ストックスクリーナーアプリを入手
234.77
1.85%
4.12
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $235.9 | $230.8 | $5.07 | 45,617.0 | +2.00% |
| 2024-11-20 | $230.8 | $226.8 | $4.05 | 100,437.0 | +0.92% |
| 2024-11-19 | $229.1 | $226.2 | $2.91 | 146,470.0 | -0.34% |
| 2024-11-18 | $230.2 | $228.2 | $2.00 | 197,290.0 | -0.30% |
| 2024-11-15 | $231.9 | $226.9 | $5.05 | 185,128.0 | -1.43% |
| 2024-11-14 | $235.0 | $231.4 | $3.62 | 178,984.0 | -0.40% |
| 2024-11-13 | $239.4 | $234.1 | $5.35 | 110,472.0 | -0.41% |
| 2024-11-12 | $236.4 | $231.3 | $5.07 | 175,532.0 | +0.77% |
| 2024-11-11 | $233.8 | $227.3 | $6.46 | 171,202.0 | +2.31% |
| 2024-11-08 | $229.0 | $225.8 | $3.16 | 192,050.0 | -0.08% |
| 2024-11-07 | $229.9 | $227.3 | $2.56 | 196,632.0 | +0.13% |
| 2024-11-06 | $229.7 | $219.7 | $10.02 | 300,188.0 | +5.56% |
| 2024-11-05 | $216.7 | $212.0 | $4.73 | 218,457.0 | +1.93% |
| 2024-11-04 | $212.3 | $206.4 | $5.95 | 160,150.0 | +1.67% |
| 2024-11-01 | $211.0 | $207.0 | $3.99 | 173,961.0 | +0.31% |
| 2024-10-31 | $218.0 | $207.7 | $10.29 | 268,320.0 | -4.48% |
| 2024-10-30 | $218.0 | $213.0 | $5.03 | 247,521.0 | +0.57% |
| 2024-10-29 | $216.4 | $209.4 | $7.05 | 259,767.0 | +2.86% |
| 2024-10-28 | $215.0 | $209.6 | $5.39 | 300,658.0 | -0.93% |
| 2024-10-25 | $236.0 | $209.3 | $26.69 | 893,391.0 | +10.55% |
| 2024-10-24 | $200.5 | $189.0 | $11.53 | 581,196.0 | -1.76% |
| 2024-10-23 | $199.0 | $194.9 | $4.09 | 327,306.0 | -1.47% |
| 2024-10-22 | $200.7 | $196.2 | $4.54 | 320,723.0 | -1.08% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $239.4 | $206.4 | $33.07 | 2,552,570.0 | +13.18% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $120.1 | $100.2 | $19.87 | 1,817,466.0 | -7.63% |
| 2022-11 | $127.7 | $109.4 | $18.30 | 2,516,433.0 | -9.00% |
| 2022-10 | $126.0 | $94.73 | $31.31 | 3,846,151.0 | +19.72% |
| 2022-09 | $111.0 | $93.02 | $18.02 | 2,153,563.0 | +3.29% |
| 2022-08 | $114.0 | $96.12 | $17.85 | 2,016,758.0 | -0.42% |
| 2022-07 | $104.7 | $89.58 | $15.16 | 1,703,563.0 | +12.32% |
| 2022-06 | $105.4 | $85.51 | $19.93 | 2,469,275.0 | -9.52% |
| 2022-05 | $108.5 | $79.92 | $28.53 | 3,740,490.0 | -3.54% |
| 2022-04 | $119.3 | $102.7 | $16.55 | 2,405,436.0 | -8.26% |
| 2022-03 | $123.5 | $106.7 | $16.72 | 3,352,724.0 | +0.06% |
| 2022-02 | $125.0 | $103.6 | $21.37 | 2,168,123.0 | -1.84% |
| 2022-01 | $125.6 | $106.9 | $18.72 | 2,383,605.0 | -4.79% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):