ストックスクリーナーアプリを入手
23.38
2.79%
-0.67
プレマーケット:
23.17
-0.21
-0.90%
Apa Corporation (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 |
|---|---|---|---|---|---|
| 2025-11-20 | $25.23 | $23.27 | $1.96 | 7,394,147.0 | -2.79% |
| 2025-11-19 | $24.27 | $23.33 | $0.94 | 7,159,687.0 | -3.49% |
| 2025-11-18 | $25.14 | $23.95 | $1.19 | 5,920,250.0 | +2.21% |
| 2025-11-17 | $24.97 | $24.07 | $0.905 | 6,060,405.0 | -1.65% |
| 2025-11-14 | $24.87 | $24.16 | $0.715 | 6,321,140.0 | +0.41% |
| 2025-11-13 | $25.80 | $24.00 | $1.80 | 20,337,300.0 | +3.35% |
| 2025-11-12 | $24.70 | $23.84 | $0.865 | 6,620,717.0 | -2.85% |
| 2025-11-11 | $25.11 | $24.50 | $0.605 | 7,732,212.0 | +0.99% |
| 2025-11-10 | $24.40 | $23.57 | $0.83 | 6,493,429.0 | +2.18% |
| 2025-11-07 | $24.18 | $23.28 | $0.90 | 6,705,519.0 | +0.80% |
| 2025-11-06 | $23.76 | $22.81 | $0.95 | 16,423,423.0 | +9.14% |
| 2025-11-05 | $22.35 | $21.63 | $0.72 | 8,830,090.0 | -1.95% |
| 2025-11-04 | $22.20 | $21.76 | $0.435 | 6,094,420.0 | -1.78% |
| 2025-11-03 | $22.61 | $22.10 | $0.5149 | 5,802,709.0 | -0.71% |
| 2025-10-31 | $22.96 | $22.45 | $0.505 | 9,865,376.0 | +1.12% |
| 2025-10-30 | $22.95 | $22.31 | $0.645 | 6,511,494.0 | -0.62% |
| 2025-10-29 | $23.26 | $22.51 | $0.75 | 6,019,386.0 | -0.84% |
| 2025-10-28 | $23.18 | $22.22 | $0.96 | 9,007,308.0 | -2.61% |
| 2025-10-27 | $24.36 | $23.32 | $1.04 | 6,013,463.0 | -2.06% |
| 2025-10-24 | $24.71 | $23.80 | $0.91 | 6,163,846.0 | -3.21% |
| 2025-10-23 | $24.75 | $23.86 | $0.885 | 10,587,162.0 | +7.56% |
| 2025-10-22 | $23.03 | $22.24 | $0.79 | 6,429,413.0 | +1.37% |
Apa Corporation (APA) 株の年ごとの株価履歴
この詳細な分析では、Apa Corporation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 Corporation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。
2025年のApa Corporation (APA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $25.80 | $21.63 | $4.17 | 125,289,595.0 | +3.22% |
| 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 Corporation (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% |
2023年のApa Corporation (APA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $37.82 | $33.58 | $4.24 | 82,309,822.0 | -0.33% |
| 2023-11 | $40.93 | $34.65 | $6.28 | 81,164,602.0 | -9.37% |
| 2023-10 | $43.58 | $36.85 | $6.73 | 80,060,117.0 | -3.36% |
| 2023-09 | $46.15 | $39.97 | $6.18 | 80,125,553.0 | -6.25% |
| 2023-08 | $45.44 | $38.45 | $6.99 | 89,600,360.0 | +8.27% |
| 2023-07 | $40.76 | $33.02 | $7.74 | 92,228,291.0 | +18.50% |
| 2023-06 | $35.05 | $31.50 | $3.54 | 111,040,422.0 | +7.52% |
| 2023-05 | $37.08 | $30.67 | $6.41 | 132,160,701.0 | -13.76% |
| 2023-04 | $41.11 | $34.97 | $6.14 | 102,136,345.0 | +2.19% |
| 2023-03 | $41.38 | $30.92 | $10.46 | 165,955,547.0 | -6.04% |
| 2023-02 | $44.04 | $37.08 | $6.96 | 108,930,520.0 | -13.42% |
| 2023-01 | $46.98 | $41.36 | $5.62 | 106,144,823.0 | -5.03% |
2.45%
大文字化:
|
ボリューム (24 時間):