3727 (株)アプリックス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-28173174171173117,900173
2024-03-2717617617317474,400174
2024-03-2617317617117687,800176
2024-03-2517617617417457,800174
2024-03-2217517517317563,900175
2024-03-21176176174174119,500174
2024-03-19171173169173313,400173
2024-03-1816917216917183,000171
2024-03-1516816816616763,200167
2024-03-1416917016716853,700168
2024-03-1317317316916956,600169
2024-03-12169173166172131,000172
2024-03-11174174168170182,100170
2024-03-0817717917417587,800175
2024-03-0717918017617879,000178
2024-03-0617217817117675,900176
2024-03-05173175169172134,700172
2024-03-0417617617217379,400173
2024-03-0117717817617734,800177
2024-02-2918118117517749,500177
2024-02-28175182174180169,000180
2024-02-2717317517217475,900174
2024-02-2617317617217395,300173
2024-02-2217417517217372,800173
2024-02-21177177172175123,800175
2024-02-2017818017717873,300178
2024-02-1917517817517670,100176
2024-02-1617417717217590,900175
2024-02-15182182172174203,600174
2024-02-14178178171172161,600172
2024-02-1317817917617674,900176
2024-02-0918218217817957,100179
2024-02-08176181175179108,200179
2024-02-0717817817617727,100177
2024-02-0617917917617882,000178
2024-02-0517818017717876,500178
2024-02-0217817917817944,000179
2024-02-0118118117717984,800179
2024-01-31182182179181107,800181
2024-01-3018318418118291,100182
2024-01-2918418518318332,400183
2024-01-2618418718318492,000184
2024-01-2518518718418478,500184
2024-01-2418418718418746,200187
2024-01-2318918918518554,200185
2024-01-22184189182187123,300187
2024-01-1918218518118583,800185
2024-01-1818318318018361,400183
2024-01-1718518518118183,100181
2024-01-1618918918418464,600184
2024-01-1518718918418877,800188
2024-01-1218618718318483,500184
2024-01-11187188180186143,400186
2024-01-1018719018618899,800188
2024-01-09190192187189114,000189
2024-01-0519119318818997,600189
2024-01-0418219018219081,500190

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