ストックスクリーナーアプリを入手
44.78
2.88%
1.235
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $44.82 | $44.23 | $0.5901 | 2,526,469.0 | +2.86% |
| 2026-09-08 | $44.49 | $43.01 | $1.48 | 4,370,600.0 | +1.82% |
| 2026-09-04 | $43.81 | $42.73 | $1.09 | 4,224,556.0 | -3.19% |
| 2026-09-03 | $44.63 | $44.05 | $0.58 | 3,612,970.0 | -1.15% |
| 2026-09-02 | $45.12 | $43.69 | $1.43 | 4,266,749.0 | +0.89% |
| 2026-09-01 | $44.40 | $43.28 | $1.12 | 4,712,983.0 | +2.67% |
| 2026-08-31 | $44.11 | $42.41 | $1.70 | 4,249,701.0 | +1.43% |
| 2026-08-28 | $42.95 | $42.05 | $0.8963 | 3,317,154.0 | +0.38% |
| 2026-08-27 | $42.52 | $40.76 | $1.77 | 4,327,171.0 | +2.89% |
| 2026-08-26 | $42.03 | $40.46 | $1.57 | 4,209,250.0 | -0.39% |
| 2026-08-25 | $42.39 | $41.33 | $1.06 | 4,983,873.0 | -3.75% |
| 2026-08-24 | $43.47 | $41.80 | $1.67 | 6,204,997.0 | -0.99% |
| 2026-08-21 | $44.84 | $43.38 | $1.45 | 6,576,059.0 | -2.25% |
| 2026-08-20 | $45.05 | $44.20 | $0.85 | 6,278,453.0 | +2.16% |
| 2026-08-19 | $45.00 | $42.85 | $2.15 | 8,732,160.0 | +2.56% |
| 2026-08-18 | $42.39 | $41.10 | $1.29 | 5,903,119.0 | +1.89% |
| 2026-08-17 | $41.60 | $40.41 | $1.19 | 4,933,686.0 | +2.74% |
| 2026-08-14 | $41.00 | $40.05 | $0.9496 | 3,951,497.0 | +1.17% |
| 2026-08-13 | $40.07 | $39.08 | $0.99 | 4,156,387.0 | +0.08% |
| 2026-08-12 | $40.51 | $39.77 | $0.736 | 6,642,683.0 | -1.60% |
| 2026-08-11 | $41.24 | $40.35 | $0.89 | 6,179,852.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $45.12 | $42.73 | $2.40 | 23,714,327.0 | +3.81% |
| 2026-08 | $45.05 | $34.53 | $10.52 | 118,022,549.0 | +15.62% |
| 2026-07 | $37.70 | $31.77 | $5.93 | 114,892,009.0 | +14.58% |
| 2026-06 | $38.79 | $32.48 | $6.30 | 119,063,170.0 | -10.60% |
| 2026-05 | $42.09 | $35.17 | $6.92 | 133,300,327.0 | -10.56% |
| 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% |
1.28%
3.07%
大文字化:
|
ボリューム (24 時間):