ストックスクリーナーアプリを入手
49.76
1.24%
0.61
アフターアワーズ：
49.95
0.19
+0.38%
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 |
|---|---|---|---|---|---|
| 2026-10-19 | $49.85 | $48.64 | $1.21 | 4,383,811.0 | +1.24% |
| 2026-10-16 | $49.26 | $47.47 | $1.79 | 6,328,025.0 | +4.07% |
| 2026-10-15 | $47.55 | $46.53 | $1.02 | 3,301,303.0 | -0.30% |
| 2026-10-14 | $48.60 | $47.34 | $1.26 | 5,262,028.0 | -1.33% |
| 2026-10-13 | $48.08 | $46.98 | $1.10 | 4,822,573.0 | +2.50% |
| 2026-10-12 | $47.35 | $46.45 | $0.895 | 4,921,885.0 | +2.09% |
| 2026-10-09 | $46.59 | $45.37 | $1.22 | 4,563,855.0 | +0.90% |
| 2026-10-08 | $46.23 | $45.00 | $1.22 | 7,212,254.0 | +3.79% |
| 2026-10-07 | $45.17 | $43.34 | $1.84 | 3,585,023.0 | -0.66% |
| 2026-10-06 | $44.40 | $43.23 | $1.17 | 3,423,291.0 | +0.57% |
| 2026-10-05 | $44.45 | $42.69 | $1.75 | 3,829,787.0 | +0.39% |
| 2026-10-02 | $43.68 | $42.30 | $1.38 | 3,977,626.0 | +0.78% |
| 2026-10-01 | $43.46 | $41.31 | $2.15 | 6,931,071.0 | +4.33% |
| 2026-09-30 | $42.71 | $41.35 | $1.36 | 5,966,530.0 | -1.54% |
| 2026-09-29 | $42.51 | $41.23 | $1.28 | 5,914,356.0 | -0.33% |
| 2026-09-28 | $43.47 | $42.24 | $1.23 | 8,029,316.0 | -0.96% |
| 2026-09-25 | $43.26 | $42.23 | $1.03 | 5,329,690.0 | -2.15% |
| 2026-09-24 | $44.70 | $43.53 | $1.17 | 5,900,321.0 | -0.05% |
| 2026-09-23 | $44.19 | $42.30 | $1.89 | 5,587,030.0 | +3.31% |
| 2026-09-22 | $43.45 | $42.27 | $1.19 | 6,657,010.0 | -3.45% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $49.85 | $41.31 | $8.54 | 62,542,532.0 | +19.79% |
| 2026-09 | $47.44 | $41.23 | $6.21 | 125,756,223.0 | -3.73% |
| 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% |
1.02%
0.52%
大文字化:
|
ボリューム (24 時間):