ストックスクリーナーアプリを入手
25.93
0.08%
-0.02
アフターアワーズ：
25.93
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $26.39 | $25.69 | $0.70 | 4,071,961.0 | -0.08% |
| 2025-12-11 | $26.34 | $25.72 | $0.62 | 4,698,631.0 | -1.41% |
| 2025-12-10 | $26.66 | $25.96 | $0.70 | 5,630,025.0 | -0.27% |
| 2025-12-09 | $26.55 | $25.86 | $0.685 | 4,322,563.0 | +0.96% |
| 2025-12-08 | $26.93 | $26.10 | $0.8295 | 6,448,945.0 | -3.54% |
| 2025-12-05 | $27.72 | $26.75 | $0.97 | 6,084,832.0 | +1.46% |
| 2025-12-04 | $27.18 | $26.61 | $0.575 | 5,306,225.0 | -0.89% |
| 2025-12-03 | $26.98 | $25.66 | $1.32 | 7,748,889.0 | +5.89% |
| 2025-12-02 | $25.59 | $24.78 | $0.815 | 4,806,751.0 | +0.67% |
| 2025-12-01 | $25.82 | $24.77 | $1.05 | 6,832,747.0 | +1.24% |
| 2025-11-28 | $25.16 | $24.50 | $0.665 | 2,355,206.0 | +1.22% |
| 2025-11-26 | $25.05 | $24.12 | $0.93 | 5,159,549.0 | +2.45% |
| 2025-11-25 | $24.20 | $23.51 | $0.69 | 5,279,966.0 | -1.35% |
| 2025-11-24 | $24.50 | $23.47 | $1.03 | 6,729,445.0 | +1.92% |
| 2025-11-21 | $24.23 | $23.06 | $1.17 | 5,755,616.0 | +2.44% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $27.72 | $24.77 | $2.95 | 60,023,530.0 | +3.84% |
| 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 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% |
0.83%
大文字化:
|
ボリューム (24 時間):