Apple Inc. Common Stockのデータ

Apple Inc. Common Stockの基本情報

名前 Apple Inc. Common Stock
ティッカー AAPL
United States
上場年 1980.0
セクター Technology

Apple Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 136.01 132.79 135.49 133.19 80206200.0 133.19
2021-02-12 135.53 133.69 134.35 135.37 60029300.0 135.37
2021-02-11 136.39 133.77 135.9 135.13 64154400.0 135.13
2021-02-10 136.99 134.4 136.48 135.39 73046600.0 135.39
2021-02-09 137.88 135.85 136.62 136.01 76774200.0 136.01
2021-02-08 136.96 134.92 136.03 136.91 71297200.0 136.91
2021-02-05 137.42 135.86 137.35 136.76 75524000.0 136.76
2021-02-04 137.4 134.59 136.3 137.39 84183100.0 137.18
2021-02-03 135.77 133.61 135.76 133.94 89880900.0 133.74
2021-02-02 136.31 134.61 135.73 134.99 83305400.0 134.79
2021-02-01 135.38 130.93 133.75 134.14 106239800.0 133.94
2021-01-29 136.74 130.21 135.83 131.96 177180600.0 131.76
2021-01-28 141.99 136.7 139.52 137.09 142621100.0 136.89
2021-01-27 144.3 140.41 143.43 142.06 140843800.0 141.85
2021-01-26 144.3 141.37 143.6 143.16 98390600.0 142.95
2021-01-25 145.09 136.54 143.07 142.92 157611700.0 142.71
2021-01-22 139.85 135.02 136.28 139.07 114459400.0 138.86
2021-01-21 139.67 133.59 133.8 136.87 120529500.0 136.67
2021-01-20 132.49 128.55 128.66 132.03 104319500.0 131.83
2021-01-19 128.71 126.94 127.78 127.83 90757300.0 127.64
2021-01-15 130.22 127.0 128.78 127.14 111598500.0 126.95
2021-01-14 131.0 128.76 130.8 128.91 90221800.0 128.72
2021-01-13 131.45 128.49 128.76 130.89 88636800.0 130.69
2021-01-12 129.69 126.86 128.5 128.8 91951100.0 128.61
2021-01-11 130.17 128.5 129.19 128.98 100620900.0 128.79
2021-01-08 132.63 130.23 132.43 132.05 105158200.0 131.85
2021-01-07 131.63 127.86 128.36 130.92 109578200.0 130.72
2021-01-06 131.05 126.38 127.72 126.6 155088000.0 126.41
2021-01-05 131.74 128.43 128.89 131.01 97664900.0 130.81
2021-01-04 133.61 126.76 133.52 129.41 143301900.0 129.22
2020-12-31 134.74 131.72 134.08 132.69 99116600.0 132.49
2020-12-30 135.99 133.4 135.58 133.72 96452100.0 133.52
2020-12-29 138.79 134.34 138.05 134.87 121047300.0 134.67
2020-12-28 137.34 133.51 133.99 136.69 124486200.0 136.49
2020-12-24 133.46 131.1 131.32 131.97 54930100.0 131.77
2020-12-23 132.43 130.78 132.16 130.96 88223700.0 130.76
2020-12-22 134.41 129.65 131.61 131.88 168904800.0 131.68
2020-12-21 128.31 123.45 125.02 128.23 121251600.0 128.04
2020-12-18 129.1 126.12 128.96 126.66 192541500.0 126.47
2020-12-17 129.58 128.04 128.9 128.7 94359800.0 128.51
2020-12-16 128.37 126.56 127.41 127.81 98208600.0 127.62
2020-12-15 127.9 124.13 124.34 127.88 157572300.0 127.69
2020-12-14 123.35 121.54 122.6 121.78 79184500.0 121.6
2020-12-11 122.76 120.55 122.43 122.41 86939800.0 122.23
2020-12-10 123.87 120.15 120.5 123.24 81312200.0 123.06
2020-12-09 125.95 121.0 124.53 121.78 115089200.0 121.6
2020-12-08 124.98 123.09 124.37 124.38 82225500.0 124.19
2020-12-07 124.57 122.25 122.31 123.75 86712000.0 123.57
2020-12-04 122.86 121.52 122.6 122.25 78260400.0 122.07
2020-12-03 123.78 122.21 123.52 122.94 78967600.0 122.76
2020-12-02 123.37 120.89 122.02 123.08 89004200.0 122.9
2020-12-01 123.47 120.01 121.01 122.72 128166800.0 122.54
2020-11-30 120.97 116.81 116.97 119.05 169410200.0 118.87
2020-11-27 117.49 116.22 116.57 116.59 46691300.0 116.42
2020-11-25 116.75 115.17 115.55 116.03 76499200.0 115.86
2020-11-24 115.85 112.59 113.91 115.17 113874200.0 115.0
2020-11-23 117.62 113.75 117.18 113.85 127959300.0 113.68
2020-11-20 118.77 117.29 118.64 117.34 73604300.0 117.16
2020-11-19 119.06 116.81 117.59 118.64 74113000.0 118.46
2020-11-18 119.82 118.0 118.61 118.03 76322100.0 117.85
2020-11-17 120.67 118.96 119.55 119.39 74271000.0 119.21
2020-11-16 120.99 118.15 118.92 120.3 91183000.0 120.12
2020-11-13 119.67 117.87 119.44 119.26 81581900.0 119.08
2020-11-12 120.53 118.57 119.62 119.21 103162300.0 119.03
2020-11-11 119.63 116.44 117.19 119.49 112295000.0 119.31
2020-11-10 117.59 114.13 115.55 115.97 138023400.0 115.8
2020-11-09 121.99 116.05 120.5 116.32 154515300.0 116.15
2020-11-06 119.2 116.13 118.32 118.69 114457900.0 118.51
2020-11-05 119.62 116.87 117.95 119.03 126387100.0 118.65
2020-11-04 115.59 112.35 114.14 114.95 138235500.0 114.58
2020-11-03 111.49 108.73 109.66 110.44 107624400.0 110.09
2020-11-02 110.68 107.32 109.11 108.77 122866900.0 108.42
2020-10-30 111.99 107.72 111.06 108.86 190272600.0 108.51
2020-10-29 116.93 112.2 112.37 115.32 146129200.0 114.95
2020-10-28 115.43 111.1 115.05 111.2 143937800.0 110.84
2020-10-27 117.28 114.54 115.49 116.6 92276800.0 116.23
2020-10-26 116.55 112.88 114.01 115.05 111850700.0 114.68
2020-10-23 116.55 114.28 116.39 115.04 82572600.0 114.67
2020-10-22 118.04 114.59 117.45 115.75 101988000.0 115.38
2020-10-21 118.71 116.45 116.67 116.87 89946000.0 116.49
2020-10-20 118.98 115.63 116.2 117.51 124423700.0 117.13
2020-10-19 120.42 115.66 119.96 115.98 120639300.0 115.61
2020-10-16 121.55 118.81 121.28 119.02 115393800.0 118.64
2020-10-15 121.2 118.15 118.72 120.71 112559200.0 120.32
2020-10-14 123.03 119.62 121.0 121.19 151062300.0 120.8
2020-10-13 125.39 119.65 125.27 121.1 262330500.0 120.71
2020-10-12 125.18 119.28 120.06 124.4 240226800.0 124.0
2020-10-09 117.0 114.92 115.28 116.97 100506900.0 116.59
2020-10-08 116.4 114.59 116.25 114.97 83477200.0 114.6
2020-10-07 115.55 114.13 114.62 115.08 96849000.0 114.71
2020-10-06 116.12 112.25 115.7 113.16 161498200.0 112.8
2020-10-05 116.65 113.55 113.91 116.5 106243800.0 116.13
2020-10-02 115.37 112.22 112.89 113.02 144712000.0 112.66
2020-10-01 117.72 115.83 117.64 116.79 116120400.0 116.41
2020-09-30 117.26 113.62 113.79 115.81 142675200.0 115.44
2020-09-29 115.31 113.57 114.55 114.09 99382200.0 113.72
2020-09-28 115.32 112.78 115.01 114.96 137672400.0 114.59
2020-09-25 112.44 107.67 108.43 112.28 149981400.0 111.92
2020-09-24 110.25 105.0 105.17 108.22 167743300.0 107.87
2020-09-23 112.11 106.77 111.62 107.12 150718700.0 106.78
2020-09-22 112.86 109.16 112.68 111.81 183055400.0 111.45
2020-09-21 110.19 103.1 104.54 110.08 195713800.0 109.73
2020-09-18 110.88 106.09 110.4 106.84 287104900.0 106.5
2020-09-17 112.2 108.71 109.72 110.34 178011000.0 109.99
2020-09-16 116.0 112.04 115.23 112.13 154679000.0 111.77
2020-09-15 118.83 113.61 118.33 115.54 184642000.0 115.17
2020-09-14 115.93 112.8 114.72 115.36 140150100.0 114.99
2020-09-11 115.23 110.0 114.57 112.0 180860300.0 111.64
2020-09-10 120.5 112.5 120.36 113.49 182274400.0 113.13
2020-09-09 119.14 115.26 117.26 117.32 176940500.0 116.94
2020-09-08 118.99 112.68 113.95 112.82 231366600.0 112.46
2020-09-04 123.7 110.89 120.07 120.96 332607200.0 120.57
2020-09-03 128.84 120.5 126.91 120.88 257599600.0 120.49
2020-09-02 137.98 127.0 137.59 131.4 200119000.0 130.98
2020-09-01 134.8 130.53 132.76 134.18 152470100.0 133.75
2020-08-31 131.0 126.0 127.58 129.04 225702700.0 128.63
2020-08-28 126.44 124.58 126.01 124.81 187630000.0 124.41
2020-08-27 127.49 123.83 127.14 125.01 155552400.0 124.61
2020-08-26 126.99 125.08 126.18 126.52 163022400.0 126.12
2020-08-25 125.18 123.05 124.7 124.82 211495600.0 124.42
2020-08-24 128.79 123.94 128.7 125.86 345937600.0 125.45
2020-08-21 124.87 119.25 119.26 124.37 338054800.0 123.97
2020-08-20 118.39 115.73 115.75 118.28 126907200.0 117.9
2020-08-19 117.16 115.61 115.98 115.71 145538000.0 115.34
2020-08-18 116.0 114.01 114.35 115.56 105633600.0 115.19
2020-08-17 116.09 113.96 116.06 114.61 119561600.0 114.24
2020-08-14 115.0 113.04 114.83 114.91 165565200.0 114.54
2020-08-13 116.04 113.93 114.43 115.01 210082000.0 114.64
2020-08-12 113.28 110.3 110.5 113.01 165944800.0 112.65
2020-08-11 112.48 109.11 111.97 109.38 187902400.0 109.02
2020-08-10 113.78 110.0 112.6 112.73 212403600.0 112.37
2020-08-07 113.68 110.29 113.21 111.11 198045600.0 110.76
2020-08-06 114.41 109.8 110.4 113.9 202428800.0 113.33
2020-08-05 110.39 108.9 109.38 110.06 121992000.0 109.51
2020-08-04 110.79 108.39 109.13 109.67 173071600.0 109.12
2020-08-03 111.64 107.89 108.2 108.94 308151200.0 108.39
2020-07-31 106.42 100.82 102.89 106.26 374336800.0 105.73
2020-07-30 96.3 93.77 94.19 96.19 158130000.0 95.71
2020-07-29 95.23 93.71 93.75 95.04 90329200.0 94.56
2020-07-28 94.55 93.25 94.37 93.25 103625600.0 92.79
2020-07-27 94.9 93.48 93.71 94.81 121214000.0 94.34
2020-07-24 92.97 89.14 90.99 92.61 185438800.0 92.15
2020-07-23 97.08 92.01 97.0 92.85 197004400.0 92.38
2020-07-22 97.97 96.6 96.69 97.27 89001600.0 96.79
2020-07-21 99.25 96.74 99.17 97.0 103646000.0 96.51
2020-07-20 98.5 96.06 96.42 98.36 90318000.0 97.87
2020-07-17 97.15 95.84 96.99 96.33 92186800.0 95.85
2020-07-16 97.4 95.9 96.56 96.52 110577600.0 96.04
2020-07-15 99.25 96.49 98.99 97.72 153198000.0 97.24
2020-07-14 97.25 93.88 94.84 97.06 170989200.0 96.57
2020-07-13 99.96 95.26 97.26 95.48 191649200.0 95.0
2020-07-10 95.98 94.71 95.33 95.92 90257200.0 95.44
2020-07-09 96.32 94.67 96.26 95.75 125642800.0 95.27
2020-07-08 95.38 94.09 94.18 95.34 117092000.0 94.87
2020-07-07 94.65 93.06 93.85 93.17 112424400.0 92.71
2020-07-06 93.94 92.47 92.5 93.46 118655600.0 92.99
2020-07-02 92.62 90.91 91.96 91.03 114041600.0 90.57
2020-07-01 91.84 90.98 91.28 91.03 110737200.0 90.57
2020-06-30 91.5 90.0 90.02 91.2 140223200.0 90.74
2020-06-29 90.54 87.82 88.31 90.44 130646000.0 89.99
2020-06-26 91.33 88.25 91.1 88.41 205256800.0 87.96
2020-06-25 91.25 89.39 90.18 91.21 137522400.0 90.75
2020-06-24 92.2 89.63 91.25 90.01 192623200.0 89.56
2020-06-23 93.1 90.57 91.0 91.63 212155600.0 91.17
2020-06-22 89.86 87.79 87.83 89.72 135445200.0 89.27
2020-06-19 89.14 86.29 88.66 87.43 264476000.0 86.99
2020-06-18 88.36 87.31 87.85 87.93 96820400.0 87.49
2020-06-17 88.85 87.77 88.79 87.9 114406400.0 87.46
2020-06-16 88.3 86.18 87.86 88.02 165428800.0 87.58
2020-06-15 86.42 83.14 83.31 85.75 138808800.0 85.32
2020-06-12 86.95 83.56 86.18 84.7 200146000.0 84.28
2020-06-11 87.76 83.87 87.33 83.97 201662400.0 83.55
2020-06-10 88.69 86.52 86.97 88.21 166651600.0 87.77
2020-06-09 86.4 83.0 83.04 86.0 147712400.0 85.57
2020-06-08 83.4 81.83 82.56 83.36 95654400.0 82.95
2020-06-05 82.94 80.81 80.84 82.88 137250400.0 82.46
2020-06-04 81.4 80.19 81.1 80.58 87560400.0 80.18
2020-06-03 81.55 80.57 81.17 81.28 104491200.0 80.87
2020-06-02 80.86 79.73 80.19 80.83 87642800.0 80.43
2020-06-01 80.59 79.3 79.44 80.46 80791200.0 80.06
2020-05-29 80.29 79.12 79.81 79.49 153598000.0 79.09
2020-05-28 80.86 78.91 79.19 79.56 133560800.0 79.16
2020-05-27 79.68 78.27 79.04 79.53 112945200.0 79.13
2020-05-26 81.06 79.12 80.88 79.18 125522000.0 78.79
2020-05-22 79.81 78.84 78.94 79.72 81803200.0 79.32
2020-05-21 80.22 78.97 79.67 79.21 102688800.0 78.82
2020-05-20 79.88 79.13 79.17 79.81 111504800.0 79.41
2020-05-19 79.63 78.25 78.76 78.29 101729600.0 77.89
2020-05-18 79.12 77.58 78.29 78.74 135372400.0 78.35
2020-05-15 76.97 75.05 75.09 76.93 166348400.0 76.54
2020-05-14 77.45 75.38 76.13 77.39 158929200.0 77.0
2020-05-13 78.99 75.8 78.04 76.91 200622400.0 76.53
2020-05-12 79.92 77.73 79.46 77.85 162301200.0 77.46
2020-05-11 79.26 76.81 77.03 78.75 145946400.0 78.36
2020-05-08 77.59 76.07 76.41 77.53 134048000.0 77.14
2020-05-07 76.29 75.49 75.81 75.93 115215200.0 75.35
2020-05-06 75.81 74.72 75.11 75.16 142333600.0 74.58
2020-05-05 75.25 73.61 73.76 74.39 147751200.0 73.82
2020-05-04 73.42 71.58 72.29 73.29 133568000.0 72.73
2020-05-01 74.75 71.46 71.56 72.27 240616800.0 71.71
2020-04-30 73.63 72.09 72.49 73.45 183064000.0 72.89
2020-04-29 72.42 70.97 71.18 71.93 137280800.0 71.38
2020-04-28 71.46 69.55 71.27 69.64 112004800.0 69.11
2020-04-27 71.14 69.99 70.45 70.79 117087600.0 70.25
2020-04-24 70.75 69.25 69.3 70.74 126508800.0 70.2
2020-04-23 70.44 68.72 68.97 68.76 124814400.0 68.23
2020-04-22 69.47 68.05 68.4 69.03 117057200.0 68.49
2020-04-21 69.31 66.36 69.07 67.09 180991600.0 66.58
2020-04-20 70.42 69.21 69.49 69.23 130015200.0 68.7
2020-04-17 71.74 69.21 71.17 70.7 215250000.0 70.16
2020-04-16 72.05 70.59 71.85 71.67 157125200.0 71.12
2020-04-15 71.58 70.16 70.6 71.11 131154400.0 70.56
2020-04-14 72.06 69.51 70.0 71.76 194994800.0 71.21
2020-04-13 68.43 66.46 67.08 68.31 131022800.0 67.79
2020-04-09 67.52 66.18 67.18 67.0 162116400.0 66.48
2020-04-08 66.84 65.31 65.68 66.52 168895200.0 66.01
2020-04-07 67.93 64.75 67.7 64.86 202887200.0 64.36
2020-04-06 65.78 62.35 62.72 65.62 201820400.0 65.11
2020-04-03 61.42 59.74 60.7 60.35 129880000.0 59.89
2020-04-02 61.29 59.22 60.08 61.23 165934000.0 60.76
2020-04-01 62.18 59.78 61.62 60.23 176218400.0 59.76
2020-03-31 65.62 63.0 63.9 63.57 197002000.0 63.08
2020-03-30 63.88 62.35 62.69 63.7 167976400.0 63.21
2020-03-27 63.97 61.76 63.19 61.94 204216800.0 61.46
2020-03-26 64.67 61.59 61.63 64.61 252087200.0 64.11
2020-03-25 64.56 61.08 62.69 61.38 303602000.0 60.91
2020-03-24 61.92 58.58 59.09 61.72 287531200.0 61.25
2020-03-23 57.12 53.15 57.02 56.09 336752800.0 55.66
2020-03-20 62.96 57.0 61.79 57.31 401693200.0 56.87
2020-03-19 63.21 60.65 61.85 61.19 271857200.0 60.72
2020-03-18 62.5 59.28 59.94 61.67 300233600.0 61.19
2020-03-17 64.4 59.6 61.88 63.22 324056000.0 62.73
2020-03-16 64.77 60.0 60.49 60.55 322423600.0 60.09
2020-03-13 69.98 63.24 66.22 69.49 370732000.0 68.96
2020-03-12 67.5 62.0 63.99 62.06 418474000.0 61.58
2020-03-11 70.31 67.96 69.35 68.86 255598800.0 68.33
2020-03-10 71.61 67.34 69.29 71.33 285290000.0 70.79
2020-03-09 69.52 65.75 65.94 66.54 286744800.0 66.03
2020-03-06 72.71 70.31 70.5 72.26 226176800.0 71.7
2020-03-05 74.89 72.85 73.88 73.23 187572800.0 72.67
2020-03-04 75.85 73.28 74.11 75.68 219178400.0 75.1
2020-03-03 76.0 71.45 75.92 72.33 319475600.0 71.77
2020-03-02 75.36 69.43 70.57 74.7 341397200.0 74.13
2020-02-28 69.6 64.09 64.32 68.34 426884800.0 67.81
2020-02-27 71.5 68.24 70.28 68.38 320605600.0 67.85
2020-02-26 74.47 71.62 71.63 73.16 198054800.0 72.6
2020-02-25 75.63 71.53 75.24 72.02 230673600.0 71.47
2020-02-24 76.04 72.31 74.32 74.54 222195200.0 73.97
2020-02-21 80.11 77.62 79.65 78.26 129554000.0 77.66
2020-02-20 81.16 79.55 80.66 80.07 100566000.0 79.46
2020-02-19 81.14 80.0 80.0 80.9 93984000.0 80.28
2020-02-18 79.94 78.65 78.84 79.75 152531200.0 79.14