ストックスクリーナーアプリを入手
198.56
0.55%
1.0688
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $200.5 | $197.5 | $3.00 | 26,912,652.0 | +0.54% |
| 2025-05-08 | $200.1 | $194.7 | $5.37 | 49,114,154.0 | +0.63% |
| 2025-05-07 | $199.4 | $193.2 | $6.19 | 67,097,143.0 | -1.14% |
| 2025-05-06 | $200.7 | $197.0 | $3.63 | 49,598,520.0 | -0.19% |
| 2025-05-05 | $204.1 | $198.2 | $5.89 | 67,278,166.0 | -3.15% |
| 2025-05-02 | $207.0 | $202.2 | $4.83 | 99,701,159.0 | -3.74% |
| 2025-05-01 | $214.6 | $208.9 | $5.66 | 53,370,895.0 | +0.39% |
| 2025-04-30 | $213.6 | $206.7 | $6.91 | 51,231,989.0 | +0.61% |
| 2025-04-29 | $212.2 | $208.4 | $3.87 | 35,309,362.0 | +0.51% |
| 2025-04-28 | $211.5 | $207.5 | $4.04 | 37,728,651.0 | +0.41% |
| 2025-04-25 | $209.8 | $206.2 | $3.55 | 38,138,567.0 | +0.44% |
| 2025-04-24 | $208.8 | $202.9 | $5.89 | 47,083,396.0 | +1.84% |
| 2025-04-23 | $208.0 | $202.8 | $5.20 | 52,792,191.0 | +2.43% |
| 2025-04-22 | $201.6 | $196.0 | $5.62 | 51,888,013.0 | +3.41% |
| 2025-04-21 | $193.8 | $189.8 | $3.99 | 46,626,268.0 | -1.94% |
| 2025-04-17 | $198.8 | $194.4 | $4.41 | 51,275,732.0 | +1.39% |
| 2025-04-16 | $200.7 | $192.4 | $8.33 | 59,540,636.0 | -3.89% |
| 2025-04-15 | $203.5 | $199.8 | $3.71 | 50,884,204.0 | -0.19% |
| 2025-04-14 | $212.9 | $201.2 | $11.78 | 101,100,508.0 | +2.21% |
| 2025-04-11 | $199.5 | $186.1 | $13.48 | 87,214,576.0 | +4.06% |
| 2025-04-10 | $194.8 | $183.0 | $11.78 | 120,873,004.0 | -4.24% |
| 2025-04-09 | $200.6 | $171.9 | $28.72 | 182,808,380.0 | +15.33% |
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。
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 |
|---|---|---|---|---|---|
| 2025-05 | $214.6 | $193.2 | $21.31 | 413,072,689.0 | -6.56% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $199.6 | $187.5 | $12.17 | 1,056,413,093.0 | +1.36% |
| 2023-11 | $192.9 | $170.1 | $22.81 | 1,092,777,767.0 | +11.23% |
| 2023-10 | $182.3 | $165.7 | $16.67 | 1,170,830,264.0 | -0.26% |
| 2023-09 | $190.0 | $167.6 | $22.36 | 1,331,673,035.0 | -8.87% |
| 2023-08 | $196.7 | $172.0 | $24.77 | 1,303,792,108.0 | -4.37% |
| 2023-07 | $198.2 | $186.6 | $11.63 | 992,678,222.0 | +1.28% |
| 2023-06 | $194.5 | $176.9 | $17.55 | 1,273,925,573.0 | +9.43% |
| 2023-05 | $179.3 | $164.3 | $15.04 | 1,253,556,003.0 | +4.46% |
| 2023-04 | $169.8 | $159.8 | $10.07 | 971,310,132.0 | +2.90% |
| 2023-03 | $165.0 | $143.9 | $21.10 | 1,517,207,352.0 | +11.86% |
| 2023-02 | $157.4 | $141.3 | $16.06 | 1,306,151,085.0 | +2.16% |
| 2023-01 | $147.2 | $124.2 | $23.06 | 1,443,226,809.0 | +11.05% |
1.29%
大文字化:
|
ボリューム (24 時間):