3727 (株)アプリックス の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-07-09 | 148 | 149 | 148 | 149 | 11,700 | 149 |
2025-07-08 | 148 | 149 | 148 | 149 | 10,800 | 149 |
2025-07-07 | 146 | 148 | 146 | 148 | 8,500 | 148 |
2025-07-04 | 148 | 149 | 145 | 145 | 14,800 | 145 |
2025-07-03 | 147 | 150 | 147 | 147 | 12,400 | 147 |
2025-07-02 | 147 | 150 | 145 | 148 | 26,700 | 148 |
2025-07-01 | 149 | 150 | 147 | 147 | 18,500 | 147 |
2025-06-30 | 149 | 151 | 148 | 148 | 41,000 | 148 |
2025-06-27 | 149 | 150 | 147 | 149 | 23,500 | 149 |
2025-06-26 | 146 | 150 | 145 | 147 | 35,200 | 147 |
2025-06-25 | 146 | 146 | 144 | 146 | 17,400 | 146 |
2025-06-24 | 146 | 146 | 144 | 146 | 21,000 | 146 |
2025-06-23 | 147 | 147 | 143 | 146 | 60,200 | 146 |
2025-06-20 | 148 | 148 | 146 | 147 | 23,400 | 147 |
2025-06-19 | 151 | 151 | 146 | 147 | 79,200 | 147 |
2025-06-18 | 150 | 152 | 150 | 150 | 17,900 | 150 |
2025-06-17 | 151 | 151 | 149 | 151 | 46,500 | 151 |
2025-06-16 | 149 | 152 | 149 | 151 | 37,000 | 151 |
2025-06-13 | 149 | 150 | 148 | 149 | 41,000 | 149 |
2025-06-12 | 154 | 154 | 147 | 149 | 47,200 | 149 |
2025-06-11 | 152 | 154 | 152 | 153 | 11,900 | 153 |
2025-06-10 | 153 | 153 | 152 | 153 | 5,800 | 153 |
2025-06-09 | 153 | 154 | 151 | 152 | 16,100 | 152 |
2025-06-06 | 151 | 154 | 151 | 154 | 13,900 | 154 |
2025-06-05 | 152 | 153 | 151 | 151 | 11,400 | 151 |
2025-06-04 | 154 | 154 | 153 | 153 | 21,500 | 153 |
2025-06-03 | 152 | 153 | 151 | 153 | 22,500 | 153 |
2025-06-02 | 154 | 154 | 151 | 153 | 41,000 | 153 |
2025-05-30 | 154 | 155 | 153 | 154 | 17,800 | 154 |
2025-05-29 | 155 | 155 | 154 | 154 | 10,300 | 154 |
2025-05-28 | 155 | 156 | 154 | 154 | 15,000 | 154 |
2025-05-27 | 155 | 156 | 154 | 155 | 31,700 | 155 |
2025-05-26 | 153 | 154 | 151 | 154 | 17,900 | 154 |
2025-05-23 | 159 | 159 | 152 | 153 | 110,100 | 153 |
2025-05-22 | 159 | 162 | 158 | 158 | 81,500 | 158 |
2025-05-21 | 159 | 161 | 157 | 157 | 63,900 | 157 |
2025-05-20 | 154 | 160 | 154 | 158 | 85,600 | 158 |
2025-05-19 | 155 | 156 | 154 | 154 | 19,800 | 154 |
2025-05-16 | 156 | 156 | 152 | 155 | 35,000 | 155 |
2025-05-15 | 155 | 157 | 153 | 155 | 39,100 | 155 |
2025-05-14 | 153 | 158 | 152 | 157 | 71,600 | 157 |
2025-05-13 | 153 | 153 | 151 | 152 | 19,000 | 152 |
2025-05-12 | 150 | 153 | 149 | 153 | 43,400 | 153 |
2025-05-09 | 151 | 153 | 151 | 153 | 8,200 | 153 |
2025-05-08 | 150 | 153 | 149 | 151 | 36,600 | 151 |
2025-05-07 | 153 | 153 | 149 | 151 | 33,300 | 151 |
2025-05-02 | 156 | 156 | 145 | 150 | 172,500 | 150 |
2025-05-01 | 157 | 157 | 154 | 154 | 41,900 | 154 |
2025-04-30 | 159 | 159 | 155 | 157 | 38,400 | 157 |
2025-04-28 | 158 | 160 | 157 | 158 | 22,500 | 158 |
2025-04-25 | 160 | 160 | 156 | 157 | 53,500 | 157 |
2025-04-24 | 159 | 160 | 157 | 159 | 41,200 | 159 |
2025-04-23 | 165 | 165 | 157 | 159 | 120,200 | 159 |
2025-04-22 | 157 | 166 | 157 | 163 | 283,700 | 163 |
2025-04-21 | 160 | 162 | 156 | 159 | 78,300 | 159 |
2025-04-18 | 162 | 163 | 160 | 160 | 81,300 | 160 |
2025-04-17 | 158 | 166 | 158 | 164 | 183,800 | 164 |
2025-04-16 | 153 | 159 | 153 | 159 | 118,200 | 159 |
2025-04-15 | 152 | 155 | 151 | 154 | 59,200 | 154 |
2025-04-14 | 152 | 155 | 149 | 150 | 71,200 | 150 |
2025-04-11 | 149 | 152 | 148 | 151 | 39,200 | 151 |
2025-04-10 | 149 | 153 | 146 | 151 | 161,800 | 151 |
2025-04-09 | 134 | 144 | 130 | 142 | 192,000 | 142 |
2025-04-08 | 129 | 138 | 129 | 137 | 158,900 | 137 |
2025-04-07 | 140 | 142 | 122 | 122 | 517,600 | 122 |
2025-04-04 | 153 | 155 | 141 | 143 | 659,700 | 143 |
2025-04-03 | 150 | 158 | 146 | 154 | 586,700 | 154 |
2025-04-02 | 151 | 155 | 148 | 155 | 175,100 | 155 |
2025-04-01 | 150 | 161 | 148 | 149 | 681,900 | 149 |
2025-03-31 | 151 | 162 | 140 | 146 | 1,614,600 | 146 |
2025-03-28 | 153 | 154 | 149 | 151 | 179,400 | 151 |
2025-03-27 | 149 | 160 | 147 | 150 | 554,500 | 150 |
2025-03-26 | 141 | 191 | 141 | 151 | 3,908,900 | 151 |
2025-03-25 | 141 | 142 | 141 | 141 | 22,800 | 141 |
2025-03-24 | 140 | 143 | 140 | 141 | 29,400 | 141 |
2025-03-21 | 141 | 142 | 140 | 140 | 23,900 | 140 |
2025-03-19 | 140 | 142 | 140 | 141 | 19,100 | 141 |
2025-03-18 | 141 | 142 | 139 | 140 | 41,700 | 140 |
2025-03-17 | 140 | 143 | 140 | 141 | 28,600 | 141 |
2025-03-14 | 142 | 142 | 140 | 141 | 31,400 | 141 |
2025-03-13 | 140 | 142 | 140 | 142 | 16,600 | 142 |
2025-03-12 | 141 | 141 | 139 | 140 | 29,900 | 140 |
2025-03-11 | 141 | 141 | 135 | 141 | 107,500 | 141 |
2025-03-10 | 141 | 143 | 141 | 142 | 18,000 | 142 |
2025-03-07 | 141 | 143 | 141 | 141 | 20,300 | 141 |
2025-03-06 | 140 | 143 | 140 | 143 | 25,100 | 143 |
2025-03-05 | 142 | 142 | 139 | 140 | 47,300 | 140 |
2025-03-04 | 144 | 144 | 139 | 140 | 71,300 | 140 |
2025-03-03 | 142 | 145 | 142 | 144 | 23,400 | 144 |
2025-02-28 | 141 | 144 | 140 | 141 | 47,300 | 141 |
2025-02-27 | 141 | 143 | 140 | 142 | 41,600 | 142 |
2025-02-26 | 140 | 143 | 140 | 141 | 26,400 | 141 |
2025-02-25 | 143 | 144 | 140 | 140 | 74,400 | 140 |
2025-02-21 | 144 | 145 | 143 | 144 | 32,600 | 144 |
2025-02-20 | 146 | 146 | 144 | 144 | 47,600 | 144 |
2025-02-19 | 146 | 148 | 145 | 147 | 27,900 | 147 |
2025-02-18 | 146 | 151 | 145 | 145 | 65,400 | 145 |
2025-02-17 | 149 | 149 | 143 | 145 | 121,900 | 145 |
2025-02-14 | 150 | 153 | 147 | 153 | 99,000 | 153 |
2025-02-13 | 147 | 149 | 146 | 149 | 40,500 | 149 |
2025-02-12 | 145 | 146 | 145 | 145 | 10,600 | 145 |
2025-02-10 | 142 | 146 | 142 | 144 | 21,500 | 144 |
2025-02-07 | 145 | 145 | 141 | 141 | 85,000 | 141 |
2025-02-06 | 144 | 147 | 143 | 144 | 47,700 | 144 |
2025-02-05 | 143 | 144 | 142 | 144 | 63,400 | 144 |
2025-02-04 | 144 | 147 | 143 | 143 | 22,000 | 143 |
2025-02-03 | 145 | 146 | 144 | 144 | 51,800 | 144 |
2025-01-31 | 146 | 147 | 146 | 147 | 44,400 | 147 |
2025-01-30 | 145 | 148 | 145 | 148 | 18,600 | 148 |
2025-01-29 | 148 | 148 | 145 | 145 | 22,500 | 145 |
2025-01-28 | 147 | 148 | 145 | 148 | 29,900 | 148 |
2025-01-27 | 142 | 147 | 142 | 147 | 110,400 | 147 |
2025-01-24 | 139 | 141 | 139 | 141 | 78,400 | 141 |
2025-01-23 | 139 | 140 | 138 | 140 | 31,400 | 140 |
2025-01-22 | 140 | 141 | 138 | 140 | 34,700 | 140 |
2025-01-21 | 140 | 141 | 136 | 138 | 59,800 | 138 |
2025-01-20 | 137 | 140 | 136 | 140 | 48,200 | 140 |
2025-01-17 | 137 | 138 | 135 | 137 | 49,700 | 137 |
2025-01-16 | 138 | 139 | 136 | 136 | 28,900 | 136 |
2025-01-15 | 137 | 140 | 136 | 136 | 48,300 | 136 |
2025-01-14 | 140 | 140 | 136 | 136 | 58,100 | 136 |
2025-01-10 | 140 | 140 | 139 | 139 | 7,700 | 139 |
2025-01-09 | 141 | 141 | 137 | 139 | 42,200 | 139 |
2025-01-08 | 142 | 142 | 139 | 140 | 114,200 | 140 |
2025-01-07 | 143 | 143 | 141 | 142 | 49,800 | 142 |
2025-01-06 | 144 | 144 | 141 | 142 | 83,300 | 142 |
分割・併合履歴 : [2011-12-15]1株→100株 [2005-08-26]1株→3株