ストックスクリーナーアプリを入手
226.12
1.09%
-2.50
プレマーケット:
230.64
4.52
+2.00%
Appfolio Inc (APPF) 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 |
|---|---|---|---|---|---|
| 2025-11-24 | $230.9 | $224.2 | $6.66 | 194,696.0 | -1.09% |
| 2025-11-21 | $229.1 | $221.3 | $7.76 | 274,867.0 | +3.30% |
| 2025-11-20 | $224.4 | $219.6 | $4.80 | 188,380.0 | -0.22% |
| 2025-11-19 | $231.3 | $217.3 | $13.96 | 282,975.0 | -2.76% |
| 2025-11-18 | $238.2 | $219.9 | $18.35 | 334,461.0 | -4.28% |
| 2025-11-17 | $247.4 | $236.4 | $10.99 | 223,118.0 | -3.90% |
| 2025-11-14 | $250.8 | $242.4 | $8.38 | 225,217.0 | +0.59% |
| 2025-11-13 | $251.1 | $245.3 | $5.81 | 172,592.0 | -1.54% |
| 2025-11-12 | $252.1 | $247.6 | $4.57 | 184,831.0 | -0.14% |
| 2025-11-11 | $256.9 | $250.3 | $6.51 | 198,547.0 | -1.67% |
| 2025-11-10 | $257.6 | $250.4 | $7.14 | 198,201.0 | +1.25% |
| 2025-11-07 | $253.8 | $244.2 | $9.65 | 160,188.0 | +0.61% |
| 2025-11-06 | $258.1 | $249.3 | $8.72 | 209,174.0 | -2.81% |
| 2025-11-05 | $263.4 | $253.9 | $9.45 | 298,857.0 | -1.20% |
| 2025-11-04 | $265.0 | $254.3 | $10.68 | 432,418.0 | -0.63% |
| 2025-11-03 | $264.2 | $250.9 | $13.28 | 695,318.0 | +3.08% |
| 2025-10-31 | $258.6 | $219.0 | $39.58 | 899,542.0 | +7.94% |
| 2025-10-30 | $240.6 | $230.5 | $10.14 | 468,946.0 | -1.24% |
| 2025-10-29 | $244.7 | $236.4 | $8.30 | 365,554.0 | -2.30% |
| 2025-10-28 | $246.0 | $240.0 | $6.00 | 193,776.0 | -0.40% |
Appfolio Inc (APPF) 株の年ごとの株価履歴
この詳細な分析では、Appfolio Inc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APPF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、Appfolio Inc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Appfolio Inc (APPF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $265.0 | $217.3 | $47.67 | 4,468,536.0 | -11.13% |
| 2025-10 | $277.7 | $219.0 | $58.73 | 7,565,788.0 | -7.70% |
| 2025-09 | $288.7 | $270.6 | $18.12 | 4,434,984.0 | -0.62% |
| 2025-08 | $326.0 | $263.7 | $62.31 | 8,632,635.0 | +3.74% |
| 2025-07 | $270.8 | $226.9 | $43.85 | 5,534,368.0 | +16.11% |
| 2025-06 | $235.4 | $204.6 | $30.79 | 5,846,509.0 | +9.05% |
| 2025-05 | $222.3 | $203.9 | $18.48 | 5,075,128.0 | +2.25% |
| 2025-04 | $235.0 | $190.2 | $44.76 | 8,642,590.0 | -6.08% |
| 2025-03 | $230.5 | $203.5 | $27.00 | 6,046,047.0 | +2.52% |
| 2025-02 | $241.7 | $209.6 | $32.03 | 5,522,414.0 | -8.30% |
| 2025-01 | $266.5 | $228.4 | $38.11 | 5,495,768.0 | -5.19% |
2024年のAppfolio Inc (APPF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $273.0 | $242.7 | $30.33 | 3,469,933.0 | -2.57% |
| 2024-11 | $257.7 | $206.4 | $51.34 | 3,394,764.0 | +22.07% |
| 2024-10 | $236.1 | $189.0 | $47.08 | 6,748,527.0 | -11.69% |
| 2024-09 | $240.0 | $219.5 | $20.49 | 3,111,835.0 | +1.47% |
| 2024-08 | $236.5 | $197.6 | $38.90 | 4,273,994.0 | +4.75% |
| 2024-07 | $274.6 | $218.3 | $56.26 | 7,097,443.0 | -9.44% |
| 2024-06 | $251.5 | $222.0 | $29.51 | 6,557,133.0 | +7.12% |
| 2024-05 | $255.4 | $223.9 | $31.46 | 4,657,696.0 | +0.68% |
| 2024-04 | $256.7 | $207.9 | $48.79 | 6,035,525.0 | -8.09% |
| 2024-03 | $253.4 | $218.1 | $35.30 | 8,380,866.0 | +1.92% |
| 2024-02 | $246.1 | $220.3 | $25.86 | 4,616,443.0 | +10.41% |
| 2024-01 | $231.0 | $164.3 | $66.73 | 6,827,595.0 | +26.56% |
2023年のAppfolio Inc (APPF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $196.9 | $171.4 | $25.54 | 3,812,673.0 | -8.46% |
| 2023-11 | $211.4 | $182.3 | $29.15 | 4,874,800.0 | +0.90% |
| 2023-10 | $207.4 | $174.5 | $32.88 | 3,081,346.0 | +2.70% |
| 2023-09 | $201.9 | $171.5 | $30.37 | 2,763,355.0 | -5.26% |
| 2023-08 | $196.8 | $164.5 | $32.31 | 3,286,008.0 | +6.74% |
| 2023-07 | $195.9 | $168.8 | $27.12 | 2,167,719.0 | +4.91% |
| 2023-06 | $178.1 | $139.7 | $38.38 | 2,918,610.0 | +20.25% |
| 2023-05 | $148.0 | $133.8 | $14.17 | 2,057,169.0 | +2.53% |
| 2023-04 | $148.2 | $121.1 | $27.08 | 2,026,468.0 | +12.16% |
| 2023-03 | $134.6 | $113.6 | $21.05 | 2,935,648.0 | -5.74% |
| 2023-02 | $135.8 | $110.2 | $25.56 | 2,164,160.0 | +17.56% |
| 2023-01 | $121.6 | $102.8 | $18.71 | 2,415,679.0 | +6.60% |
1.29%
1.19%
大文字化:
|
ボリューム (24 時間):