APLLTD.NS（APLLTD.NS）— 株価履歴

2026-10-19 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
2026-10-19	790.05	799.00	779.00	790.35	+0.11%	137,399
2026-10-16	792.65	793.00	771.00	789.45	-0.40%	148,103
2026-10-15	797.95	802.40	789.25	792.65	+0.03%	77,862
2026-10-14	789.05	799.15	785.80	792.45	-0.68%	70,461
2026-10-13	787.10	800.00	778.85	797.85	+1.12%	70,432
2026-10-12	796.95	806.00	786.20	789.05	-1.49%	110,567
2026-10-09	801.00	806.20	788.75	800.95	+0.06%	187,843
2026-10-08	833.80	835.10	797.95	800.50	-3.99%	171,505
2026-10-07	834.10	839.00	821.25	833.80	-0.05%	135,889
2026-10-06	831.25	840.30	825.00	834.20	+0.35%	143,011
2026-10-05	815.25	836.80	812.20	831.25	+1.96%	282,527
2026-10-01	816.00	827.85	803.50	815.25	-1.24%	327,528
2026-09-30	866.00	876.40	821.70	825.45	-4.18%	266,145
2026-09-29	853.90	868.00	837.50	861.50	+0.84%	457,488
2026-09-28	870.00	870.00	843.65	854.35	-1.09%	211,650
2026-09-25	855.00	869.80	840.55	863.75	+1.62%	309,225
2026-09-24	840.00	858.40	834.95	850.00	+0.66%	354,230
2026-09-23	837.00	860.00	837.00	844.40	+0.51%	146,755
2026-09-22	847.05	850.95	835.90	840.15	-1.01%	104,047
2026-09-21	845.75	867.85	845.00	848.75	+0.35%	242,136
2026-09-18	828.00	860.00	828.00	845.75	+2.39%	634,938
2026-09-17	830.00	857.25	819.60	826.00	+0.08%	392,626
2026-09-16	817.30	839.95	813.20	825.30	+0.07%	136,463
2026-09-15	811.00	839.35	810.20	824.75	+1.70%	165,473
2026-09-11	806.00	822.00	799.20	810.95	-0.67%	118,504
2026-09-10	818.55	836.50	813.80	816.40	-0.12%	119,529
2026-09-09	804.50	821.50	799.10	817.40	+1.10%	86,236
2026-09-08	802.00	810.95	792.60	808.50	+1.12%	200,271
2026-09-07	808.00	828.10	797.40	799.55	-1.07%	171,275
2026-09-04	805.00	811.75	792.60	808.20	+0.57%	174,296
2026-09-03	833.50	833.50	801.10	803.65	-2.81%	163,761
2026-09-02	845.00	859.00	823.25	826.90	-2.01%	172,875
2026-09-01	835.00	847.85	825.55	843.85	+1.07%	114,428
2026-08-31	813.00	839.90	808.60	834.90	+2.64%	139,739
2026-08-28	824.00	828.45	811.10	813.45	-1.28%	89,882
2026-08-27	825.00	848.95	816.10	824.00	-0.10%	285,845
2026-08-26	805.15	828.85	805.15	824.80	+2.70%	50,380
2026-08-25	816.90	820.00	801.05	803.10	-1.69%	37,809
2026-08-24	819.00	826.00	810.20	816.90	-0.59%	39,308
2026-08-21	815.00	826.80	815.00	821.75	+0.94%	35,565
2026-08-20	817.90	826.45	810.05	814.10	-0.42%	47,603
2026-08-19	823.15	824.40	806.25	817.50	-0.86%	98,543
2026-08-18	820.00	838.00	820.00	824.55	+0.26%	51,271
2026-08-17	824.80	827.80	812.30	822.45	-1.06%	90,276
2026-08-14	832.20	834.40	815.40	831.25	+0.01%	86,735
2026-08-13	844.00	847.50	828.00	831.20	-1.24%	44,236
2026-08-12	838.85	852.60	833.00	841.65	+0.33%	142,034
2026-08-11	831.35	849.00	823.85	838.85	+0.90%	217,637
2026-08-10	834.00	855.90	827.10	831.35	+0.15%	83,817
2026-08-07	835.00	851.85	825.50	830.10	-0.52%	156,108
2026-08-06	818.20	838.40	817.15	834.45	+1.99%	210,314
2026-08-05	822.00	840.40	803.20	818.20	+1.09%	243,621
2026-08-04	805.75	825.00	799.10	809.40	+0.45%	485,095
2026-08-03	797.05	815.05	792.55	805.75	+1.09%	58,590
2026-07-31	802.75	805.85	793.25	797.05	-0.71%	50,542
2026-07-30	805.45	808.25	800.05	802.75	-1.13%	46,368
2026-07-29	815.00	818.25	802.60	811.95	-0.84%	81,697
2026-07-28	815.80	828.00	810.35	818.85	+0.54%	74,793
2026-07-27	824.00	824.00	802.05	814.45	+2.11%	50,274
2026-07-24	789.00	803.10	787.40	797.60	-0.09%	36,166
2026-07-23	805.00	819.00	793.40	798.35	-1.71%	63,082
2026-07-22	833.60	833.65	810.00	812.20	-2.57%	57,507
2026-07-21	842.65	843.00	830.55	833.60	-1.07%	46,223
2026-07-20	827.00	849.90	825.35	842.65	+2.13%	81,589
2026-07-17	842.85	842.85	821.00	825.10	-1.74%	70,744
2026-07-16	851.00	855.40	837.10	839.75	-1.21%	92,763
2026-07-15	817.10	853.95	817.10	850.05	+3.52%	207,604
2026-07-14	820.00	834.75	811.05	821.15	-1.19%	122,575
2026-07-13	840.00	845.00	825.00	831.05	-0.76%	101,420
2026-07-10	824.00	839.85	815.55	837.40	+2.51%	109,731
2026-07-09	818.45	830.00	809.35	816.90	+0.69%	62,063
2026-07-08	829.40	842.80	801.25	811.30	-2.18%	150,088
2026-07-07	838.00	841.95	824.30	829.35	-0.75%	81,550
2026-07-06	829.50	839.00	821.30	835.65	+1.45%	226,133
2026-07-03	825.00	834.15	809.50	823.70	+0.66%	143,213
2026-07-02	829.00	840.00	808.90	818.30	-1.30%	116,150
2026-07-01	843.20	846.00	813.30	829.05	+0.77%	247,683
2026-06-30	788.20	832.05	784.15	822.75	+4.59%	919,045
2026-06-29	778.10	790.05	773.10	786.65	+1.96%	139,448
2026-06-25	780.65	783.00	765.10	771.50	-1.17%	21,774
2026-06-24	771.00	784.55	770.05	780.65	+0.47%	34,075
2026-06-23	784.80	792.85	775.00	777.00	-0.48%	53,280
2026-06-22	763.00	800.00	763.00	780.75	+2.33%	222,284
2026-06-19	749.70	768.80	744.35	763.00	+1.77%	279,321
2026-06-18	749.70	753.00	742.00	749.70	+0.48%	54,614
2026-06-17	747.95	753.65	742.20	746.15	+0.06%	45,282
2026-06-16	742.00	748.90	735.55	745.70	+1.08%	54,805
2026-06-15	750.00	753.70	736.10	737.75	-0.75%	59,045
2026-06-12	749.25	754.45	738.30	743.35	+1.18%	86,226
2026-06-11	737.20	759.20	729.50	734.65	-0.35%	311,704
2026-06-10	733.95	752.40	732.65	737.20	+0.78%	223,213
2026-06-09	750.00	750.00	725.35	731.50	-1.88%	231,744
2026-06-08	742.75	754.15	732.65	745.50	+0.96%	449,802
2026-06-05	740.00	745.45	727.60	738.40	+0.12%	98,111
2026-06-04	717.40	747.85	717.40	737.55	+1.93%	636,136
2026-06-03	721.15	728.00	710.60	723.55	-0.27%	68,595
2026-06-02	723.70	729.00	706.90	725.50	+0.76%	41,803
2026-06-01	736.00	738.90	713.40	720.00	-2.19%	78,215
2026-05-29	754.95	760.65	724.95	736.10	-2.40%	134,388
2026-05-27	763.95	763.95	749.00	754.20	-0.71%	49,295
2026-05-26	762.30	780.75	757.00	759.60	-0.35%	132,923
2026-05-25	764.95	764.95	753.00	762.30	+0.87%	91,871
2026-05-22	754.50	765.00	743.65	755.70	+0.91%	192,689
2026-05-21	755.85	756.10	745.00	748.90	-0.46%	98,559
2026-05-20	751.10	762.25	736.55	752.35	+0.17%	68,947
2026-05-19	728.00	768.50	727.55	751.10	+3.69%	220,439
2026-05-18	780.00	782.10	710.70	724.40	-7.61%	327,979
2026-05-15	793.00	809.00	769.50	784.10	-0.20%	376,042
2026-05-14	770.75	790.60	770.00	785.70	+2.32%	169,499
2026-05-13	768.15	779.15	762.15	767.85	-0.04%	36,866
2026-05-12	791.95	795.20	762.30	768.15	-2.67%	78,065
2026-05-11	775.10	809.00	767.45	789.20	+0.27%	234,230
2026-05-08	773.00	801.00	772.95	787.05	+1.35%	407,954
2026-05-07	795.00	795.00	772.90	776.55	-1.14%	57,595
2026-05-06	773.95	793.20	764.75	785.50	+2.11%	414,155
2026-05-05	767.00	775.00	762.90	769.30	+0.46%	241,502
2026-05-04	759.95	770.95	755.00	765.75	+1.42%	338,157
2026-04-30	760.00	762.00	751.35	755.00	-0.80%	27,314
2026-04-29	759.95	769.00	753.60	761.10	+0.22%	52,498
2026-04-28	762.55	767.70	753.15	759.40	-0.68%	34,915
2026-04-27	784.85	795.95	760.10	764.60	+1.80%	166,744
2026-04-24	781.25	781.25	750.00	751.05	-2.30%	40,724
2026-04-23	764.00	784.60	761.75	768.75	+0.54%	67,598
2026-04-22	760.85	773.15	758.25	764.60	+0.04%	30,290
2026-04-21	757.50	767.80	750.20	764.30	+0.90%	62,917
2026-04-20	784.85	785.00	755.00	757.50	-3.47%	70,757
2026-04-17	753.95	797.00	751.35	784.75	+4.87%	238,239
2026-04-16	746.00	753.65	733.25	748.30	+1.84%	85,860
2026-04-15	728.95	741.50	720.10	734.80	+2.41%	82,660
2026-04-13	715.00	728.20	704.50	717.50	-0.93%	44,865
2026-04-10	720.25	736.15	720.25	724.20	+0.56%	35,583
2026-04-09	725.95	729.65	715.85	720.15	-0.84%	41,524
2026-04-08	716.00	748.00	700.00	726.25	+5.24%	157,807
2026-04-07	655.55	695.00	652.15	690.10	+5.21%	135,276
2026-04-06	658.00	661.20	644.50	655.95	-0.04%	65,979
2026-04-02	666.50	673.55	650.00	656.20	-3.08%	60,922
2026-04-01	668.95	681.45	665.25	677.05	+2.08%	58,162
2026-03-30	662.45	674.00	655.65	663.25	-1.53%	77,784
2026-03-27	694.00	694.15	666.00	673.55	-2.97%	710,447
2026-03-25	675.00	699.00	667.20	694.15	+3.11%	270,997
2026-03-24	662.00	678.55	638.15	673.20	+4.12%	173,725
2026-03-23	666.30	670.50	635.80	646.55	-4.54%	139,039
2026-03-20	656.95	686.95	656.95	677.30	+3.33%	70,386
2026-03-19	670.00	671.35	652.00	655.45	-3.08%	47,930
2026-03-18	672.90	684.00	669.40	676.30	+0.94%	47,914
2026-03-17	675.75	682.45	665.10	670.00	-0.78%	35,053
2026-03-16	678.00	686.90	667.05	675.30	-0.39%	52,315
2026-03-13	703.30	704.95	675.00	677.95	-3.60%	45,309
2026-03-12	704.20	709.65	692.65	703.30	-0.40%	24,838
2026-03-11	711.00	725.35	703.00	706.10	-0.88%	76,774
2026-03-10	709.40	720.75	707.45	712.35	+0.95%	50,462
2026-03-09	702.10	715.00	682.00	705.65	-0.40%	67,688
2026-03-06	707.00	724.50	701.70	708.50	+0.14%	62,638
2026-03-05	704.40	709.60	693.15	707.50	+1.32%	43,101
2026-03-04	700.00	705.00	690.00	698.30	-0.99%	59,557
2026-03-02	700.00	708.00	691.25	705.25	-0.84%	58,524
2026-02-27	733.20	735.80	705.00	711.20	-2.52%	114,860
2026-02-26	738.00	748.90	726.05	729.60	-1.39%	137,610
2026-02-25	752.05	773.45	733.05	739.90	-1.46%	143,443
2026-02-24	765.00	767.00	747.05	750.85	-2.40%	66,935
2026-02-23	765.00	774.90	763.00	769.35	+0.83%	23,535
2026-02-20	765.00	768.55	756.00	763.05	-0.58%	20,305
2026-02-19	773.05	784.00	765.00	767.50	-1.01%	32,600
2026-02-18	777.00	787.95	765.30	775.30	-0.22%	34,931
2026-02-17	758.10	781.90	758.10	777.00	+0.93%	23,090
2026-02-16	759.90	782.95	756.00	769.85	-0.01%	27,502
2026-02-13	791.00	791.75	765.00	769.90	-2.53%	36,351
2026-02-12	790.00	802.25	786.00	789.90	-1.80%	20,307
2026-02-11	800.00	811.80	793.10	804.35	+0.31%	26,703
2026-02-10	799.95	806.30	795.95	801.90	+0.75%	23,723
2026-02-09	800.00	804.00	786.60	795.95	-0.21%	40,569
2026-02-06	805.60	808.00	776.20	797.65	-1.58%	114,388
2026-02-05	801.00	827.45	791.15	810.45	+1.52%	264,179
2026-02-04	783.00	801.00	783.00	798.35	+0.85%	37,352
2026-02-03	814.00	814.00	787.25	791.65	+1.23%	30,627
2026-02-02	779.00	795.00	761.90	782.05	-0.15%	36,978
2026-01-30	757.00	788.95	752.35	783.20	+2.61%	42,071
2026-01-29	762.30	770.00	755.00	763.30	-0.05%	35,797
2026-01-28	770.00	770.00	756.00	763.70	+0.85%	39,347
2026-01-27	764.55	765.00	744.75	757.30	-0.95%	35,416
2026-01-23	768.80	768.80	761.05	764.55	-0.63%	22,832
2026-01-22	761.95	780.20	761.95	769.40	+1.00%	43,936
2026-01-21	762.45	764.50	747.00	761.80	-0.44%	69,845
2026-01-20	769.90	773.90	759.05	765.15	-0.60%	69,244
2026-01-19	771.00	774.40	763.40	769.80	-0.66%	42,429
2026-01-16	793.00	793.05	772.65	774.90	-1.90%	82,410
2026-01-15	789.90	789.90	789.90	789.90	+0.00%	0
2026-01-14	795.00	801.95	786.35	789.90	-1.40%	43,944
2026-01-13	804.70	804.70	792.55	801.10	+0.53%	36,931
2026-01-12	800.00	804.15	786.00	796.90	-0.38%	58,181
2026-01-09	815.80	815.80	798.10	799.95	-1.82%	89,204
2026-01-08	825.00	826.85	810.60	814.75	-1.09%	122,340
2026-01-07	825.70	841.90	820.85	823.70	-0.24%	73,777
2026-01-06	838.00	839.90	821.95	825.70	-1.41%	69,258
2026-01-05	841.75	847.95	832.00	837.50	+0.29%	61,325
2026-01-02	835.00	847.50	832.70	835.05	-0.31%	72,417
2026-01-01	843.00	849.00	835.00	837.65	-1.00%	26,324
2025-12-31	836.50	851.00	835.10	846.15	+1.14%	37,544
2025-12-30	838.05	841.90	834.95	836.65	-0.45%	24,016
2025-12-29	851.90	854.95	836.55	840.45	-1.38%	26,062
2025-12-26	863.20	863.20	851.00	852.20	-0.58%	17,310
2025-12-24	857.00	863.85	855.05	857.20	-0.02%	41,082
2025-12-23	852.00	859.40	851.80	857.40	+0.43%	31,612
2025-12-22	855.90	861.95	850.00	853.75	-0.72%	45,031
2025-12-19	854.70	865.40	837.90	859.90	+1.37%	65,161
2025-12-18	847.10	853.00	835.50	848.25	+0.14%	126,979
2025-12-17	847.15	852.80	840.10	847.10	-0.01%	27,649
2025-12-16	864.70	872.30	842.45	847.15	-2.03%	54,161
2025-12-15	875.80	878.85	862.95	864.70	-1.39%	59,628
2025-12-12	885.30	890.65	874.10	876.90	-0.93%	49,903
2025-12-11	883.50	894.50	880.25	885.10	+0.20%	44,739
2025-12-10	886.65	897.15	878.60	883.35	-0.39%	26,607
2025-12-09	880.00	894.20	850.50	886.85	+0.71%	49,209
2025-12-08	899.90	903.95	870.00	880.60	-2.13%	141,656
2025-12-05	897.00	905.00	891.10	899.80	-0.22%	62,002
2025-12-04	892.30	909.00	892.30	901.75	-0.85%	37,607
2025-12-03	900.20	915.90	899.20	909.50	+1.03%	50,761
2025-12-02	907.70	907.85	896.00	900.20	-0.83%	62,084
2025-12-01	909.40	920.00	902.85	907.70	+0.06%	46,729
2025-11-28	905.30	913.80	902.20	907.20	+0.20%	42,097
2025-11-27	919.30	921.00	904.00	905.35	-1.03%	26,429
2025-11-26	906.00	919.60	906.00	914.75	+1.06%	53,748
2025-11-25	885.70	908.40	885.70	905.15	+0.15%	60,865
2025-11-24	903.70	914.50	897.10	903.75	+0.31%	220,526
2025-11-21	894.20	958.00	890.65	901.00	+0.17%	4,013,450
2025-11-20	908.80	911.10	896.00	899.45	-0.75%	56,894
2025-11-19	911.10	918.95	901.40	906.25	-0.80%	63,911
2025-11-18	945.05	945.10	911.10	913.55	-3.72%	131,204
2025-11-17	919.95	955.00	911.00	948.85	+4.96%	273,066
2025-11-14	915.95	919.95	899.00	904.05	-1.30%	34,265
2025-11-13	916.65	930.00	911.00	915.95	-0.08%	68,194
2025-11-12	917.00	925.50	911.95	916.65	-0.03%	58,952
2025-11-11	923.55	929.90	910.00	916.95	-1.05%	38,427
2025-11-10	923.95	931.00	915.70	926.65	+0.51%	52,105
2025-11-07	907.10	928.75	896.35	921.95	+0.72%	148,708
2025-11-06	962.00	962.00	901.85	915.35	-4.72%	337,208
2025-11-04	929.95	998.00	927.90	960.70	+3.95%	1,596,017
2025-11-03	897.40	929.00	897.40	924.20	+2.99%	90,497
2025-10-31	900.00	905.05	890.50	897.40	-0.28%	69,233
2025-10-30	901.00	904.75	890.60	899.95	-0.09%	105,565
2025-10-29	905.90	913.75	898.85	900.80	-0.53%	86,965
2025-10-28	915.00	919.25	903.00	905.60	-1.02%	64,662
2025-10-27	934.60	934.60	912.00	914.90	-1.05%	97,588
2025-10-24	921.80	935.00	909.50	924.60	+0.33%	124,980
2025-10-23	935.05	938.15	918.00	921.55	-1.21%	59,977
2025-10-21	932.00	937.75	930.20	932.80	+0.09%	2,859
2025-10-20	940.25	950.25	927.65	932.00	-0.70%	35,968
2025-10-17	933.40	950.20	930.80	938.60	+0.56%	50,349
2025-10-16	916.00	940.00	913.35	933.40	+1.72%	66,916
2025-10-15	915.90	927.00	910.60	917.65	+0.19%	32,949

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（+9.46%）。最も弱い月：2月（-15.14%）。日次データ2年分（2025–2026）に基づく。

1月-9.39%
2月-15.14%
3月+9.46%
4月+4.57%
5月+6.32%
6月+9.30%
7月-3.62%
8月+0.66%
9月-3.28%
10月-0.76%
11月-1.84%
12月-6.78%

FAQ · 現在の価格データより · 2026-10-19 時点

クイック回答

APLLTD.NS（APLLTD.NS）の直近終値は？

2026-10-19 時点で 790.35。Closelookデータレイクの日次価格記録より。

APLLTD.NS の52週高値・安値は？

直近52週間で高値 998.00、安値 635.80（2026-10-19 時点）。

APLLTD.NS が歴史的に最も強い月と弱い月は？

歴史的に、APLLTD.NS の最も強い月は 3月（平均 +9.46%）、最も弱い月は 2月（平均 -15.14%）。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446本から計算。