ストックスクリーナーアプリを入手
462.94
1.36%
-6.39
アフターアワーズ：
460.25
-2.69
-0.58%
Applovin Corp (APP) 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 |
|---|---|---|---|---|---|
| 2025-08-27 | $475.0 | $458.6 | $16.33 | 2,959,307.0 | -1.36% |
| 2025-08-26 | $471.9 | $444.0 | $27.92 | 5,580,222.0 | +4.14% |
| 2025-08-25 | $454.4 | $434.0 | $20.37 | 3,874,583.0 | +2.04% |
| 2025-08-22 | $446.9 | $412.3 | $34.59 | 6,196,420.0 | +5.47% |
| 2025-08-21 | $431.9 | $408.8 | $23.06 | 5,048,679.0 | +1.55% |
| 2025-08-20 | $412.8 | $385.2 | $27.62 | 6,157,393.0 | -0.05% |
| 2025-08-19 | $434.1 | $407.5 | $26.55 | 5,091,062.0 | -5.92% |
| 2025-08-18 | $444.0 | $432.6 | $11.39 | 2,709,426.0 | -0.03% |
| 2025-08-15 | $441.5 | $421.4 | $20.10 | 3,396,097.0 | +1.23% |
| 2025-08-14 | $445.0 | $426.0 | $19.00 | 4,995,492.0 | -2.93% |
| 2025-08-13 | $472.1 | $438.8 | $33.28 | 6,321,222.0 | -4.41% |
| 2025-08-12 | $470.3 | $458.5 | $11.80 | 4,533,997.0 | +0.30% |
| 2025-08-11 | $473.7 | $449.2 | $24.49 | 5,966,198.0 | +2.11% |
| 2025-08-08 | $465.0 | $447.0 | $17.96 | 9,468,508.0 | +4.26% |
| 2025-08-07 | $453.8 | $385.1 | $68.66 | 20,658,388.0 | +11.97% |
| 2025-08-06 | $393.4 | $378.4 | $15.09 | 11,659,872.0 | +3.34% |
| 2025-08-05 | $399.9 | $376.9 | $23.03 | 6,355,635.0 | -4.32% |
| 2025-08-04 | $395.6 | $368.2 | $27.37 | 4,962,163.0 | +4.18% |
| 2025-08-01 | $385.9 | $366.5 | $19.45 | 6,320,708.0 | -2.95% |
| 2025-07-31 | $397.9 | $377.5 | $20.40 | 7,913,866.0 | +7.54% |
| 2025-07-30 | $366.8 | $358.6 | $8.25 | 2,174,546.0 | +0.46% |
| 2025-07-29 | $379.2 | $359.5 | $19.77 | 3,261,405.0 | -2.52% |
Applovin Corp (APP) 株の年ごとの株価履歴
この詳細な分析では、Applovin 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APP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、Applovin 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。
2025年のApplovin Corp (APP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $475.0 | $366.5 | $108.5 | 125,214,679.0 | +18.49% |
| 2025-07 | $397.9 | $325.6 | $72.34 | 87,428,964.0 | +11.60% |
| 2025-06 | $429.0 | $320.0 | $109.0 | 121,561,121.0 | -10.92% |
| 2025-05 | $402.9 | $276.8 | $126.1 | 147,056,413.0 | +45.93% |
| 2025-04 | $299.7 | $200.5 | $99.22 | 172,261,215.0 | +1.64% |
| 2025-03 | $359.7 | $234.6 | $125.1 | 222,241,271.0 | -18.66% |
| 2025-02 | $525.1 | $288.9 | $236.2 | 168,997,984.0 | -11.86% |
| 2025-01 | $385.7 | $307.1 | $78.59 | 80,404,420.0 | +14.13% |
2024年のApplovin Corp (APP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $417.6 | $308.1 | $109.5 | 116,499,698.0 | -0.41% |
| 2024-11 | $344.8 | $158.3 | $186.4 | 151,449,212.0 | +98.80% |
| 2024-10 | $174.5 | $128.0 | $46.45 | 78,056,312.0 | +29.75% |
| 2024-09 | $133.1 | $82.51 | $50.54 | 107,819,518.0 | +40.57% |
| 2024-08 | $93.70 | $60.67 | $33.03 | 85,953,475.0 | +20.45% |
| 2024-07 | $91.91 | $73.08 | $18.82 | 60,330,331.0 | -7.35% |
| 2024-06 | $87.08 | $72.15 | $14.93 | 84,572,853.0 | +2.14% |
| 2024-05 | $88.50 | $69.37 | $19.13 | 107,935,171.0 | +15.46% |
| 2024-04 | $79.55 | $65.62 | $13.93 | 77,766,730.0 | +1.95% |
| 2024-03 | $74.55 | $59.30 | $15.25 | 88,367,579.0 | +15.91% |
| 2024-02 | $61.35 | $40.71 | $20.64 | 105,453,619.0 | +45.20% |
| 2024-01 | $47.04 | $37.40 | $9.64 | 64,148,197.0 | +3.21% |
2023年のApplovin Corp (APP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $44.57 | $35.79 | $8.78 | 53,118,026.0 | +6.32% |
| 2023-11 | $45.10 | $36.05 | $9.06 | 75,839,378.0 | +2.85% |
| 2023-10 | $42.22 | $34.45 | $7.77 | 42,947,492.0 | -8.81% |
| 2023-09 | $44.89 | $37.12 | $7.77 | 54,626,663.0 | -7.54% |
| 2023-08 | $43.24 | $28.99 | $14.24 | 80,345,408.0 | +37.64% |
| 2023-07 | $31.89 | $25.24 | $6.65 | 34,033,750.0 | +22.04% |
| 2023-06 | $26.62 | $21.04 | $5.58 | 60,721,145.0 | +2.88% |
| 2023-05 | $25.50 | $15.70 | $9.80 | 75,452,156.0 | +47.12% |
| 2023-04 | $17.34 | $15.25 | $2.09 | 45,509,756.0 | +7.94% |
| 2023-03 | $15.88 | $11.69 | $4.19 | 54,577,586.0 | +16.67% |
| 2023-02 | $17.38 | $12.35 | $5.03 | 80,019,928.0 | +6.30% |
| 2023-01 | $12.71 | $9.21 | $3.50 | 52,719,082.0 | +20.61% |
0.82%
大文字化:
|
ボリューム (24 時間):