ストックスクリーナーアプリを入手
212.13
2.96%
-6.48
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $224.9 | $209.9 | $14.94 | 313,538.0 | -2.96% |
| 2026-10-15 | $219.8 | $203.9 | $15.90 | 538,965.0 | +7.59% |
| 2026-10-14 | $203.7 | $198.7 | $5.02 | 403,943.0 | +2.09% |
| 2026-10-13 | $205.0 | $198.6 | $6.36 | 371,817.0 | +0.01% |
| 2026-10-12 | $207.0 | $198.8 | $8.15 | 297,441.0 | -1.58% |
| 2026-10-09 | $202.6 | $198.2 | $4.38 | 378,352.0 | +2.41% |
| 2026-10-08 | $199.9 | $194.1 | $5.83 | 319,803.0 | +0.24% |
| 2026-10-07 | $199.4 | $189.8 | $9.67 | 542,061.0 | -3.12% |
| 2026-10-06 | $209.6 | $202.2 | $7.42 | 335,908.0 | -0.46% |
| 2026-10-05 | $211.7 | $202.5 | $9.19 | 513,716.0 | +0.63% |
| 2026-10-02 | $208.0 | $201.4 | $6.61 | 340,693.0 | -0.62% |
| 2026-10-01 | $206.7 | $200.1 | $6.54 | 187,584.0 | +1.86% |
| 2026-09-30 | $203.4 | $195.6 | $7.81 | 263,150.0 | +2.40% |
| 2026-09-29 | $199.1 | $191.6 | $7.50 | 330,409.0 | -1.06% |
| 2026-09-28 | $203.3 | $196.9 | $6.40 | 293,459.0 | -3.09% |
| 2026-09-25 | $205.7 | $201.8 | $3.91 | 151,626.0 | -0.10% |
| 2026-09-24 | $212.5 | $203.7 | $8.82 | 202,799.0 | -2.66% |
| 2026-09-23 | $211.0 | $206.3 | $4.66 | 268,085.0 | +1.81% |
| 2026-09-22 | $214.0 | $202.7 | $11.35 | 336,435.0 | -1.70% |
| 2026-09-21 | $217.0 | $209.4 | $7.56 | 231,757.0 | -2.23% |
| 2026-09-18 | $219.6 | $213.2 | $6.38 | 518,725.0 | -2.32% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $224.9 | $189.8 | $35.11 | 4,543,821.0 | +5.79% |
| 2026-09 | $236.6 | $191.6 | $45.01 | 6,026,878.0 | -14.38% |
| 2026-08 | $236.0 | $184.1 | $51.84 | 8,624,525.0 | +30.19% |
| 2026-07 | $190.2 | $155.6 | $34.69 | 8,800,005.0 | +12.19% |
| 2026-06 | $179.5 | $142.6 | $36.96 | 8,245,727.0 | -0.51% |
| 2026-05 | $177.8 | $145.1 | $32.68 | 6,785,794.0 | -3.54% |
| 2026-04 | $175.7 | $142.7 | $32.98 | 7,342,357.0 | +5.87% |
| 2026-03 | $193.3 | $154.1 | $39.21 | 8,257,680.0 | -11.22% |
| 2026-02 | $196.9 | $161.1 | $35.79 | 9,466,301.0 | -6.38% |
| 2026-01 | $239.9 | $186.4 | $53.41 | 7,506,676.0 | -18.38% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $240.8 | $222.2 | $18.55 | 3,978,531.0 | +3.22% |
| 2025-11 | $265.0 | $217.3 | $47.67 | 4,698,605.0 | -10.28% |
| 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% |
1.79%
0.71%
大文字化:
|
ボリューム (24 時間):