ストックスクリーナーアプリを入手
239.78
0.55%
1.31
プレマーケット:
239.88
0.10
+0.04%
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $239.9 | $236.7 | $3.16 | 46,152,747.0 | +0.55% |
| 2025-09-03 | $238.8 | $234.4 | $4.49 | 66,281,975.0 | +3.81% |
| 2025-09-02 | $230.8 | $227.0 | $3.88 | 43,150,629.0 | -1.04% |
| 2025-08-29 | $233.4 | $231.4 | $2.01 | 39,347,208.0 | -0.18% |
| 2025-08-28 | $233.4 | $229.3 | $4.07 | 38,810,627.0 | +0.90% |
| 2025-08-27 | $230.9 | $228.3 | $2.64 | 30,132,619.0 | +0.51% |
| 2025-08-26 | $229.5 | $224.7 | $4.80 | 54,476,321.0 | +0.95% |
| 2025-08-25 | $229.3 | $226.2 | $3.07 | 30,933,993.0 | -0.26% |
| 2025-08-22 | $229.1 | $225.4 | $3.68 | 42,433,897.0 | +1.27% |
| 2025-08-21 | $226.5 | $223.8 | $2.74 | 30,436,460.0 | -0.49% |
| 2025-08-20 | $230.5 | $225.8 | $4.70 | 42,143,000.0 | -1.97% |
| 2025-08-19 | $232.9 | $229.3 | $3.52 | 37,338,239.0 | -0.14% |
| 2025-08-18 | $233.1 | $230.1 | $3.01 | 36,197,248.0 | -0.30% |
| 2025-08-15 | $234.3 | $229.3 | $4.94 | 55,124,149.0 | -0.51% |
| 2025-08-14 | $235.1 | $230.8 | $4.27 | 51,585,747.0 | -0.24% |
| 2025-08-13 | $235.0 | $230.4 | $4.57 | 69,786,226.0 | +1.60% |
| 2025-08-12 | $230.8 | $227.1 | $3.73 | 55,585,950.0 | +1.09% |
| 2025-08-11 | $229.6 | $224.8 | $4.80 | 61,645,448.0 | -0.95% |
| 2025-08-08 | $231.0 | $219.2 | $11.75 | 111,446,052.0 | +4.24% |
| 2025-08-07 | $220.8 | $216.6 | $4.27 | 88,437,056.0 | +3.18% |
| 2025-08-06 | $215.4 | $205.6 | $9.79 | 102,247,050.0 | +5.09% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $239.9 | $227.0 | $12.93 | 201,738,098.0 | +3.29% |
| 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% |
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% |
3.00%
5.81%
大文字化:
|
ボリューム (24 時間):