American Public Education Inc（APEI）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	49.27	50.00	48.74	49.19	+0.12%	265,815
2026-10-15	48.46	50.20	48.40	49.13	+1.61%	202,137
2026-10-14	47.85	48.41	47.46	48.35	-0.17%	251,632
2026-10-13	48.31	49.15	48.05	48.43	+0.58%	225,761
2026-10-12	47.90	48.31	47.65	48.15	+0.58%	125,755
2026-10-09	47.85	48.43	47.62	47.87	+0.21%	168,760
2026-10-08	46.05	48.33	46.05	47.77	+3.74%	223,033
2026-10-07	45.93	46.66	45.51	46.05	-0.37%	294,216
2026-10-06	44.62	46.30	44.16	46.22	+4.08%	178,167
2026-10-05	43.81	45.10	43.67	44.41	+1.55%	207,430
2026-10-02	43.95	44.47	43.15	43.73	+0.85%	285,509
2026-10-01	42.56	44.19	42.30	43.36	+2.80%	405,608
2026-09-30	41.26	42.61	40.88	42.18	+2.65%	339,408
2026-09-29	40.46	41.56	40.06	41.09	+1.16%	209,216
2026-09-28	41.30	41.30	40.49	40.62	-2.51%	192,183
2026-09-25	42.44	42.44	41.23	41.66	-2.45%	171,438
2026-09-24	41.18	43.86	41.18	42.71	+3.21%	349,968
2026-09-23	40.73	42.06	40.05	41.38	+1.97%	213,406
2026-09-22	43.89	44.29	40.40	40.58	-6.56%	422,707
2026-09-21	44.47	44.50	42.73	43.43	-1.03%	296,578
2026-09-18	44.10	44.47	43.28	43.88	-0.99%	465,771
2026-09-17	44.72	45.76	44.07	44.32	-0.26%	386,328
2026-09-16	44.80	45.63	43.99	44.44	-0.73%	289,016
2026-09-15	44.24	46.05	43.91	44.76	+0.74%	258,213
2026-09-14	44.86	45.49	43.92	44.43	-1.13%	235,253
2026-09-11	45.36	45.63	44.61	44.94	+0.18%	132,816
2026-09-10	45.04	45.77	44.60	44.86	-0.38%	131,407
2026-09-09	45.05	45.98	44.54	45.03	-0.73%	204,615
2026-09-08	45.23	46.17	45.05	45.36	+0.00%	165,939
2026-09-04	45.08	45.48	44.78	45.36	-0.04%	115,963
2026-09-03	45.74	45.91	44.93	45.38	-0.81%	233,490
2026-09-02	46.11	46.54	45.08	45.75	-0.22%	221,584
2026-09-01	45.97	46.95	44.59	45.85	+0.44%	387,273
2026-08-31	46.01	46.39	45.27	45.65	-0.78%	212,931
2026-08-28	46.17	47.07	45.37	46.01	-0.20%	186,162
2026-08-27	45.82	46.87	45.51	46.10	+0.20%	172,523
2026-08-26	45.98	47.52	45.64	46.01	-0.45%	218,165
2026-08-25	46.43	46.59	44.84	46.22	-0.06%	263,434
2026-08-24	45.88	46.94	45.63	46.25	+1.40%	423,648
2026-08-21	44.36	45.80	43.34	45.61	+2.76%	321,433
2026-08-20	44.26	45.17	43.23	44.38	-0.82%	390,465
2026-08-19	45.04	45.38	44.39	44.75	+0.13%	181,826
2026-08-18	44.32	45.49	44.10	44.69	+0.86%	180,902
2026-08-17	44.82	45.20	43.58	44.31	-2.03%	166,369
2026-08-14	45.22	46.07	44.41	45.23	-0.02%	184,988
2026-08-13	45.34	46.55	44.76	45.24	+0.24%	346,365
2026-08-12	45.72	46.73	44.50	45.13	-1.29%	401,769
2026-08-11	50.35	50.88	43.77	45.72	-3.52%	783,685
2026-08-10	50.62	51.94	47.14	47.39	-7.51%	566,366
2026-08-07	50.99	53.66	50.99	51.24	+0.91%	272,582
2026-08-06	53.28	53.28	49.53	50.78	-5.65%	332,877
2026-08-05	54.07	54.94	53.12	53.82	+0.75%	204,305
2026-08-04	52.39	53.85	50.91	53.42	+0.51%	291,332
2026-08-03	49.17	53.36	48.45	53.15	+9.57%	570,845
2026-07-31	49.61	50.88	47.25	48.51	-2.26%	203,791
2026-07-30	51.32	51.82	49.63	49.63	-3.10%	191,889
2026-07-29	50.08	52.35	50.08	51.22	+2.44%	589,761
2026-07-28	50.18	50.63	49.49	50.00	+1.13%	279,605
2026-07-27	47.94	49.88	47.94	49.44	+3.63%	133,489
2026-07-24	48.73	49.02	47.45	47.71	-0.98%	270,456
2026-07-23	46.96	48.45	46.92	48.18	+1.86%	290,495
2026-07-22	48.49	48.90	46.33	47.30	-3.19%	406,741
2026-07-21	49.06	50.91	48.34	48.86	-0.83%	323,351
2026-07-20	50.67	52.19	49.09	49.27	-2.84%	370,101
2026-07-17	50.56	51.23	49.23	50.71	-0.92%	373,473
2026-07-16	49.09	51.82	49.09	51.18	+3.96%	412,041
2026-07-15	57.64	57.68	49.13	49.23	-15.18%	1,076,750
2026-07-14	59.07	59.33	57.00	58.04	-1.74%	216,007
2026-07-13	58.34	59.42	58.17	59.07	+1.37%	231,655
2026-07-10	57.89	58.54	56.63	58.27	+0.76%	172,254
2026-07-09	58.01	59.52	57.59	57.83	-0.31%	232,669
2026-07-08	59.26	59.96	57.31	58.01	-2.24%	267,628
2026-07-07	57.82	59.51	56.59	59.34	+3.37%	500,625
2026-07-06	56.48	59.15	56.15	57.41	+1.21%	267,355
2026-07-02	56.18	57.72	55.87	56.72	+1.54%	248,970
2026-07-01	53.91	57.49	53.91	55.86	+4.02%	257,570
2026-06-30	52.70	54.73	52.01	53.70	+1.26%	380,095
2026-06-29	54.51	54.65	52.96	53.03	-2.72%	224,789
2026-06-26	53.53	54.98	53.22	54.51	+1.83%	700,570
2026-06-25	52.13	53.69	51.79	53.53	+2.69%	369,760
2026-06-24	51.75	53.74	51.69	52.13	+0.66%	321,639
2026-06-23	54.05	54.70	51.73	51.79	-4.04%	296,292
2026-06-22	52.72	54.26	52.51	53.97	+2.37%	306,642
2026-06-18	52.38	52.81	50.90	52.72	+0.80%	269,470
2026-06-17	51.95	53.16	51.67	52.30	+0.79%	231,339
2026-06-16	52.24	53.30	50.61	51.89	+0.35%	242,711
2026-06-15	52.13	53.02	50.88	51.71	-0.81%	256,853
2026-06-12	53.61	54.72	51.93	52.13	-2.76%	114,853
2026-06-11	54.08	54.86	53.36	53.61	-0.52%	170,847
2026-06-10	52.84	54.40	51.95	53.89	+2.83%	142,888
2026-06-09	52.10	52.65	50.67	52.41	+1.07%	174,176
2026-06-08	52.63	53.55	50.89	51.85	-1.52%	215,422
2026-06-05	53.04	54.53	52.58	52.65	-0.64%	144,458
2026-06-04	53.10	54.61	52.91	52.99	+1.15%	243,565
2026-06-03	52.14	52.53	51.74	52.39	+0.21%	146,837
2026-06-02	51.14	52.38	50.70	52.28	+1.89%	159,730
2026-06-01	49.81	51.73	49.80	51.31	+3.72%	159,567
2026-05-29	51.02	51.27	49.24	49.47	-2.96%	410,298
2026-05-28	52.40	53.57	50.79	50.98	-1.98%	183,379
2026-05-27	52.73	53.57	51.81	52.01	-1.27%	193,520
2026-05-26	51.59	52.79	51.22	52.68	+2.29%	171,565
2026-05-22	51.78	52.60	51.41	51.50	-0.17%	136,404
2026-05-21	52.46	53.62	51.00	51.59	-2.59%	158,930
2026-05-20	53.56	54.15	52.49	52.96	-1.12%	186,655
2026-05-19	54.41	55.94	53.09	53.56	-1.58%	291,669
2026-05-18	53.80	55.59	53.77	54.42	+2.06%	269,136
2026-05-15	53.70	54.36	52.51	53.32	-1.91%	386,139
2026-05-14	52.75	55.00	52.31	54.36	+2.74%	354,459
2026-05-13	52.84	54.12	50.04	52.91	-0.17%	437,236
2026-05-12	57.50	57.51	52.82	53.00	-5.98%	500,697
2026-05-11	56.30	57.77	54.90	56.37	+0.12%	420,949
2026-05-08	54.80	56.81	54.80	56.30	+2.91%	209,061
2026-05-07	55.91	55.91	54.01	54.71	-2.15%	317,157
2026-05-06	58.43	58.80	55.57	55.91	-3.80%	194,288
2026-05-05	57.62	58.91	57.51	58.12	+1.01%	235,506
2026-05-04	58.07	59.21	57.37	57.54	-1.17%	189,168
2026-05-01	58.49	58.91	57.73	58.22	+0.12%	189,818
2026-04-30	57.67	58.37	56.80	58.15	+0.99%	238,071
2026-04-29	57.13	58.17	56.50	57.58	+0.38%	216,132
2026-04-28	57.23	57.91	56.60	57.36	+0.63%	248,482
2026-04-27	55.36	57.40	55.36	57.00	+2.43%	287,197
2026-04-24	55.88	57.34	55.55	55.65	-0.52%	301,843
2026-04-23	60.30	61.10	54.84	55.94	-7.20%	301,826
2026-04-22	60.18	60.63	59.65	60.28	+0.52%	233,277
2026-04-21	60.78	61.59	59.78	59.97	-1.46%	262,996
2026-04-20	60.78	61.36	60.35	60.86	+0.43%	170,697
2026-04-17	59.93	60.90	58.99	60.60	+1.78%	191,835
2026-04-16	57.45	59.60	57.34	59.54	+3.01%	215,841
2026-04-15	57.18	57.97	57.01	57.80	+0.84%	233,719
2026-04-14	57.06	57.41	56.23	57.32	+0.16%	181,671
2026-04-13	58.47	59.13	56.01	57.23	-1.99%	451,259
2026-04-10	58.04	58.55	56.59	58.39	+0.46%	162,005
2026-04-09	57.58	58.62	57.09	58.12	+0.71%	242,509
2026-04-08	58.49	58.49	56.42	57.71	+0.91%	318,284
2026-04-07	58.30	58.49	56.87	57.19	-1.90%	236,141
2026-04-06	57.21	58.44	56.44	58.30	+1.11%	196,967
2026-04-02	56.64	57.92	56.01	57.66	+0.28%	188,690
2026-04-01	57.33	58.21	56.64	57.50	+1.09%	233,059
2026-03-31	56.89	57.46	56.19	56.88	+0.67%	647,501
2026-03-30	57.73	57.73	55.76	56.50	-1.29%	233,631
2026-03-27	57.46	58.63	56.77	57.24	-0.31%	287,122
2026-03-26	58.40	59.42	57.19	57.42	-1.91%	285,873
2026-03-25	56.88	58.72	55.14	58.54	+4.20%	392,323
2026-03-24	54.89	56.83	54.68	56.18	+1.24%	374,985
2026-03-23	54.72	56.38	54.72	55.49	+2.97%	538,151
2026-03-20	54.62	54.66	53.30	53.89	-1.16%	613,074
2026-03-19	53.99	55.71	53.44	54.52	+0.37%	506,101
2026-03-18	55.98	56.95	54.10	54.32	-2.97%	550,638
2026-03-17	55.00	56.89	53.08	55.98	+1.16%	635,632
2026-03-16	57.70	58.26	53.74	55.34	-4.02%	870,938
2026-03-13	49.80	58.69	49.70	57.66	+21.19%	2,925,425
2026-03-12	44.94	47.95	44.71	47.58	+4.02%	689,138
2026-03-11	45.09	46.15	44.46	45.74	+0.51%	187,620
2026-03-10	45.72	46.65	45.09	45.51	-0.76%	241,880
2026-03-09	44.30	45.92	43.09	45.86	+1.89%	235,395
2026-03-06	44.70	46.12	43.94	45.01	-0.68%	214,335
2026-03-05	45.73	47.17	44.58	45.32	-1.35%	269,568
2026-03-04	46.56	47.27	45.80	45.94	-0.93%	196,790
2026-03-03	45.32	46.49	44.47	46.37	+0.65%	279,421
2026-03-02	45.42	46.24	44.61	46.07	+0.55%	160,257
2026-02-27	45.25	46.37	44.95	45.82	+0.42%	226,350
2026-02-26	45.61	46.48	44.98	45.63	-0.02%	184,714
2026-02-25	45.68	46.02	44.39	45.64	+0.40%	170,753
2026-02-24	43.40	45.61	43.40	45.46	+4.69%	268,193
2026-02-23	43.74	44.84	41.76	43.42	-0.97%	229,778
2026-02-20	43.49	44.04	42.48	43.85	+1.04%	400,012
2026-02-19	43.92	44.83	42.78	43.40	-1.92%	417,812
2026-02-18	44.51	45.45	43.96	44.25	-0.11%	231,567
2026-02-17	44.59	46.06	43.28	44.30	-0.65%	206,189
2026-02-13	43.21	45.16	43.21	44.59	+2.67%	410,529
2026-02-12	43.52	43.81	42.00	43.43	+0.46%	226,273
2026-02-11	44.23	44.49	42.73	43.23	-1.19%	172,642
2026-02-10	44.42	44.73	43.35	43.75	-0.91%	153,280
2026-02-09	44.80	45.50	43.08	44.15	-1.65%	166,929
2026-02-06	44.50	45.69	44.35	44.89	+1.38%	266,771
2026-02-05	43.02	44.84	43.02	44.28	+2.95%	361,525
2026-02-04	41.84	43.65	41.59	43.01	+3.41%	283,554
2026-02-03	42.23	42.76	40.80	41.59	-1.68%	206,286
2026-02-02	41.90	43.14	41.84	42.30	+1.24%	241,854
2026-01-30	42.14	44.88	41.69	41.78	-1.16%	302,979
2026-01-29	41.77	42.67	40.35	42.27	+1.95%	156,850
2026-01-28	42.66	43.13	41.37	41.46	-1.82%	225,521
2026-01-27	43.23	43.23	41.66	42.23	+0.05%	191,171
2026-01-26	43.38	43.80	41.68	42.21	-3.34%	266,943
2026-01-23	43.54	43.80	42.69	43.67	-0.11%	133,836
2026-01-22	42.71	43.99	42.57	43.72	+2.65%	224,610
2026-01-21	40.61	42.87	40.61	42.59	+5.11%	268,058
2026-01-20	40.18	40.68	39.79	40.52	+0.82%	130,905
2026-01-16	40.43	40.69	39.59	40.19	-0.77%	95,871
2026-01-15	38.99	40.95	38.90	40.50	+4.22%	251,909
2026-01-14	39.76	40.11	38.48	38.86	-2.73%	162,785
2026-01-13	40.67	40.67	39.80	39.95	-1.63%	264,413
2026-01-12	40.09	40.76	39.52	40.61	+0.74%	124,635
2026-01-09	40.00	40.76	39.84	40.31	+0.52%	333,665
2026-01-08	39.17	40.37	39.04	40.10	+1.78%	181,792
2026-01-07	39.01	39.81	38.56	39.40	+0.66%	204,962
2026-01-06	38.09	39.47	37.62	39.14	+2.76%	277,523
2026-01-05	36.23	38.71	36.01	38.09	+5.37%	317,513
2026-01-02	37.80	38.00	36.11	36.15	-4.37%	341,228
2025-12-31	37.28	38.07	36.77	37.80	+0.99%	690,351
2025-12-30	37.55	37.96	37.13	37.43	-0.37%	260,341
2025-12-29	37.20	37.83	36.68	37.57	+0.27%	229,457
2025-12-26	37.61	38.00	37.00	37.47	-0.16%	128,518
2025-12-24	37.51	37.72	37.09	37.53	-0.77%	121,805
2025-12-23	37.90	38.25	37.51	37.82	-0.26%	184,007
2025-12-22	38.37	38.99	37.34	37.92	-1.17%	189,952
2025-12-19	38.44	39.15	38.03	38.37	-0.10%	260,959
2025-12-18	38.13	39.29	37.65	38.41	+1.96%	170,929
2025-12-17	37.61	38.81	37.48	37.67	+0.32%	186,727
2025-12-16	37.52	38.35	37.12	37.55	-0.21%	170,904
2025-12-15	37.32	38.56	36.67	37.63	+1.90%	452,821
2025-12-12	36.97	37.37	36.28	36.93	-0.22%	163,102
2025-12-11	36.08	37.27	35.99	37.01	+2.75%	239,564
2025-12-10	34.89	36.14	34.79	36.02	+3.09%	370,792
2025-12-09	34.56	35.16	34.35	34.94	+1.16%	430,449
2025-12-08	34.70	35.02	33.94	34.54	+0.09%	189,968
2025-12-05	35.02	35.65	34.08	34.51	-1.67%	181,998
2025-12-04	34.83	35.89	34.83	35.09	+0.65%	194,841
2025-12-03	35.39	35.60	34.70	34.87	-1.33%	285,930
2025-12-02	35.26	36.29	34.51	35.34	+0.23%	362,991
2025-12-01	34.40	36.25	34.40	35.26	+1.28%	270,568
2025-11-28	34.72	35.22	34.39	34.81	+0.10%	118,111
2025-11-26	34.73	35.36	34.37	34.78	-0.43%	149,446
2025-11-25	34.15	35.50	34.00	34.93	+1.87%	252,134
2025-11-24	34.98	35.50	34.14	34.29	-1.47%	460,604
2025-11-21	35.08	35.69	34.69	34.80	-1.05%	281,833
2025-11-20	38.46	39.33	35.10	35.17	-0.65%	548,587
2025-11-19	33.50	35.49	33.50	35.40	+5.89%	410,304
2025-11-18	33.02	34.47	32.96	33.43	+0.88%	182,544
2025-11-17	34.24	34.54	32.99	33.14	-3.63%	273,217
2025-11-14	34.15	35.08	34.06	34.39	-0.46%	231,872
2025-11-13	34.98	35.55	34.17	34.55	-1.17%	351,328
2025-11-12	34.63	35.31	33.97	34.96	+1.04%	287,710
2025-11-11	37.20	37.28	33.49	34.60	+4.88%	840,322
2025-11-10	31.13	33.85	31.13	32.99	+6.18%	481,091
2025-11-07	30.63	31.51	30.20	31.07	+1.30%	203,345
2025-11-06	31.40	31.63	30.50	30.67	-2.39%	183,310
2025-11-05	31.95	32.05	30.37	31.42	-0.25%	434,173
2025-11-04	32.07	32.88	31.34	31.50	-2.51%	386,662
2025-11-03	33.69	33.80	32.18	32.31	-3.52%	442,258
2025-10-31	34.04	37.00	32.55	33.49	-2.48%	868,117
2025-10-30	33.85	35.34	33.69	34.34	+1.51%	261,298
2025-10-29	34.78	35.15	33.22	33.83	-3.26%	492,596
2025-10-28	35.28	36.36	34.52	34.97	-0.85%	301,569
2025-10-27	36.18	36.90	34.76	35.27	-2.52%	486,340
2025-10-24	35.90	36.63	35.69	36.18	+1.09%	157,622
2025-10-23	35.55	36.18	34.90	35.79	-0.08%	197,632
2025-10-22	37.53	38.49	35.71	35.82	-4.78%	257,023
2025-10-21	37.31	37.77	36.67	37.62	+0.27%	213,187
2025-10-20	36.73	37.55	35.63	37.52	+2.60%	376,826

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：3月（+16.46%）。最も弱い月：10月（-13.66%）。日次データ2年分（2025–2026）に基づく。

1月+10.07%
2月+2.83%
3月+16.46%
4月+2.46%
5月+5.25%
6月+4.42%
7月-6.61%
8月-5.68%
9月+9.93%
10月-13.66%
11月+7.75%
12月+7.20%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

American Public Education Inc（APEI）の直近終値は？

2026-10-16 時点で 49.19。Closelookデータレイクの日次価格記録より。

APEI の52週高値・安値は？

直近52週間で高値 61.59、安値 30.20（2026-10-16 時点）。

American Public Education Inc が歴史的に最も強い月と弱い月は？

歴史的に、APEI の最も強い月は 3月（平均 +16.46%）、最も弱い月は 10月（平均 -13.66%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。