ストックスクリーナーアプリを入手
281.29
0.90%
2.51
アフターアワーズ：
281.00
-0.29
-0.10%
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 |
|---|---|---|---|---|---|
| 2026-10-07 | $281.3 | $269.4 | $11.93 | 3,518,674.0 | +0.90% |
| 2026-10-06 | $283.8 | $276.7 | $7.10 | 4,268,467.0 | -1.13% |
| 2026-10-05 | $287.2 | $270.0 | $17.20 | 6,817,637.0 | +5.13% |
| 2026-10-02 | $279.9 | $266.8 | $13.10 | 8,862,264.0 | -4.65% |
| 2026-10-01 | $291.5 | $275.1 | $16.42 | 7,947,347.0 | -3.14% |
| 2026-09-30 | $303.2 | $290.4 | $12.81 | 6,361,987.0 | -4.98% |
| 2026-09-29 | $313.4 | $304.8 | $8.54 | 3,677,868.0 | -0.84% |
| 2026-09-28 | $322.7 | $306.9 | $15.86 | 4,120,943.0 | -0.81% |
| 2026-09-25 | $316.0 | $308.3 | $7.68 | 3,007,615.0 | -0.55% |
| 2026-09-24 | $320.4 | $308.2 | $12.20 | 3,944,564.0 | -0.88% |
| 2026-09-23 | $316.5 | $304.8 | $11.73 | 6,775,296.0 | -4.10% |
| 2026-09-22 | $333.6 | $323.7 | $9.93 | 3,368,628.0 | -0.44% |
| 2026-09-21 | $336.9 | $306.8 | $30.14 | 5,966,384.0 | +7.18% |
| 2026-09-18 | $328.1 | $307.8 | $20.39 | 10,919,232.0 | -4.21% |
| 2026-09-17 | $333.4 | $314.8 | $18.61 | 4,390,048.0 | -1.52% |
| 2026-09-16 | $336.4 | $322.0 | $14.43 | 3,519,096.0 | -1.48% |
| 2026-09-15 | $334.5 | $323.8 | $10.66 | 6,496,323.0 | -0.83% |
| 2026-09-14 | $338.3 | $320.4 | $17.94 | 4,793,410.0 | +3.17% |
| 2026-09-11 | $325.6 | $311.7 | $13.92 | 3,746,446.0 | +3.01% |
| 2026-09-10 | $317.7 | $300.1 | $17.57 | 4,727,100.0 | +3.09% |
| 2026-09-09 | $312.4 | $304.2 | $8.16 | 3,872,292.0 | -2.23% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $291.5 | $266.8 | $24.71 | 34,933,063.0 | -3.15% |
| 2026-09 | $338.3 | $290.4 | $47.98 | 99,422,473.0 | -6.93% |
| 2026-08 | $437.8 | $297.5 | $140.3 | 133,496,600.0 | -21.18% |
| 2026-07 | $576.5 | $377.7 | $198.7 | 135,093,959.0 | -23.16% |
| 2026-06 | $622.0 | $418.5 | $203.5 | 110,823,905.0 | -15.96% |
| 2026-05 | $616.7 | $443.0 | $173.7 | 107,529,718.0 | +37.36% |
| 2026-04 | $492.0 | $364.6 | $127.4 | 82,510,781.0 | +12.15% |
| 2026-03 | $520.4 | $366.6 | $153.7 | 109,470,851.0 | -8.46% |
| 2026-02 | $509.0 | $359.0 | $150.0 | 150,784,792.0 | -8.10% |
| 2026-01 | $683.5 | $463.1 | $220.4 | 111,704,934.0 | -29.79% |
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 | 73,476,395.0 | +15.72% |
| 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% |
0.31%
1.60%
大文字化:
|
ボリューム (24 時間):