アピリッツ
4174スタンダード/情報･通信業/Appirits Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 652.0 | 660.0 | 652.0 | 660.0 | +8.0 | +1.23% | 800 |
| 2026-03-12 | 652.0 | 655.0 | 650.0 | 652.0 | +1.0 | +0.15% | 2,700 |
| 2026-03-11 | 650.0 | 652.0 | 650.0 | 651.0 | -2.0 | -0.31% | 2,100 |
| 2026-03-10 | 651.0 | 653.0 | 646.0 | 653.0 | +12.0 | +1.87% | 1,600 |
| 2026-03-09 | 640.0 | 641.0 | 638.0 | 641.0 | -1.0 | -0.16% | 5,100 |
| 2026-03-06 | 645.0 | 648.0 | 641.0 | 642.0 | -6.0 | -0.93% | 6,600 |
| 2026-03-05 | 650.0 | 654.0 | 648.0 | 648.0 | -2.0 | -0.31% | 1,800 |
| 2026-03-04 | 650.0 | 651.0 | 645.0 | 650.0 | -3.0 | -0.46% | 4,400 |
| 2026-03-03 | 660.0 | 660.0 | 652.0 | 653.0 | -5.0 | -0.76% | 4,400 |
| 2026-03-02 | 658.0 | 658.0 | 657.0 | 658.0 | -3.0 | -0.45% | 900 |
| 2026-02-27 | 655.0 | 663.0 | 655.0 | 661.0 | +4.0 | +0.61% | 3,100 |
| 2026-02-26 | 659.0 | 659.0 | 657.0 | 657.0 | -1.0 | -0.15% | 4,100 |
| 2026-02-25 | 665.0 | 665.0 | 656.0 | 658.0 | -4.0 | -0.60% | 2,200 |
| 2026-02-24 | 662.0 | 665.0 | 662.0 | 662.0 | +3.0 | +0.46% | 4,100 |
| 2026-02-20 | 659.0 | 659.0 | 652.0 | 659.0 | +3.0 | +0.46% | 2,700 |
| 2026-02-19 | 652.0 | 656.0 | 651.0 | 656.0 | +1.0 | +0.15% | 1,600 |
| 2026-02-18 | 653.0 | 658.0 | 653.0 | 655.0 | +2.0 | +0.31% | 1,300 |
| 2026-02-17 | 657.0 | 658.0 | 649.0 | 653.0 | -6.0 | -0.91% | 10,000 |
| 2026-02-16 | 667.0 | 667.0 | 657.0 | 659.0 | +2.0 | +0.30% | 3,600 |
| 2026-02-13 | 663.0 | 663.0 | 654.0 | 657.0 | -3.0 | -0.45% | 2,700 |
| 2026-02-12 | 662.0 | 665.0 | 660.0 | 660.0 | -2.0 | -0.30% | 4,300 |
| 2026-02-10 | 655.0 | 663.0 | 655.0 | 662.0 | +7.0 | +1.07% | 2,800 |
| 2026-02-09 | 657.0 | 660.0 | 655.0 | 655.0 | -3.0 | -0.46% | 2,200 |
| 2026-02-06 | 656.0 | 659.0 | 655.0 | 658.0 | +6.0 | +0.92% | 1,300 |
| 2026-02-05 | 653.0 | 658.0 | 652.0 | 652.0 | +2.0 | +0.31% | 900 |
| 2026-02-04 | 648.0 | 653.0 | 647.0 | 650.0 | 0.0 | 0.00% | 5,400 |
| 2026-02-03 | 651.0 | 653.0 | 650.0 | 650.0 | -3.0 | -0.46% | 3,400 |
| 2026-02-02 | 660.0 | 660.0 | 651.0 | 653.0 | -5.0 | -0.76% | 3,000 |
| 2026-01-30 | 660.0 | 665.0 | 657.0 | 658.0 | -5.0 | -0.75% | 1,700 |
| 2026-01-29 | 666.0 | 668.0 | 660.0 | 663.0 | -21.0 | -3.07% | 6,600 |
| 2026-01-28 | 690.0 | 691.0 | 684.0 | 684.0 | 0.0 | 0.00% | 3,700 |
| 2026-01-27 | 690.0 | 690.0 | 684.0 | 684.0 | -1.0 | -0.15% | 5,200 |
| 2026-01-26 | 681.0 | 688.0 | 679.0 | 685.0 | +5.0 | +0.74% | 3,000 |
| 2026-01-23 | 679.0 | 680.0 | 675.0 | 680.0 | 0.0 | 0.00% | 7,600 |
| 2026-01-22 | 686.0 | 686.0 | 674.0 | 680.0 | -4.0 | -0.58% | 6,200 |
| 2026-01-21 | 687.0 | 687.0 | 683.0 | 684.0 | -3.0 | -0.44% | 1,600 |
| 2026-01-20 | 694.0 | 694.0 | 673.0 | 687.0 | -2.0 | -0.29% | 7,000 |
| 2026-01-19 | 684.0 | 690.0 | 681.0 | 689.0 | +9.0 | +1.32% | 9,500 |
| 2026-01-16 | 684.0 | 685.0 | 672.0 | 680.0 | -3.0 | -0.44% | 10,500 |
| 2026-01-15 | 686.0 | 686.0 | 674.0 | 683.0 | +3.0 | +0.44% | 5,800 |
| 2026-01-14 | 682.0 | 682.0 | 675.0 | 680.0 | 0.0 | 0.00% | 8,000 |
| 2026-01-13 | 680.0 | 682.0 | 679.0 | 680.0 | 0.0 | 0.00% | 6,500 |
| 2026-01-09 | 678.0 | 684.0 | 675.0 | 680.0 | +2.0 | +0.29% | 7,000 |
| 2026-01-08 | 675.0 | 678.0 | 670.0 | 678.0 | +3.0 | +0.44% | 2,800 |
| 2026-01-07 | 664.0 | 675.0 | 660.0 | 675.0 | +15.0 | +2.27% | 4,600 |
| 2026-01-06 | 651.0 | 670.0 | 651.0 | 660.0 | +9.0 | +1.38% | 10,800 |
| 2026-01-05 | 651.0 | 654.0 | 646.0 | 651.0 | 0.0 | 0.00% | 12,600 |
| 2025-12-30 | 652.0 | 654.0 | 650.0 | 651.0 | +4.0 | +0.62% | 4,700 |
| 2025-12-29 | 648.0 | 649.0 | 641.0 | 647.0 | +6.0 | +0.94% | 4,000 |
| 2025-12-26 | 639.0 | 645.0 | 638.0 | 641.0 | +3.0 | +0.47% | 15,800 |
| 2025-12-25 | 642.0 | 642.0 | 637.0 | 638.0 | -9.0 | -1.39% | 17,800 |
| 2025-12-24 | 640.0 | 648.0 | 637.0 | 647.0 | +1.0 | +0.15% | 19,400 |
| 2025-12-23 | 660.0 | 660.0 | 642.0 | 646.0 | -14.0 | -2.12% | 22,300 |
| 2025-12-22 | 662.0 | 667.0 | 656.0 | 660.0 | -2.0 | -0.30% | 16,600 |
| 2025-12-19 | 667.0 | 667.0 | 662.0 | 662.0 | -2.0 | -0.30% | 4,100 |
| 2025-12-18 | 669.0 | 669.0 | 664.0 | 664.0 | -2.0 | -0.30% | 4,100 |
| 2025-12-17 | 671.0 | 671.0 | 666.0 | 666.0 | -6.0 | -0.89% | 2,400 |
| 2025-12-16 | 673.0 | 675.0 | 672.0 | 672.0 | -6.0 | -0.88% | 6,400 |
| 2025-12-15 | 662.0 | 679.0 | 662.0 | 678.0 | -10.0 | -1.45% | 25,700 |
| 2025-12-12 | 682.0 | 688.0 | 676.0 | 688.0 | +10.0 | +1.47% | 5,200 |
| 2025-12-11 | 681.0 | 683.0 | 678.0 | 678.0 | 0.0 | 0.00% | 2,000 |
| 2025-12-10 | 678.0 | 680.0 | 675.0 | 678.0 | +2.0 | +0.30% | 3,800 |
| 2025-12-09 | 688.0 | 688.0 | 676.0 | 676.0 | -5.0 | -0.73% | 3,100 |
| 2025-12-08 | 684.0 | 687.0 | 679.0 | 681.0 | -3.0 | -0.44% | 6,400 |
| 2025-12-05 | 685.0 | 685.0 | 683.0 | 684.0 | -3.0 | -0.44% | 1,100 |
| 2025-12-04 | 687.0 | 687.0 | 683.0 | 687.0 | +3.0 | +0.44% | 3,200 |
| 2025-12-03 | 682.0 | 684.0 | 679.0 | 684.0 | +8.0 | +1.18% | 6,500 |
| 2025-12-02 | 682.0 | 687.0 | 675.0 | 676.0 | -8.0 | -1.17% | 4,100 |
| 2025-12-01 | 690.0 | 690.0 | 681.0 | 684.0 | -4.0 | -0.58% | 11,400 |
| 2025-11-28 | 681.0 | 688.0 | 680.0 | 688.0 | +7.0 | +1.03% | 2,700 |
| 2025-11-27 | 678.0 | 687.0 | 672.0 | 681.0 | +4.0 | +0.59% | 6,700 |
| 2025-11-26 | 672.0 | 689.0 | 672.0 | 677.0 | +3.0 | +0.45% | 7,200 |
| 2025-11-25 | 683.0 | 683.0 | 674.0 | 674.0 | -5.0 | -0.74% | 2,600 |
| 2025-11-21 | 679.0 | 682.0 | 675.0 | 679.0 | -6.0 | -0.88% | 3,800 |
| 2025-11-20 | 680.0 | 685.0 | 678.0 | 685.0 | -1.0 | -0.15% | 3,400 |
| 2025-11-19 | 686.0 | 687.0 | 677.0 | 686.0 | +1.0 | +0.15% | 2,400 |
| 2025-11-18 | 683.0 | 689.0 | 675.0 | 685.0 | -4.0 | -0.58% | 7,900 |
| 2025-11-17 | 690.0 | 690.0 | 682.0 | 689.0 | +1.0 | +0.15% | 7,900 |
| 2025-11-14 | 670.0 | 691.0 | 669.0 | 688.0 | +13.0 | +1.93% | 5,200 |
| 2025-11-13 | 683.0 | 683.0 | 670.0 | 675.0 | -1.0 | -0.15% | 9,500 |
| 2025-11-12 | 672.0 | 683.0 | 670.0 | 676.0 | +9.0 | +1.35% | 5,600 |
| 2025-11-11 | 676.0 | 676.0 | 667.0 | 667.0 | -4.0 | -0.60% | 1,300 |
| 2025-11-10 | 672.0 | 676.0 | 666.0 | 671.0 | +5.0 | +0.75% | 2,600 |
| 2025-11-07 | 667.0 | 671.0 | 666.0 | 666.0 | -6.0 | -0.89% | 400 |
| 2025-11-06 | 673.0 | 673.0 | 663.0 | 672.0 | 0.0 | 0.00% | 2,100 |
| 2025-11-05 | 672.0 | 672.0 | 666.0 | 672.0 | 0.0 | 0.00% | 1,600 |
| 2025-11-04 | 671.0 | 672.0 | 662.0 | 672.0 | -4.0 | -0.59% | 10,900 |
| 2025-10-31 | 682.0 | 683.0 | 672.0 | 676.0 | -6.0 | -0.88% | 8,600 |
| 2025-10-30 | 683.0 | 684.0 | 680.0 | 682.0 | -3.0 | -0.44% | 2,200 |
| 2025-10-29 | 688.0 | 690.0 | 682.0 | 685.0 | -9.0 | -1.30% | 3,700 |
| 2025-10-28 | 690.0 | 695.0 | 682.0 | 694.0 | +4.0 | +0.58% | 3,300 |
| 2025-10-27 | 686.0 | 695.0 | 686.0 | 690.0 | 0.0 | 0.00% | 5,300 |
| 2025-10-24 | 684.0 | 690.0 | 684.0 | 690.0 | +4.0 | +0.58% | 3,100 |
| 2025-10-23 | 689.0 | 693.0 | 683.0 | 686.0 | -3.0 | -0.44% | 3,600 |
| 2025-10-22 | 691.0 | 692.0 | 685.0 | 689.0 | 0.0 | 0.00% | 2,500 |
| 2025-10-21 | 684.0 | 695.0 | 684.0 | 689.0 | +8.0 | +1.17% | 2,000 |
| 2025-10-20 | 693.0 | 696.0 | 681.0 | 681.0 | -7.0 | -1.02% | 6,200 |
| 2025-10-17 | 690.0 | 690.0 | 688.0 | 688.0 | -8.0 | -1.15% | 1,300 |
| 2025-10-16 | 696.0 | 696.0 | 688.0 | 696.0 | -3.0 | -0.43% | 2,300 |
| 2025-10-15 | 696.0 | 699.0 | 688.0 | 699.0 | +13.0 | +1.90% | 7,500 |
| 2025-10-14 | 690.0 | 691.0 | 683.0 | 686.0 | -5.0 | -0.72% | 6,400 |
| 2025-10-10 | 694.0 | 694.0 | 685.0 | 691.0 | -3.0 | -0.43% | 2,900 |
| 2025-10-09 | 693.0 | 694.0 | 690.0 | 694.0 | +2.0 | +0.29% | 4,400 |
| 2025-10-08 | 688.0 | 692.0 | 686.0 | 692.0 | 0.0 | 0.00% | 5,700 |
| 2025-10-07 | 691.0 | 693.0 | 691.0 | 692.0 | 0.0 | 0.00% | 1,800 |
| 2025-10-06 | 680.0 | 696.0 | 680.0 | 692.0 | +2.0 | +0.29% | 5,500 |
| 2025-10-03 | 682.0 | 696.0 | 682.0 | 690.0 | +12.0 | +1.77% | 4,500 |
| 2025-10-02 | 706.0 | 709.0 | 672.0 | 678.0 | -24.0 | -3.42% | 17,500 |
| 2025-10-01 | 711.0 | 711.0 | 674.0 | 702.0 | -9.0 | -1.27% | 18,600 |
| 2025-09-30 | 715.0 | 715.0 | 711.0 | 711.0 | -4.0 | -0.56% | 1,700 |
| 2025-09-29 | 714.0 | 719.0 | 714.0 | 715.0 | +1.0 | +0.14% | 2,000 |
| 2025-09-26 | 717.0 | 720.0 | 713.0 | 714.0 | -3.0 | -0.42% | 20,900 |
| 2025-09-25 | 721.0 | 723.0 | 716.0 | 717.0 | -4.0 | -0.55% | 6,100 |
| 2025-09-24 | 720.0 | 722.0 | 716.0 | 721.0 | +5.0 | +0.70% | 9,700 |
| 2025-09-22 | 716.0 | 721.0 | 713.0 | 716.0 | 0.0 | 0.00% | 4,000 |
| 2025-09-19 | 714.0 | 719.0 | 712.0 | 716.0 | 0.0 | 0.00% | 5,100 |
| 2025-09-18 | 712.0 | 720.0 | 712.0 | 716.0 | +3.0 | +0.42% | 5,500 |
| 2025-09-17 | 717.0 | 717.0 | 713.0 | 713.0 | -1.0 | -0.14% | 6,000 |
| 2025-09-16 | 730.0 | 731.0 | 713.0 | 714.0 | -9.0 | -1.24% | 21,700 |
| 2025-09-12 | 734.0 | 734.0 | 717.0 | 723.0 | — | — | 13,200 |
直近120営業日分を表示