ストックスクリーナーアプリを入手
297.84
0.80%
-2.39
プレマーケット:
295.83
-2.01
-0.67%
Apple Inc (AAPL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-05-18 | $300.7 | $294.9 | $5.75 | 34,425,424.0 | -0.80% |
| 2026-05-15 | $303.2 | $296.5 | $6.68 | 54,675,357.0 | +0.68% |
| 2026-05-14 | $300.4 | $295.4 | $5.07 | 35,375,633.0 | -0.22% |
| 2026-05-13 | $300.9 | $293.5 | $7.42 | 50,860,953.0 | +1.38% |
| 2026-05-12 | $295.3 | $292.6 | $2.71 | 43,944,007.0 | +0.72% |
| 2026-05-11 | $293.9 | $290.2 | $3.65 | 39,429,469.0 | -0.22% |
| 2026-05-08 | $294.8 | $290.0 | $4.76 | 52,209,318.0 | +2.05% |
| 2026-05-07 | $292.1 | $285.8 | $6.35 | 42,623,893.0 | -0.02% |
| 2026-05-06 | $288.0 | $281.1 | $6.95 | 57,484,334.0 | +1.17% |
| 2026-05-05 | $284.6 | $276.5 | $8.07 | 47,037,547.0 | +2.66% |
| 2026-05-04 | $280.6 | $274.9 | $5.77 | 45,478,409.0 | -1.18% |
| 2026-05-01 | $287.2 | $278.4 | $8.85 | 79,026,884.0 | +3.24% |
| 2026-04-30 | $276.0 | $268.1 | $7.86 | 83,893,692.0 | +0.44% |
| 2026-04-29 | $271.0 | $267.0 | $4.00 | 28,311,332.0 | -0.20% |
| 2026-04-28 | $273.2 | $268.7 | $4.57 | 39,339,867.0 | +1.16% |
| 2026-04-27 | $268.4 | $265.1 | $3.29 | 41,098,191.0 | -1.27% |
| 2026-04-24 | $273.1 | $269.6 | $3.41 | 38,023,670.0 | -0.87% |
| 2026-04-23 | $275.8 | $271.6 | $4.12 | 33,135,670.0 | +0.10% |
| 2026-04-22 | $273.7 | $266.9 | $6.87 | 42,965,786.0 | +2.63% |
| 2026-04-21 | $272.8 | $265.4 | $7.40 | 50,051,208.0 | -2.52% |
Apple Inc (AAPL) 株の年ごとの株価履歴
この詳細な分析では、Apple Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAAPL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Apple Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のApple Inc (AAPL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-05 | $303.2 | $274.9 | $28.34 | 616,996,652.0 | +9.76% |
| 2026-04 | $276.0 | $245.7 | $30.30 | 890,334,756.0 | +6.92% |
| 2026-03 | $266.5 | $245.5 | $21.02 | 886,341,614.0 | -3.93% |
| 2026-02 | $280.9 | $255.4 | $25.45 | 980,764,800.0 | +1.81% |
| 2026-01 | $277.8 | $243.4 | $34.42 | 1,024,780,989.0 | -4.55% |
2025年のApple Inc (AAPL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $288.6 | $266.9 | $21.67 | 873,411,837.0 | -2.07% |
| 2025-11 | $280.4 | $265.3 | $15.06 | 869,324,169.0 | +3.14% |
| 2025-10 | $277.3 | $244.0 | $33.32 | 1,082,073,270.0 | +6.18% |
| 2025-09 | $257.6 | $225.9 | $31.65 | 1,258,673,321.0 | +9.69% |
| 2025-08 | $235.1 | $201.5 | $33.62 | 1,191,289,792.0 | +11.84% |
| 2025-07 | $216.2 | $206.1 | $10.09 | 1,032,719,723.0 | +1.17% |
| 2025-06 | $207.4 | $195.1 | $12.32 | 1,090,445,274.0 | +2.15% |
| 2025-05 | $214.6 | $193.2 | $21.31 | 1,176,059,731.0 | -5.48% |
| 2025-04 | $225.2 | $169.2 | $55.98 | 1,568,837,314.0 | -4.34% |
| 2025-03 | $244.0 | $208.4 | $35.61 | 1,029,952,526.0 | -8.15% |
| 2025-02 | $250.0 | $225.7 | $24.30 | 800,482,116.0 | +2.47% |
| 2025-01 | $249.1 | $219.4 | $29.72 | 1,113,979,467.0 | -5.76% |
2024年のApple Inc (AAPL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $260.1 | $237.2 | $22.94 | 826,786,958.0 | +6.27% |
| 2024-11 | $237.8 | $219.7 | $18.10 | 826,436,556.0 | +5.06% |
| 2024-10 | $237.5 | $221.3 | $16.16 | 868,024,878.0 | -3.04% |
| 2024-09 | $233.1 | $213.9 | $19.17 | 1,156,701,908.0 | +1.75% |
| 2024-08 | $232.9 | $196.0 | $36.92 | 1,068,368,110.0 | +3.12% |
| 2024-07 | $237.2 | $211.9 | $25.31 | 1,112,212,165.0 | +5.44% |
| 2024-06 | $220.2 | $192.2 | $28.05 | 1,643,957,838.0 | +9.56% |
| 2024-05 | $193.0 | $169.1 | $23.89 | 1,282,654,304.0 | +12.87% |
| 2024-04 | $178.4 | $164.1 | $14.29 | 1,212,377,313.0 | -0.67% |
| 2024-03 | $180.5 | $168.5 | $12.04 | 1,421,476,490.0 | -5.13% |
| 2024-02 | $191.1 | $179.2 | $11.80 | 1,145,671,627.0 | -1.98% |
| 2024-01 | $196.4 | $180.2 | $16.21 | 1,180,849,957.0 | -4.22% |
1.79%
6.22%
大文字化:
|
ボリューム (24 時間):