ストックスクリーナーアプリを入手
217.90
2.66%
-5.95
アフターアワーズ：
217.22
-0.68
-0.31%
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $223.8 | $217.7 | $6.13 | 39,763,590.0 | -2.66% |
| 2025-03-27 | $225.0 | $220.6 | $4.43 | 34,209,285.0 | +1.05% |
| 2025-03-26 | $225.0 | $220.5 | $4.55 | 33,322,467.0 | -0.99% |
| 2025-03-25 | $224.1 | $220.1 | $4.02 | 33,638,886.0 | +1.37% |
| 2025-03-24 | $221.5 | $218.6 | $2.90 | 42,229,977.0 | +1.13% |
| 2025-03-21 | $218.8 | $211.3 | $7.56 | 89,272,119.0 | +1.95% |
| 2025-03-20 | $217.5 | $212.2 | $5.27 | 47,758,064.0 | -0.53% |
| 2025-03-19 | $218.8 | $213.8 | $5.01 | 52,423,047.0 | +1.20% |
| 2025-03-18 | $215.2 | $211.5 | $3.66 | 40,375,823.0 | -0.61% |
| 2025-03-17 | $215.2 | $210.0 | $5.25 | 44,918,955.0 | +0.24% |
| 2025-03-14 | $213.9 | $209.6 | $4.37 | 57,306,665.0 | +1.82% |
| 2025-03-13 | $216.8 | $208.4 | $8.42 | 59,569,122.0 | -3.36% |
| 2025-03-12 | $221.8 | $214.9 | $6.84 | 61,286,327.0 | -1.75% |
| 2025-03-11 | $225.8 | $217.4 | $8.39 | 70,584,000.0 | -2.92% |
| 2025-03-10 | $236.2 | $224.2 | $11.94 | 69,205,856.0 | -4.85% |
| 2025-03-07 | $241.4 | $234.8 | $6.61 | 44,386,394.0 | +1.59% |
| 2025-03-06 | $237.9 | $233.2 | $4.70 | 43,396,644.0 | -0.17% |
| 2025-03-05 | $236.6 | $229.2 | $7.32 | 42,234,459.0 | -0.08% |
| 2025-03-04 | $238.5 | $234.7 | $3.81 | 15,968,184.0 | -0.88% |
| 2025-03-03 | $244.0 | $236.1 | $7.92 | 42,888,810.0 | -1.58% |
| 2025-02-28 | $242.1 | $230.2 | $11.89 | 52,198,180.0 | +1.91% |
| 2025-02-27 | $242.5 | $237.1 | $5.40 | 38,619,475.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $244.0 | $208.4 | $35.61 | 1,004,502,264.0 | -9.90% |
| 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% |
2.15%
0.00%
大文字化:
|
ボリューム (24 時間):