APiグループの株価時系列・推移
- 52週高値
- 49.99（2026/4/30）
- 52週安値
- 33.40（2025/9/25）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 37.94 | 38.77 | 37.75 | 38.46 | 2,299,538 | 38.46 |
| 2026/9/24 | 37.49 | 38.43 | 37.28 | 37.83 | 2,333,888 | 37.83 |
| 2026/9/23 | 37.68 | 38.19 | 37.48 | 37.82 | 2,389,348 | 37.82 |
| 2026/9/22 | 37.84 | 37.97 | 37.19 | 37.76 | 2,917,522 | 37.76 |
| 2026/9/21 | 37.73 | 37.90 | 36.98 | 37.46 | 3,053,736 | 37.46 |
| 2026/9/18 | 37.26 | 37.49 | 36.76 | 37.39 | 11,108,836 | 37.39 |
| 2026/9/17 | 37.39 | 37.47 | 36.54 | 37.01 | 3,181,806 | 37.01 |
| 2026/9/16 | 37.38 | 37.59 | 36.50 | 36.76 | 2,988,704 | 36.76 |
| 2026/9/15 | 37.25 | 37.37 | 36.61 | 36.97 | 2,719,009 | 36.97 |
| 2026/9/14 | 36.97 | 37.35 | 36.15 | 37.12 | 2,431,306 | 37.12 |
| 2026/9/11 | 37.82 | 38.21 | 36.96 | 37.86 | 3,538,018 | 37.86 |
| 2026/9/10 | 37.77 | 38.56 | 37.25 | 37.38 | 4,067,475 | 37.38 |
| 2026/9/9 | 39.86 | 40.16 | 35.57 | 38.01 | 9,542,497 | 38.01 |
| 2026/9/8 | 40.13 | 40.56 | 39.56 | 40.20 | 3,773,340 | 40.20 |
| 2026/9/4 | 39.92 | 40.36 | 39.66 | 40.04 | 3,201,058 | 40.04 |
| 2026/9/3 | 39.40 | 40.20 | 39.12 | 40.03 | 4,281,583 | 40.03 |
| 2026/9/2 | 39.21 | 39.80 | 38.66 | 39.36 | 4,636,757 | 39.36 |
| 2026/9/1 | 39.02 | 39.39 | 38.53 | 39.12 | 2,546,122 | 39.12 |
| 2026/8/31 | 39.60 | 41.16 | 39.25 | 39.25 | 2,763,503 | 39.25 |
| 2026/8/28 | 41.16 | 41.27 | 39.58 | 39.69 | 1,949,016 | 39.69 |
1〜20/250件
