KabuInsight

Ａｐｐｉｅｒ　Ｇｒｏｕｐ

4180
プライム/情報･通信業/Appier Group,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
2026-03-13752.0774.0749.0754.0-13.0-1.69%1,602,800
2026-03-12794.0796.0760.0767.0-42.0-5.19%2,021,600
2026-03-11859.0866.0807.0809.0-52.0-6.04%2,015,600
2026-03-10866.0885.0845.0861.00.00.00%1,938,000
2026-03-09792.0861.0788.0861.0+28.0+3.36%4,257,400
2026-03-06805.0835.0798.0833.0+33.0+4.13%1,937,300
2026-03-05800.0823.0798.0800.0+34.0+4.44%2,104,500
2026-03-04763.0802.0751.0766.00.00.00%2,471,100
2026-03-03807.0808.0766.0766.0-40.0-4.96%1,757,100
2026-03-02819.0834.0795.0806.0-22.0-2.66%2,052,400
2026-02-27821.0841.0809.0828.0+10.0+1.22%3,331,300
2026-02-26747.0818.0742.0818.0+96.0+13.30%4,584,400
2026-02-25704.0742.0700.0722.0+58.0+8.73%4,776,300
2026-02-24675.0688.0660.0664.0-36.0-5.14%3,835,900
2026-02-20735.0738.0698.0700.0-48.0-6.42%4,252,900
2026-02-19786.0788.0743.0748.0-38.0-4.83%3,622,300
2026-02-18787.0793.0775.0786.0-8.0-1.01%3,763,700
2026-02-17804.0823.0780.0794.0-9.0-1.12%3,636,400
2026-02-16850.0850.0803.0803.0-150.0-15.74%4,927,400
2026-02-131,003.01,022.0953.0953.0-50.0-4.99%1,676,000
2026-02-121,015.01,026.01,003.01,003.0-4.0-0.40%1,381,400
2026-02-10968.01,021.0968.01,007.0+44.0+4.57%1,186,000
2026-02-09960.0965.0948.0963.0+28.0+2.99%1,377,900
2026-02-06969.0970.0931.0935.0-51.0-5.17%1,666,300
2026-02-05979.0998.0963.0986.0+16.0+1.65%1,527,500
2026-02-04996.0997.0951.0970.0-43.0-4.24%2,716,200
2026-02-031,006.01,015.01,000.01,013.0-5.0-0.49%1,135,500
2026-02-021,030.01,035.01,009.01,018.0-20.0-1.93%956,500
2026-01-301,020.01,043.01,017.01,038.00.00.00%892,900
2026-01-291,031.01,048.01,028.01,038.0+1.0+0.10%1,243,300
2026-01-281,035.01,051.01,022.01,037.0-34.0-3.17%1,256,100
2026-01-271,075.01,085.01,065.01,071.0-4.0-0.37%503,000
2026-01-261,088.01,089.01,073.01,075.0-18.0-1.65%816,600
2026-01-231,087.01,103.01,079.01,093.0+18.0+1.67%874,300
2026-01-221,093.01,095.01,073.01,075.0-27.0-2.45%978,100
2026-01-211,074.01,103.01,066.01,102.0+5.0+0.46%1,119,100
2026-01-201,104.01,122.01,095.01,097.0-14.0-1.26%888,000
2026-01-191,112.01,121.01,095.01,111.0-31.0-2.71%1,265,700
2026-01-161,135.01,163.01,131.01,142.0+13.0+1.15%1,387,500
2026-01-151,090.01,129.01,086.01,129.0+30.0+2.73%1,062,800
2026-01-141,085.01,114.01,084.01,099.0-6.0-0.54%1,240,000
2026-01-131,107.01,112.01,082.01,105.0+9.0+0.82%934,400
2026-01-091,107.01,107.01,082.01,096.0-17.0-1.53%927,000
2026-01-081,116.01,124.01,107.01,113.0-5.0-0.45%954,300
2026-01-071,120.01,124.01,099.01,118.0+4.0+0.36%885,400
2026-01-061,072.01,129.01,072.01,114.0+63.0+5.99%1,766,300
2026-01-051,086.01,089.01,038.01,051.0-23.0-2.14%1,513,900
2025-12-301,100.01,100.01,068.01,074.0-29.0-2.63%1,268,100
2025-12-291,108.01,120.01,101.01,103.0-6.0-0.54%1,000,000
2025-12-261,136.01,137.01,101.01,109.0-11.0-0.98%1,123,400
2025-12-251,090.01,127.01,086.01,120.0+41.0+3.80%1,071,500
2025-12-241,080.01,100.01,077.01,079.0-12.0-1.10%1,016,700
2025-12-231,083.01,101.01,074.01,091.0+9.0+0.83%1,193,200
2025-12-221,101.01,111.01,058.01,082.0+3.0+0.28%1,785,100
2025-12-191,080.01,099.01,073.01,079.0-1.0-0.09%2,731,100
2025-12-181,095.01,097.01,064.01,080.0-29.0-2.61%1,360,600
2025-12-171,100.01,112.01,079.01,109.0+15.0+1.37%1,183,200
2025-12-161,110.01,120.01,078.01,094.0-60.0-5.20%1,787,700
2025-12-151,117.01,154.01,110.01,154.0+43.0+3.87%1,411,600
2025-12-121,137.01,137.01,107.01,111.0-24.0-2.11%1,671,300
2025-12-111,160.01,187.01,128.01,135.0-12.0-1.05%1,494,900
2025-12-101,195.01,197.01,147.01,147.0-52.0-4.34%1,513,400
2025-12-091,225.01,243.01,182.01,199.0-21.0-1.72%2,083,600
2025-12-081,147.01,259.01,142.01,220.0+55.0+4.72%2,996,900
2025-12-051,130.01,190.01,130.01,165.0+34.0+3.01%1,827,800
2025-12-041,106.01,131.01,099.01,131.0+25.0+2.26%1,020,600
2025-12-031,120.01,128.01,095.01,106.0+2.0+0.18%1,179,800
2025-12-021,098.01,117.01,087.01,104.0+32.0+2.99%1,270,300
2025-12-011,081.01,088.01,055.01,072.0-1.0-0.09%1,082,300
2025-11-281,121.01,121.01,068.01,073.0-57.0-5.04%1,614,300
2025-11-271,130.01,133.01,112.01,130.0+14.0+1.25%834,100
2025-11-261,139.01,144.01,102.01,116.0-12.0-1.06%1,583,700
2025-11-251,097.01,135.01,092.01,128.0+41.0+3.77%1,435,000
2025-11-211,042.01,088.01,040.01,087.0+15.0+1.40%1,727,800
2025-11-201,030.01,084.01,026.01,072.0+70.0+6.99%2,049,500
2025-11-191,003.01,024.0991.01,002.0-19.0-1.86%1,471,600
2025-11-181,001.01,034.0998.01,021.0+4.0+0.39%2,332,000
2025-11-171,068.01,068.01,003.01,017.0-169.0-14.25%5,414,000
2025-11-141,191.01,206.01,186.01,186.0-24.0-1.98%1,226,200
2025-11-131,240.01,243.01,195.01,210.0-34.0-2.73%1,571,400
2025-11-121,256.01,278.01,227.01,244.0-6.0-0.48%1,197,700
2025-11-111,220.01,266.01,217.01,250.0+37.0+3.05%1,231,800
2025-11-101,206.01,217.01,194.01,213.0+27.0+2.28%1,023,500
2025-11-071,168.01,223.01,163.01,186.0+14.0+1.19%2,129,600
2025-11-061,201.01,211.01,165.01,172.0-33.0-2.74%1,804,100
2025-11-051,230.01,237.01,181.01,205.0-51.0-4.06%1,771,800
2025-11-041,280.01,284.01,248.01,256.0-42.0-3.24%1,594,300
2025-10-311,302.01,334.01,290.01,298.0+25.0+1.96%825,600
2025-10-301,279.01,290.01,266.01,273.0-22.0-1.70%977,400
2025-10-291,332.01,336.01,284.01,295.0-37.0-2.78%1,195,400
2025-10-281,354.01,361.01,332.01,332.0-50.0-3.62%1,285,800
2025-10-271,378.01,401.01,372.01,382.0+2.0+0.14%659,200
2025-10-241,389.01,391.01,370.01,380.0-11.0-0.79%507,900
2025-10-231,394.01,412.01,383.01,391.0-34.0-2.39%578,000
2025-10-221,420.01,437.01,415.01,425.0+10.0+0.71%380,400
2025-10-211,430.01,436.01,406.01,415.0-23.0-1.60%541,400
2025-10-201,405.01,448.01,395.01,438.0+55.0+3.98%708,300
2025-10-171,424.01,433.01,375.01,383.0-60.0-4.16%783,300
2025-10-161,444.01,458.01,424.01,443.0+9.0+0.63%416,500
2025-10-151,422.01,445.01,404.01,434.0+33.0+2.36%489,900
2025-10-141,433.01,464.01,399.01,401.0-62.0-4.24%735,700
2025-10-101,472.01,481.01,451.01,463.0-30.0-2.01%691,500
2025-10-091,499.01,510.01,474.01,493.0-10.0-0.67%776,400
2025-10-081,510.01,526.01,499.01,503.0-29.0-1.89%539,400
2025-10-071,530.01,554.01,498.01,532.0+14.0+0.92%738,100
2025-10-061,510.01,550.01,495.01,518.0+54.0+3.69%1,026,700
2025-10-031,450.01,479.01,436.01,464.0+9.0+0.62%718,900
2025-10-021,484.01,492.01,453.01,455.0-28.0-1.89%745,700
2025-10-011,535.01,536.01,476.01,483.0-67.0-4.32%826,700
2025-09-301,500.01,570.01,500.01,550.0+50.0+3.33%726,200
2025-09-291,512.01,515.01,491.01,500.0-11.0-0.73%807,200
2025-09-261,517.01,555.01,507.01,511.0-22.0-1.44%923,700
2025-09-251,500.01,537.01,492.01,533.0+3.0+0.20%1,109,000
2025-09-241,615.01,617.01,528.01,530.0-102.0-6.25%1,481,400
2025-09-221,699.01,705.01,629.01,632.0-67.0-3.94%676,600
2025-09-191,678.01,725.01,667.01,699.0+28.0+1.68%1,487,900
2025-09-181,653.01,703.01,650.01,671.0+31.0+1.89%724,000
2025-09-171,581.01,643.01,580.01,640.0+52.0+3.27%759,900
2025-09-161,645.01,645.01,580.01,588.0-66.0-3.99%732,800
2025-09-121,732.01,745.01,626.01,654.0——1,299,600

直近120営業日分を表示