3727 (株)アプリックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	152	154	151	154	138,600	154
2023-06-08	151	153	150	152	95,400	152
2023-06-07	151	153	149	150	153,900	150
2023-06-06	152	153	150	151	138,600	151
2023-06-05	154	154	152	153	128,800	153
2023-06-02	150	153	150	153	90,900	153
2023-06-01	157	157	150	151	211,600	151
2023-05-31	152	155	150	154	224,000	154
2023-05-30	149	151	147	150	194,700	150
2023-05-29	149	150	147	149	119,500	149
2023-05-26	154	154	147	148	187,900	148
2023-05-25	147	154	145	153	301,100	153
2023-05-24	147	148	145	146	133,800	146
2023-05-23	156	157	145	146	555,400	146
2023-05-22	156	158	153	153	376,800	153
2023-05-19	151	155	149	152	256,000	152
2023-05-18	151	156	147	151	441,700	151
2023-05-17	158	162	152	152	775,900	152
2023-05-16	158	159	148	153	1,245,300	153
2023-05-15	176	186	159	161	3,227,300	161
2023-05-12	176	187	165	167	7,637,000	167
2023-05-11	137	140	136	137	45,500	137
2023-05-10	134	140	134	136	78,300	136
2023-05-09	132	136	132	134	131,600	134
2023-05-08	129	131	129	131	52,200	131
2023-05-02	129	130	128	128	27,000	128
2023-05-01	130	131	128	130	36,500	130
2023-04-28	129	131	129	129	11,800	129
2023-04-27	129	130	128	130	26,800	130
2023-04-26	128	130	127	128	27,200	128
2023-04-25	129	129	127	127	9,100	127
2023-04-24	128	129	127	129	22,900	129
2023-04-21	128	128	127	128	48,300	128
2023-04-20	127	129	127	128	27,500	128
2023-04-19	127	129	127	129	15,400	129
2023-04-18	129	129	127	128	31,700	128
2023-04-17	130	130	128	129	14,900	129
2023-04-14	131	132	129	129	16,700	129
2023-04-13	130	131	128	130	19,400	130
2023-04-12	128	131	128	130	20,700	130
2023-04-11	128	130	128	129	11,400	129
2023-04-10	129	130	129	130	12,600	130
2023-04-07	130	130	127	130	15,700	130
2023-04-06	127	130	126	130	29,200	130
2023-04-05	129	130	127	128	19,600	128
2023-04-04	131	131	128	128	26,500	128
2023-04-03	131	131	129	131	24,600	131
2023-03-31	130	130	128	129	19,500	129
2023-03-30	128	130	128	128	19,800	128
2023-03-29	129	130	126	127	41,900	127
2023-03-28	129	130	129	129	31,300	129
2023-03-27	131	131	128	128	98,800	128
2023-03-24	133	133	131	131	17,000	131
2023-03-23	132	134	132	133	249,300	133
2023-03-22	132	133	129	132	29,600	132
2023-03-20	135	135	131	132	31,400	132
2023-03-17	133	134	131	134	22,700	134
2023-03-16	133	133	128	131	47,600	131
2023-03-15	135	136	133	133	20,900	133
2023-03-14	137	137	133	135	55,700	135
2023-03-13	140	140	133	137	108,100	137
2023-03-10	142	142	139	140	45,100	140
2023-03-09	144	144	140	140	84,700	140
2023-03-08	141	145	140	144	132,500	144
2023-03-07	139	140	138	140	40,900	140
2023-03-06	140	140	137	139	42,500	139
2023-03-03	142	142	136	139	62,000	139
2023-03-02	140	142	139	142	38,800	142
2023-03-01	141	142	140	140	22,500	140
2023-02-28	142	144	141	142	26,400	142
2023-02-27	144	145	140	141	50,500	141
2023-02-24	144	145	142	144	40,000	144
2023-02-22	145	146	143	146	19,000	146
2023-02-21	149	149	145	146	33,600	146
2023-02-20	151	151	147	149	75,400	149
2023-02-17	142	149	142	149	118,500	149
2023-02-16	145	146	143	145	71,100	145
2023-02-15	143	145	141	145	188,200	145
2023-02-14	140	140	137	140	24,000	140
2023-02-13	137	139	135	139	25,200	139
2023-02-10	136	139	136	137	31,600	137
2023-02-09	139	139	137	137	6,400	137
2023-02-08	139	139	137	137	20,100	137
2023-02-07	138	140	136	138	42,900	138
2023-02-06	139	141	137	137	24,600	137
2023-02-03	139	140	135	140	61,200	140
2023-02-02	141	141	139	139	20,500	139
2023-02-01	139	142	139	141	11,300	141
2023-01-31	141	141	140	141	11,900	141
2023-01-30	140	141	138	141	40,000	141
2023-01-27	139	141	138	141	30,300	141
2023-01-26	142	142	139	139	34,300	139
2023-01-25	142	143	140	142	52,600	142
2023-01-24	141	142	139	142	31,500	142
2023-01-23	139	141	138	140	38,000	140
2023-01-20	141	141	135	139	67,400	139
2023-01-19	139	142	139	142	22,900	142
2023-01-18	139	141	138	141	38,800	141
2023-01-17	138	139	136	138	22,700	138
2023-01-16	137	138	134	138	44,200	138
2023-01-13	136	137	135	137	25,700	137
2023-01-12	137	137	135	137	20,200	137
2023-01-11	135	137	134	137	54,300	137
2023-01-10	131	135	130	135	38,600	135
2023-01-06	129	131	128	131	41,400	131
2023-01-05	127	131	127	128	39,000	128
2023-01-04	128	128	126	126	13,200	126

分割・併合履歴： [2011-12-15]1株→100株 [2005-08-26]1株→3株

3727 (株)アプリックス の時系列データ [2023年度]

3727 (株)アプリックスの時系列データ [2023年度]