ストックスクリーナーアプリを入手
733.60
1.70%
12.23
プレマーケット:
731.39
-2.21
-0.30%
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 |
|---|---|---|---|---|---|
| 2025-12-22 | $738.0 | $722.0 | $15.98 | 3,056,980.0 | +1.70% |
| 2025-12-19 | $732.0 | $700.0 | $32.00 | 7,825,289.0 | +3.89% |
| 2025-12-18 | $704.1 | $674.0 | $30.13 | 3,587,853.0 | +5.67% |
| 2025-12-17 | $689.0 | $656.9 | $32.12 | 2,985,705.0 | -2.98% |
| 2025-12-16 | $682.9 | $654.0 | $28.94 | 3,185,996.0 | +0.32% |
| 2025-12-15 | $691.9 | $661.6 | $30.34 | 3,767,927.0 | +0.67% |
| 2025-12-12 | $716.3 | $668.7 | $47.56 | 4,170,258.0 | -6.46% |
| 2025-12-11 | $723.5 | $696.0 | $27.49 | 3,563,744.0 | +1.95% |
| 2025-12-10 | $721.4 | $698.5 | $22.91 | 3,566,540.0 | -2.94% |
| 2025-12-09 | $726.8 | $684.0 | $42.83 | 3,929,988.0 | +5.05% |
| 2025-12-08 | $706.7 | $683.5 | $23.16 | 3,001,172.0 | -0.32% |
| 2025-12-05 | $702.3 | $678.7 | $23.61 | 3,507,137.0 | +0.68% |
| 2025-12-04 | $698.5 | $668.5 | $29.99 | 4,244,746.0 | +3.78% |
| 2025-12-03 | $667.1 | $645.0 | $22.09 | 2,996,013.0 | +1.41% |
| 2025-12-02 | $679.7 | $631.2 | $48.51 | 5,189,927.0 | +4.72% |
| 2025-12-01 | $624.7 | $576.0 | $48.73 | 4,532,605.0 | +4.02% |
| 2025-11-28 | $599.6 | $583.4 | $16.19 | 1,825,456.0 | +2.24% |
| 2025-11-26 | $590.5 | $563.5 | $27.04 | 3,428,350.0 | +5.46% |
| 2025-11-25 | $557.8 | $535.9 | $21.92 | 2,750,588.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $738.0 | $576.0 | $162.0 | 66,168,860.0 | +22.37% |
| 2025-11 | $675.0 | $489.3 | $185.7 | 88,665,357.0 | -5.94% |
| 2025-10 | $727.5 | $545.0 | $182.5 | 117,873,075.0 | -11.30% |
| 2025-09 | $745.6 | $452.2 | $293.4 | 224,332,579.0 | +50.14% |
| 2025-08 | $488.7 | $366.5 | $122.2 | 133,277,841.0 | +22.50% |
| 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% |
0.74%
0.08%
大文字化:
|
ボリューム (24 時間):