ストックスクリーナーアプリを入手
33.03
2.65%
-0.90
アフターアワーズ：
33.23
0.20
+0.61%
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 |
|---|---|---|---|---|---|
| 2026-06-18 | $33.36 | $32.48 | $0.875 | 12,320,201.0 | -2.65% |
| 2026-06-17 | $34.58 | $33.72 | $0.86 | 5,465,623.0 | -0.96% |
| 2026-06-16 | $34.47 | $33.80 | $0.67 | 6,922,141.0 | -1.47% |
| 2026-06-15 | $35.35 | $34.39 | $0.96 | 7,615,066.0 | -6.08% |
| 2026-06-12 | $37.65 | $36.20 | $1.45 | 4,264,709.0 | +0.65% |
| 2026-06-11 | $38.70 | $36.53 | $2.17 | 4,593,164.0 | -3.21% |
| 2026-06-10 | $38.53 | $37.20 | $1.33 | 4,782,543.0 | +3.80% |
| 2026-06-09 | $37.26 | $35.62 | $1.64 | 6,231,247.0 | -2.79% |
| 2026-06-08 | $37.75 | $36.98 | $0.77 | 3,781,235.0 | +2.98% |
| 2026-06-05 | $38.15 | $36.55 | $1.60 | 3,561,446.0 | -4.32% |
| 2026-06-04 | $38.42 | $37.41 | $1.01 | 3,102,999.0 | -0.29% |
| 2026-06-03 | $38.79 | $37.80 | $0.99 | 5,989,824.0 | +1.38% |
| 2026-06-02 | $38.41 | $37.52 | $0.89 | 3,893,860.0 | +0.16% |
| 2026-06-01 | $38.42 | $37.30 | $1.12 | 4,969,719.0 | +3.62% |
| 2026-05-29 | $36.48 | $35.76 | $0.72 | 6,193,112.0 | -0.27% |
| 2026-05-28 | $37.34 | $36.13 | $1.21 | 4,157,280.0 | -0.25% |
| 2026-05-27 | $37.29 | $35.60 | $1.69 | 5,274,156.0 | -2.35% |
| 2026-05-26 | $39.14 | $37.45 | $1.69 | 3,998,761.0 | -3.35% |
| 2026-05-22 | $39.17 | $37.85 | $1.32 | 3,871,940.0 | +1.20% |
| 2026-05-21 | $40.40 | $37.89 | $2.51 | 6,485,684.0 | -2.49% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $38.79 | $32.48 | $6.30 | 89,813,978.0 | -9.33% |
| 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% |
0.55%
0.18%
大文字化:
|
ボリューム (24 時間):