ストックスクリーナーアプリを入手
35.56
1.88%
-0.68
Apa Corp (APA) 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 |
|---|---|---|---|---|---|
| 2026-05-08 | $36.28 | $35.17 | $1.11 | 9,078,692.0 | -1.88% |
| 2026-05-07 | $36.75 | $35.36 | $1.39 | 12,332,049.0 | -5.38% |
| 2026-05-06 | $39.85 | $38.19 | $1.66 | 9,931,588.0 | -7.67% |
| 2026-05-05 | $42.09 | $41.17 | $0.915 | 7,073,692.0 | -1.29% |
| 2026-05-04 | $42.06 | $39.98 | $2.08 | 7,224,152.0 | +4.71% |
| 2026-05-01 | $40.44 | $38.95 | $1.48 | 6,290,339.0 | -1.47% |
| 2026-04-30 | $40.84 | $39.07 | $1.77 | 7,168,490.0 | +1.02% |
| 2026-04-29 | $40.39 | $39.31 | $1.08 | 5,551,064.0 | +4.32% |
| 2026-04-28 | $39.50 | $38.44 | $1.06 | 6,091,270.0 | +0.57% |
| 2026-04-27 | $38.62 | $37.85 | $0.76 | 4,926,351.0 | +1.86% |
| 2026-04-24 | $38.59 | $37.20 | $1.39 | 4,730,291.0 | -2.41% |
| 2026-04-23 | $39.02 | $37.98 | $1.04 | 4,638,560.0 | +1.58% |
| 2026-04-22 | $38.24 | $37.65 | $0.595 | 4,179,123.0 | +1.22% |
| 2026-04-21 | $37.66 | $35.83 | $1.83 | 6,831,745.0 | +4.55% |
| 2026-04-20 | $36.59 | $35.59 | $1.00 | 6,370,153.0 | +0.63% |
| 2026-04-17 | $35.95 | $33.43 | $2.52 | 12,520,930.0 | -5.70% |
| 2026-04-16 | $37.94 | $36.58 | $1.36 | 5,889,337.0 | +3.55% |
| 2026-04-15 | $37.02 | $35.99 | $1.03 | 6,889,726.0 | -1.16% |
| 2026-04-14 | $38.82 | $36.80 | $2.02 | 7,778,998.0 | -6.23% |
| 2026-04-13 | $39.80 | $38.95 | $0.85 | 7,131,337.0 | +2.23% |
| 2026-04-10 | $39.13 | $38.28 | $0.849 | 4,853,640.0 | -0.87% |
Apa Corp (APA) 株の年ごとの株価履歴
この詳細な分析では、Apa Corp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APA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、Apa Corp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Apa Corp (APA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-05 | $42.09 | $35.17 | $6.92 | 61,009,204.0 | -12.69% |
| 2026-04 | $44.28 | $33.43 | $10.85 | 158,540,110.0 | -4.03% |
| 2026-03 | $45.66 | $30.19 | $15.47 | 234,223,097.0 | +39.74% |
| 2026-02 | $30.42 | $25.30 | $5.12 | 134,562,719.0 | +14.99% |
| 2026-01 | $27.49 | $23.25 | $4.24 | 126,156,421.0 | +7.97% |
2025年のApa Corp (APA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $27.72 | $23.62 | $4.09 | 108,315,142.0 | -1.08% |
| 2025-11 | $25.80 | $21.63 | $4.17 | 143,175,230.0 | +10.24% |
| 2025-10 | $25.52 | $21.86 | $3.66 | 161,951,885.0 | -6.71% |
| 2025-09 | $25.80 | $21.57 | $4.23 | 159,520,628.0 | +4.57% |
| 2025-08 | $23.41 | $17.86 | $5.55 | 152,656,679.0 | +20.37% |
| 2025-07 | $20.73 | $18.05 | $2.68 | 130,859,502.0 | +5.47% |
| 2025-06 | $21.34 | $17.03 | $4.30 | 173,959,276.0 | +7.52% |
| 2025-05 | $18.73 | $15.20 | $3.53 | 157,319,624.0 | +9.46% |
| 2025-04 | $21.30 | $13.58 | $7.72 | 217,806,293.0 | -26.07% |
| 2025-03 | $21.49 | $17.66 | $3.83 | 146,266,584.0 | +1.55% |
| 2025-02 | $23.98 | $19.84 | $4.14 | 162,394,445.0 | -5.61% |
| 2025-01 | $25.82 | $21.90 | $3.93 | 129,244,314.0 | -5.02% |
2024年のApa Corp (APA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $23.10 | $20.32 | $2.78 | 132,452,865.0 | -1.02% |
| 2024-11 | $24.95 | $21.15 | $3.80 | 144,883,971.0 | -4.03% |
| 2024-10 | $27.48 | $23.16 | $4.32 | 118,833,223.0 | -3.52% |
| 2024-09 | $27.95 | $22.71 | $5.23 | 140,702,349.0 | -14.15% |
| 2024-08 | $33.41 | $26.81 | $6.60 | 117,655,717.0 | -8.66% |
| 2024-07 | $33.15 | $28.39 | $4.76 | 97,614,960.0 | +5.94% |
| 2024-06 | $30.70 | $27.17 | $3.53 | 111,741,356.0 | -3.57% |
| 2024-05 | $31.37 | $28.73 | $2.64 | 134,004,662.0 | -2.89% |
| 2024-04 | $36.05 | $31.41 | $4.64 | 135,993,103.0 | -8.55% |
| 2024-03 | $34.80 | $29.91 | $4.89 | 168,968,962.0 | +15.41% |
| 2024-02 | $31.99 | $29.47 | $2.52 | 130,258,249.0 | -4.92% |
| 2024-01 | $36.91 | $29.95 | $6.96 | 127,106,017.0 | -12.68% |
1.52%
0.66%
大文字化:
|
ボリューム (24 時間):