1,469 | 1,359 | 1,425 | 1,919,200 | 1,425 |
| 2025-05-15 | 1,360 | 1,376 | 1,340 | 1,346 | 1,010,200 | 1,346 |
| 2025-05-14 | 1,369 | 1,374 | 1,340 | 1,359 | 814,700 | 1,359 |
| 2025-05-13 | 1,362 | 1,380 | 1,336 | 1,368 | 795,000 | 1,368 |
| 2025-05-12 | 1,333 | 1,351 | 1,318 | 1,332 | 681,100 | 1,332 |
| 2025-05-09 | 1,310 | 1,359 | 1,307 | 1,343 | 935,900 | 1,343 |
| 2025-05-08 | 1,279 | 1,310 | 1,279 | 1,310 | 712,600 | 1,310 |
| 2025-05-07 | 1,274 | 1,280 | 1,256 | 1,278 | 480,700 | 1,278 |
| 2025-05-02 | 1,265 | 1,300 | 1,258 | 1,279 | 503,300 | 1,279 |
| 2025-05-01 | 1,269 | 1,274 | 1,235 | 1,269 | 686,900 | 1,269 |
| 2025-04-30 | 1,300 | 1,300 | 1,243 | 1,258 | 767,000 | 1,258 |
| 2025-04-28 | 1,317 | 1,333 | 1,295 | 1,304 | 567,800 | 1,304 |
| 2025-04-25 | 1,277 | 1,298 | 1,273 | 1,289 | 558,900 | 1,289 |
| 2025-04-24 | 1,237 | 1,272 | 1,221 | 1,269 | 564,600 | 1,269 |
| 2025-04-23 | 1,243 | 1,247 | 1,209 | 1,224 | 502,700 | 1,224 |
| 2025-04-22 | 1,231 | 1,231 | 1,191 | 1,217 | 650,900 | 1,217 |
| 2025-04-21 | 1,245 | 1,257 | 1,226 | 1,239 | 427,500 | 1,239 |
| 2025-04-18 | 1,230 | 1,254 | 1,223 | 1,244 | 335,800 | 1,244 |
| 2025-04-17 | 1,201 | 1,227 | 1,186 | 1,225 | 482,400 | 1,225 |
| 2025-04-16 | 1,244 | 1,250 | 1,198 | 1,205 | 690,100 | 1,205 |
| 2025-04-15 | 1,256 | 1,264 | 1,245 | 1,257 | 397,900 | 1,257 |
| 2025-04-14 | 1,245 | 1,278 | 1,243 | 1,244 | 609,600 | 1,244 |
| 2025-04-11 | 1,147 | 1,254 | 1,128 | 1,244 | 855,000 | 1,244 |
| 2025-04-10 | 1,259 | 1,259 | 1,188 | 1,220 | 1,110,000 | 1,220 |
| 2025-04-09 | 1,120 | 1,121 | 1,056 | 1,080 | 883,100 | 1,080 |
| 2025-04-08 | 1,146 | 1,176 | 1,140 | 1,150 | 1,106,900 | 1,150 |
| 2025-04-07 | 1,070 | 1,122 | 1,042 | 1,061 | 1,814,700 | 1,061 |
| 2025-04-04 | 1,280 | 1,282 | 1,184 | 1,219 | 1,398,600 | 1,219 |
| 2025-04-03 | 1,273 | 1,307 | 1,259 | 1,299 | 842,500 | 1,299 |
| 2025-04-02 | 1,315 | 1,344 | 1,308 | 1,329 | 637,400 | 1,329 |
| 2025-04-01 | 1,343 | 1,356 | 1,311 | 1,314 | 810,300 | 1,314 |
| 2025-03-31 | 1,375 | 1,383 | 1,332 | 1,343 | 980,600 | 1,343 |
| 2025-03-28 | 1,422 | 1,431 | 1,390 | 1,396 | 646,300 | 1,396 |
| 2025-03-27 | 1,413 | 1,438 | 1,411 | 1,437 | 498,900 | 1,437 |
| 2025-03-26 | 1,440 | 1,459 | 1,433 | 1,434 | 477,100 | 1,434 |
| 2025-03-25 | 1,482 | 1,484 | 1,426 | 1,426 | 673,100 | 1,426 |
| 2025-03-24 | 1,489 | 1,519 | 1,444 | 1,458 | 919,200 | 1,458 |
| 2025-03-21 | 1,506 | 1,522 | 1,459 | 1,459 | 1,301,800 | 1,459 |
| 2025-03-19 | 1,535 | 1,537 | 1,505 | 1,506 | 376,800 | 1,506 |
| 2025-03-18 | 1,521 | 1,549 | 1,502 | 1,538 | 461,200 | 1,538 |
| 2025-03-17 | 1,527 | 1,534 | 1,492 | 1,515 | 575,700 | 1,515 |
| 2025-03-14 | 1,500 | 1,505 | 1,464 | 1,499 | 525,200 | 1,499 |
| 2025-03-13 | 1,556 | 1,560 | 1,494 | 1,499 | 861,800 | 1,499 |
| 2025-03-12 | 1,469 | 1,540 | 1,469 | 1,508 | 1,084,100 | 1,508 |
| 2025-03-11 | 1,410 | 1,470 | 1,383 | 1,463 | 1,393,600 | 1,463 |
| 2025-03-10 | 1,422 | 1,469 | 1,413 | 1,450 | 860,900 | 1,450 |
| 2025-03-07 | 1,425 | 1,452 | 1,416 | 1,416 | 824,700 | 1,416 |
| 2025-03-06 | 1,470 | 1,492 | 1,447 | 1,460 | 734,900 | 1,460 |
| 2025-03-05 | 1,418 | 1,461 | 1,404 | 1,442 | 759,900 | 1,442 |
| 2025-03-04 | 1,449 | 1,459 | 1,396 | 1,416 | 949,400 | 1,416 |
| 2025-03-03 | 1,508 | 1,513 | 1,434 | 1,437 | 1,057,400 | 1,437 |
| 2025-02-28 | 1,510 | 1,510 | 1,480 | 1,484 | 1,165,300 | 1,484 |
| 2025-02-27 | 1,573 | 1,596 | 1,545 | 1,551 | 730,300 | 1,551 |
| 2025-02-26 | 1,655 | 1,655 | 1,558 | 1,570 | 1,191,600 | 1,570 |
| 2025-02-25 | 1,685 | 1,700 | 1,674 | 1,675 | 773,300 | 1,675 |
| 2025-02-21 | 1,700 | 1,738 | 1,689 | 1,725 | 578,300 | 1,725 |
| 2025-02-20 | 1,740 | 1,802 | 1,725 | 1,740 | 1,440,000 | 1,740 |
| 2025-02-19 | 1,680 | 1,738 | 1,673 | 1,738 | 1,145,800 | 1,738 |
| 2025-02-18 | 1,699 | 1,708 | 1,664 | 1,683 | 1,123,300 | 1,683 |
| 2025-02-17 | 1,837 | 1,868 | 1,653 | 1,664 | 3,223,600 | 1,664 |
| 2025-02-14 | 1,854 | 1,875 | 1,783 | 1,807 | 1,798,900 | 1,807 |
| 2025-02-13 | 1,791 | 1,830 | 1,771 | 1,830 | 1,771,600 | 1,830 |
| 2025-02-12 | 1,701 | 1,766 | 1,701 | 1,764 | 1,601,200 | 1,764 |
| 2025-02-10 | 1,658 | 1,702 | 1,645 | 1,683 | 1,509,800 | 1,683 |
| 2025-02-07 | 1,570 | 1,641 | 1,545 | 1,618 | 1,464,400 | 1,618 |
| 2025-02-06 | 1,580 | 1,584 | 1,533 | 1,551 | 651,000 | 1,551 |
| 2025-02-05 | 1,565 | 1,581 | 1,540 | 1,549 | 560,300 | 1,549 |
| 2025-02-04 | 1,580 | 1,588 | 1,531 | 1,554 | 781,000 | 1,554 |
| 2025-02-03 | 1,603 | 1,605 | 1,526 | 1,535 | 1,274,500 | 1,535 |
| 2025-01-31 | 1,653 | 1,659 | 1,602 | 1,621 | 1,289,400 | 1,621 |
| 2025-01-30 | 1,696 | 1,714 | 1,636 | 1,645 | 1,941,800 | 1,645 |
| 2025-01-29 | 1,675 | 1,814 | 1,658 | 1,736 | 5,539,400 | 1,736 |
| 2025-01-28 | 1,461 | 1,645 | 1,455 | 1,644 | 2,200,600 | 1,644 |
| 2025-01-27 | 1,496 | 1,528 | 1,458 | 1,461 | 1,220,500 | 1,461 |
| 2025-01-24 | 1,451 | 1,483 | 1,451 | 1,466 | 579,000 | 1,466 |
| 2025-01-23 | 1,423 | 1,470 | 1,406 | 1,460 | 709,100 | 1,460 |
| 2025-01-22 | 1,414 | 1,420 | 1,396 | 1,411 | 581,400 | 1,411 |
| 2025-01-21 | 1,400 | 1,409 | 1,377 | 1,405 | 456,700 | 1,405 |
| 2025-01-20 | 1,380 | 1,399 | 1,374 | 1,394 | 711,800 | 1,394 |
| 2025-01-17 | 1,403 | 1,404 | 1,377 | 1,398 | 612,000 | 1,398 |
| 2025-01-16 | 1,440 | 1,446 | 1,403 | 1,416 | 529,000 | 1,416 |
| 2025-01-15 | 1,425 | 1,451 | 1,425 | 1,448 | 497,600 | 1,448 |
| 2025-01-14 | 1,450 | 1,456 | 1,420 | 1,441 | 683,900 | 1,441 |
| 2025-01-10 | 1,463 | 1,477 | 1,456 | 1,470 | 406,000 | 1,470 |
| 2025-01-09 | 1,434 | 1,472 | 1,427 | 1,472 | 510,700 | 1,472 |
| 2025-01-08 | 1,438 | 1,449 | 1,425 | 1,449 | 579,500 | 1,449 |
| 2025-01-07 | 1,452 | 1,466 | 1,440 | 1,457 | 634,300 | 1,457 |
| 2025-01-06 | 1,465 | 1,478 | 1,424 | 1,424 | 743,300 | 1,424 |
分割・併合履歴 ： なし