| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 1,072.0 | 1,129.0 | 1,072.0 | 1,114.0 | 1,114.0 | 1,766,300 |
| 2026/01/05 | 1,086.0 | 1,089.0 | 1,038.0 | 1,051.0 | 1,051.0 | 1,513,900 |
| 2025/12/30 | 1,100.0 | 1,100.0 | 1,068.0 | 1,074.0 | 1,074.0 | 1,268,100 |
| 2025/12/29 | 1,108.0 | 1,120.0 | 1,101.0 | 1,103.0 | 1,103.0 | 1,000,000 |
| 2025/12/26 | 1,136.0 | 1,137.0 | 1,101.0 | 1,109.0 | 1,109.0 | 1,123,400 |
| 2025/12/25 | 1,090.0 | 1,127.0 | 1,086.0 | 1,120.0 | 1,120.0 | 1,071,500 |
| 2025/12/24 | 1,080.0 | 1,100.0 | 1,077.0 | 1,079.0 | 1,079.0 | 1,016,700 |
| 2025/12/23 | 1,083.0 | 1,101.0 | 1,074.0 | 1,091.0 | 1,091.0 | 1,193,200 |
| 2025/12/22 | 1,101.0 | 1,111.0 | 1,058.0 | 1,082.0 | 1,082.0 | 1,785,100 |
| 2025/12/19 | 1,080.0 | 1,099.0 | 1,073.0 | 1,079.0 | 1,079.0 | 2,731,100 |
| 2025/12/18 | 1,095.0 | 1,097.0 | 1,064.0 | 1,080.0 | 1,080.0 | 1,360,600 |
| 2025/12/17 | 1,100.0 | 1,112.0 | 1,079.0 | 1,109.0 | 1,109.0 | 1,183,200 |
| 2025/12/16 | 1,110.0 | 1,120.0 | 1,078.0 | 1,094.0 | 1,094.0 | 1,787,700 |
| 2025/12/15 | 1,117.0 | 1,154.0 | 1,110.0 | 1,154.0 | 1,154.0 | 1,411,600 |
| 2025/12/12 | 1,137.0 | 1,137.0 | 1,107.0 | 1,111.0 | 1,111.0 | 1,671,300 |
| 2025/12/11 | 1,160.0 | 1,187.0 | 1,128.0 | 1,135.0 | 1,135.0 | 1,494,900 |
| 2025/12/10 | 1,195.0 | 1,197.0 | 1,147.0 | 1,147.0 | 1,147.0 | 1,513,400 |
| 2025/12/09 | 1,225.0 | 1,243.0 | 1,182.0 | 1,199.0 | 1,199.0 | 2,083,600 |
| 2025/12/08 | 1,147.0 | 1,259.0 | 1,142.0 | 1,220.0 | 1,220.0 | 2,996,900 |
| 2025/12/05 | 1,130.0 | 1,190.0 | 1,130.0 | 1,165.0 | 1,165.0 | 1,827,800 |
おすすめ条件でスクリーニング
Appier Groupの取引履歴を振り返りませんか?
Appier Groupの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
Appier Groupの株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /