KabuInsight

アップルインターナショナル

2788
スタンダード/卸売業/APPLE INTERNATIONAL CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13351.0351.0346.0350.00.00.00%697,100
2026-03-12356.0357.0350.0350.0-6.0-1.69%19,200
2026-03-11356.0358.0354.0356.00.00.00%29,700
2026-03-10349.0356.0349.0356.0+9.0+2.59%21,300
2026-03-09343.0350.0340.0347.0-9.0-2.53%39,800
2026-03-06351.0356.0349.0356.0+2.0+0.56%26,600
2026-03-05350.0361.0350.0354.0+8.0+2.31%45,400
2026-03-04349.0349.0341.0346.0-5.0-1.42%38,600
2026-03-03358.0359.0350.0351.0-7.0-1.96%51,600
2026-03-02359.0364.0356.0358.0-3.0-0.83%32,900
2026-02-27360.0363.0359.0361.0+1.0+0.28%25,600
2026-02-26363.0364.0358.0360.0-1.0-0.28%26,900
2026-02-25356.0361.0356.0361.0+5.0+1.40%31,900
2026-02-24359.0359.0355.0356.00.00.00%24,300
2026-02-20356.0356.0353.0356.0-1.0-0.28%23,100
2026-02-19350.0357.0349.0357.0+7.0+2.00%78,000
2026-02-18349.0350.0348.0350.0+5.0+1.45%76,200
2026-02-17350.0350.0343.0345.0-1.0-0.29%48,600
2026-02-16351.0351.0339.0346.0-4.0-1.14%103,900
2026-02-13350.0352.0348.0350.0-1.0-0.28%24,100
2026-02-12347.0351.0344.0351.0+5.0+1.45%51,400
2026-02-10343.0349.0343.0346.0+3.0+0.87%11,300
2026-02-09347.0348.0343.0343.00.00.00%21,100
2026-02-06346.0348.0343.0343.0-1.0-0.29%36,000
2026-02-05346.0349.0344.0344.0-1.0-0.29%17,800
2026-02-04347.0347.0344.0345.0-2.0-0.58%10,200
2026-02-03351.0352.0343.0347.0-3.0-0.86%24,600
2026-02-02351.0353.0350.0350.00.00.00%16,100
2026-01-30350.0351.0350.0350.0-1.0-0.28%6,500
2026-01-29350.0355.0350.0351.00.00.00%9,600
2026-01-28351.0352.0350.0351.0-2.0-0.57%5,300
2026-01-27353.0353.0350.0353.0-2.0-0.56%21,600
2026-01-26358.0358.0353.0355.0-5.0-1.39%20,000
2026-01-23356.0360.0355.0360.0+2.0+0.56%36,600
2026-01-22359.0362.0354.0358.0-1.0-0.28%69,700
2026-01-21343.0364.0343.0359.0+12.0+3.46%127,700
2026-01-20348.0349.0344.0347.0-1.0-0.29%20,800
2026-01-19347.0348.0345.0348.0+1.0+0.29%16,800
2026-01-16342.0347.0342.0347.0+3.0+0.87%39,600
2026-01-15344.0345.0340.0344.0+1.0+0.29%37,100
2026-01-14343.0344.0339.0343.00.00.00%37,100
2026-01-13342.0345.0342.0343.0+2.0+0.59%50,400
2026-01-09342.0342.0339.0341.0-1.0-0.29%18,300
2026-01-08341.0342.0340.0342.0+2.0+0.59%14,700
2026-01-07342.0342.0339.0340.0+2.0+0.59%10,300
2026-01-06342.0342.0336.0338.0-1.0-0.29%43,900
2026-01-05338.0341.0337.0339.0+2.0+0.59%41,200
2025-12-30338.0339.0337.0337.0-2.0-0.59%10,800
2025-12-29337.0339.0336.0339.0-2.0-0.59%78,900
2025-12-26337.0341.0337.0341.0+6.0+1.79%60,700
2025-12-25335.0337.0333.0335.0-1.0-0.30%172,500
2025-12-24338.0339.0336.0336.0-1.0-0.30%288,400
2025-12-23339.0340.0333.0337.0-2.0-0.59%82,600
2025-12-22339.0340.0339.0339.00.00.00%17,800
2025-12-19339.0343.0339.0339.00.00.00%13,500
2025-12-18338.0342.0338.0339.0-1.0-0.29%20,200
2025-12-17341.0341.0339.0340.0-1.0-0.29%14,600
2025-12-16341.0342.0341.0341.0-2.0-0.58%16,200
2025-12-15341.0343.0340.0343.0+2.0+0.59%22,800
2025-12-12339.0342.0339.0341.00.00.00%18,600
2025-12-11342.0343.0341.0341.0-2.0-0.58%16,300
2025-12-10341.0343.0341.0343.00.00.00%10,900
2025-12-09338.0345.0338.0343.0+2.0+0.59%24,100
2025-12-08341.0343.0340.0341.0-2.0-0.58%28,500
2025-12-05342.0344.0341.0343.0-3.0-0.87%13,400
2025-12-04341.0346.0341.0346.0+3.0+0.87%11,000
2025-12-03345.0346.0343.0343.0-4.0-1.15%9,200
2025-12-02348.0348.0344.0347.0-1.0-0.29%12,900
2025-12-01348.0349.0343.0348.0+5.0+1.46%54,000
2025-11-28343.0344.0342.0343.0+2.0+0.59%6,000
2025-11-27345.0346.0341.0341.0-4.0-1.16%202,500
2025-11-26341.0345.0339.0345.0+2.0+0.58%21,200
2025-11-25343.0345.0341.0343.0+2.0+0.59%23,700
2025-11-21340.0342.0337.0341.0+1.0+0.29%15,600
2025-11-20338.0342.0338.0340.0+2.0+0.59%39,400
2025-11-19338.0340.0337.0338.00.00.00%8,500
2025-11-18338.0339.0337.0338.00.00.00%12,700
2025-11-17341.0342.0337.0338.0-4.0-1.17%39,900
2025-11-14344.0347.0340.0342.0-9.0-2.56%53,100
2025-11-13351.0352.0349.0351.0-1.0-0.28%17,100
2025-11-12352.0353.0348.0352.0-1.0-0.28%17,600
2025-11-11352.0353.0347.0353.0+4.0+1.15%18,200
2025-11-10350.0352.0348.0349.0-1.0-0.29%24,800
2025-11-07340.0350.0340.0350.0+10.0+2.94%31,100
2025-11-06340.0343.0339.0340.0-1.0-0.29%7,500
2025-11-05338.0343.0338.0341.00.00.00%15,800
2025-11-04338.0342.0337.0341.00.00.00%16,500
2025-10-31340.0343.0340.0341.00.00.00%14,700
2025-10-30344.0345.0340.0341.0-2.0-0.58%12,700
2025-10-29346.0352.0342.0343.0-3.0-0.87%16,700
2025-10-28350.0350.0346.0346.0-4.0-1.14%18,900
2025-10-27353.0353.0349.0350.0+1.0+0.29%14,500
2025-10-24351.0354.0349.0349.0-4.0-1.13%14,400
2025-10-23350.0355.0345.0353.0+4.0+1.15%33,400
2025-10-22342.0349.0342.0349.0+7.0+2.05%18,700
2025-10-21345.0345.0341.0342.0-2.0-0.58%16,200
2025-10-20343.0344.0342.0344.0+2.0+0.58%11,800
2025-10-17344.0344.0342.0342.0-1.0-0.29%7,600
2025-10-16345.0345.0342.0343.00.00.00%6,400
2025-10-15343.0343.0340.0343.0+2.0+0.59%4,500
2025-10-14341.0344.0333.0341.0-2.0-0.58%48,300
2025-10-10351.0351.0343.0343.0-6.0-1.72%30,400
2025-10-09349.0350.0347.0349.0-1.0-0.29%14,000
2025-10-08356.0356.0350.0350.0-4.0-1.13%19,800
2025-10-07355.0356.0351.0354.0+2.0+0.57%41,800
2025-10-06345.0353.0345.0352.0+4.0+1.15%30,900
2025-10-03347.0348.0345.0348.0+1.0+0.29%24,300
2025-10-02342.0347.0342.0347.0+6.0+1.76%21,500
2025-10-01344.0347.0341.0341.0-5.0-1.45%21,000
2025-09-30347.0350.0343.0346.0-2.0-0.57%20,700
2025-09-29352.0353.0348.0348.0-4.0-1.14%33,500
2025-09-26356.0356.0352.0352.0-5.0-1.40%42,900
2025-09-25354.0357.0352.0357.0+4.0+1.13%12,300
2025-09-24354.0356.0349.0353.0+3.0+0.86%20,000
2025-09-22349.0352.0346.0350.0-2.0-0.57%43,700
2025-09-19357.0360.0351.0352.0-6.0-1.68%61,000
2025-09-18364.0364.0357.0358.0-6.0-1.65%28,500
2025-09-17366.0366.0363.0364.0-4.0-1.09%20,200
2025-09-16372.0373.0367.0368.00.00.00%31,700
2025-09-12370.0370.0365.0368.0——20,600

直近120営業日分を表示