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

2025年07月
日	月	火	水	木	金	土
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31
« 06月30日

3727 (株)アプリックス の時系列データ [2025年度]

3727 (株)アプリックスの時系列データ [2025年度]