ストックスクリーナーアプリを入手
228.20
0.29%
-0.67
アフターアワーズ：
227.76
-0.44
-0.19%
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 |
|---|---|---|---|---|---|
| 2024-09-20 | $233.1 | $227.6 | $5.47 | 283,555,005.0 | -0.29% |
| 2024-09-19 | $229.8 | $224.6 | $5.19 | 64,924,599.0 | +3.71% |
| 2024-09-18 | $222.7 | $217.5 | $5.17 | 58,885,822.0 | +1.80% |
| 2024-09-17 | $216.9 | $214.5 | $2.40 | 43,935,714.0 | +0.22% |
| 2024-09-16 | $217.2 | $213.9 | $3.30 | 58,099,174.0 | -2.78% |
| 2024-09-13 | $224.0 | $221.9 | $2.13 | 36,362,990.0 | -0.12% |
| 2024-09-12 | $223.6 | $219.8 | $3.73 | 36,702,270.0 | +0.05% |
| 2024-09-11 | $223.1 | $217.9 | $5.20 | 41,818,064.0 | +1.16% |
| 2024-09-10 | $221.5 | $216.7 | $4.75 | 51,077,162.0 | -0.36% |
| 2024-09-09 | $221.3 | $216.7 | $4.56 | 65,664,902.0 | +0.04% |
| 2024-09-06 | $225.2 | $219.8 | $5.47 | 45,570,866.0 | -0.70% |
| 2024-09-05 | $225.5 | $221.5 | $3.96 | 34,666,099.0 | +0.69% |
| 2024-09-04 | $221.8 | $217.5 | $4.30 | 42,477,058.0 | -0.86% |
| 2024-09-03 | $229.0 | $221.2 | $7.83 | 48,761,507.0 | -2.72% |
| 2024-08-30 | $230.4 | $227.5 | $2.92 | 50,383,833.0 | -0.34% |
| 2024-08-29 | $232.9 | $228.9 | $4.04 | 50,757,373.0 | +1.46% |
| 2024-08-28 | $229.9 | $225.7 | $4.18 | 38,208,633.0 | -0.68% |
| 2024-08-27 | $228.8 | $224.9 | $3.96 | 35,014,424.0 | +0.37% |
| 2024-08-26 | $227.3 | $223.9 | $3.39 | 27,704,095.0 | +0.15% |
| 2024-08-23 | $228.2 | $224.3 | $3.89 | 38,028,842.0 | +1.03% |
| 2024-08-22 | $228.3 | $223.9 | $4.44 | 37,982,877.0 | -0.83% |
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。
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 |
|---|---|---|---|---|---|
| 2024-09 | $233.1 | $213.9 | $19.17 | 1,196,056,237.0 | -0.35% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $150.9 | $125.9 | $25.05 | 1,674,297,558.0 | -12.23% |
| 2022-11 | $155.4 | $134.4 | $21.07 | 1,724,478,045.0 | -3.46% |
| 2022-10 | $157.5 | $134.4 | $23.13 | 1,866,866,486.0 | +10.96% |
| 2022-09 | $164.3 | $138.0 | $26.26 | 2,082,826,281.0 | -12.10% |
| 2022-08 | $176.2 | $157.1 | $19.01 | 1,506,679,309.0 | -3.23% |
| 2022-07 | $163.6 | $135.7 | $27.97 | 1,379,646,056.0 | +18.83% |
| 2022-06 | $151.7 | $129.0 | $22.70 | 1,712,889,714.0 | -8.14% |
| 2022-05 | $166.5 | $132.6 | $33.87 | 2,391,454,752.0 | -5.59% |
| 2022-04 | $178.5 | $155.4 | $23.11 | 1,686,940,185.0 | -9.71% |
| 2022-03 | $179.6 | $150.1 | $29.51 | 2,177,445,433.0 | +5.75% |
| 2022-02 | $176.7 | $152.0 | $24.65 | 1,628,175,946.0 | -5.53% |
| 2022-01 | $182.9 | $154.7 | $28.24 | 2,074,868,391.0 | -1.57% |
0.15%
3.00%
大文字化:
|
ボリューム (24 時間):