アップラビンの株価時系列・推移
- 52週高値
- 745.61（2025/9/29）
- 52週安値
- 297.50（2026/8/24）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/31 | 315.25 | 317.89 | 306.25 | 312.06 | 5,062,574 | 312.06 |
| 2026/8/28 | 316.25 | 335.45 | 315.92 | 317.76 | 6,631,133 | 317.76 |
| 2026/8/27 | 312.00 | 315.88 | 306.50 | 312.63 | 4,045,685 | 312.63 |
| 2026/8/26 | 309.27 | 316.80 | 306.88 | 308.11 | 3,578,584 | 308.11 |
| 2026/8/25 | 299.87 | 310.88 | 299.87 | 310.54 | 4,001,503 | 310.54 |
| 2026/8/24 | 304.50 | 307.00 | 297.50 | 298.59 | 4,579,513 | 298.59 |
| 2026/8/21 | 304.05 | 307.39 | 298.00 | 305.77 | 5,485,692 | 305.77 |
| 2026/8/20 | 311.38 | 319.42 | 307.66 | 308.77 | 4,462,506 | 308.77 |
| 2026/8/19 | 306.50 | 315.34 | 304.20 | 310.79 | 4,430,319 | 310.79 |
| 2026/8/18 | 308.82 | 314.75 | 307.05 | 307.26 | 5,148,647 | 307.26 |
| 2026/8/17 | 318.37 | 326.20 | 307.70 | 311.98 | 5,974,878 | 311.98 |
| 2026/8/14 | 313.22 | 324.37 | 313.00 | 315.44 | 5,277,770 | 315.44 |
| 2026/8/13 | 305.98 | 317.60 | 305.78 | 312.67 | 7,521,945 | 312.67 |
| 2026/8/12 | 319.25 | 319.65 | 303.17 | 303.76 | 9,322,328 | 303.76 |
| 2026/8/11 | 329.60 | 329.94 | 318.12 | 318.68 | 8,030,057 | 318.68 |
| 2026/8/10 | 347.00 | 350.28 | 338.71 | 339.00 | 6,272,851 | 339.00 |
| 2026/8/7 | 337.54 | 350.93 | 336.67 | 346.80 | 7,736,957 | 346.80 |
| 2026/8/6 | 338.45 | 352.00 | 332.19 | 335.67 | 15,235,885 | 335.67 |
| 2026/8/5 | 432.51 | 437.79 | 416.09 | 417.80 | 10,804,986 | 417.80 |
| 2026/8/4 | 418.33 | 426.90 | 405.33 | 419.70 | 7,149,634 | 419.70 |
1〜20/251件
