ストックスクリーナーアプリを入手
265.40
1.24%
-3.32
アフターアワーズ：
265.40
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $270.9 | $264.9 | $5.97 | 239,135.0 | -1.24% |
| 2025-08-13 | $275.8 | $264.3 | $11.43 | 303,479.0 | -1.37% |
| 2025-08-12 | $281.1 | $268.6 | $12.47 | 410,079.0 | -3.00% |
| 2025-08-11 | $290.5 | $279.6 | $10.91 | 455,759.0 | -0.88% |
| 2025-08-08 | $300.2 | $282.7 | $17.51 | 635,501.0 | -5.66% |
| 2025-08-07 | $315.3 | $299.0 | $16.35 | 605,720.0 | -3.84% |
| 2025-08-06 | $315.8 | $302.4 | $13.40 | 491,806.0 | -0.42% |
| 2025-08-05 | $323.3 | $310.3 | $13.01 | 564,432.0 | -2.35% |
| 2025-08-04 | $326.0 | $316.0 | $10.05 | 894,599.0 | +0.66% |
| 2025-08-01 | $320.4 | $282.5 | $37.86 | 1,105,162.0 | +19.36% |
| 2025-07-31 | $270.8 | $260.9 | $9.85 | 539,657.0 | +3.16% |
| 2025-07-30 | $262.9 | $257.6 | $5.30 | 216,291.0 | -0.53% |
| 2025-07-29 | $262.2 | $256.7 | $5.53 | 330,155.0 | +0.03% |
| 2025-07-28 | $266.6 | $260.2 | $6.36 | 266,121.0 | -1.53% |
| 2025-07-25 | $264.8 | $258.6 | $6.19 | 219,657.0 | +1.19% |
| 2025-07-24 | $265.0 | $260.2 | $4.79 | 253,853.0 | -0.03% |
| 2025-07-23 | $262.5 | $259.7 | $2.77 | 131,376.0 | +2.36% |
| 2025-07-22 | $255.7 | $251.9 | $3.72 | 184,662.0 | +1.29% |
| 2025-07-21 | $256.0 | $250.3 | $5.67 | 219,958.0 | +0.51% |
| 2025-07-18 | $258.4 | $249.0 | $9.33 | 180,701.0 | -1.19% |
| 2025-07-17 | $256.5 | $247.7 | $8.84 | 371,943.0 | +3.27% |
| 2025-07-16 | $247.1 | $240.9 | $6.25 | 246,530.0 | +2.22% |
| 2025-07-15 | $244.9 | $239.6 | $5.32 | 233,631.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $326.0 | $264.3 | $61.71 | 5,705,672.0 | -0.74% |
| 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% |
4.35%
大文字化:
|
ボリューム (24 時間):