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
2023-06-09152154151154138,600154
2023-06-0815115315015295,400152
2023-06-07151153149150153,900150
2023-06-06152153150151138,600151
2023-06-05154154152153128,800153
2023-06-0215015315015390,900153
2023-06-01157157150151211,600151
2023-05-31152155150154224,000154
2023-05-30149151147150194,700150
2023-05-29149150147149119,500149
2023-05-26154154147148187,900148
2023-05-25147154145153301,100153
2023-05-24147148145146133,800146
2023-05-23156157145146555,400146
2023-05-22156158153153376,800153
2023-05-19151155149152256,000152
2023-05-18151156147151441,700151
2023-05-17158162152152775,900152
2023-05-161581591481531,245,300153
2023-05-151761861591613,227,300161
2023-05-121761871651677,637,000167
2023-05-1113714013613745,500137
2023-05-1013414013413678,300136
2023-05-09132136132134131,600134
2023-05-0812913112913152,200131
2023-05-0212913012812827,000128
2023-05-0113013112813036,500130
2023-04-2812913112912911,800129
2023-04-2712913012813026,800130
2023-04-2612813012712827,200128
2023-04-251291291271279,100127
2023-04-2412812912712922,900129
2023-04-2112812812712848,300128
2023-04-2012712912712827,500128
2023-04-1912712912712915,400129
2023-04-1812912912712831,700128
2023-04-1713013012812914,900129
2023-04-1413113212912916,700129
2023-04-1313013112813019,400130
2023-04-1212813112813020,700130
2023-04-1112813012812911,400129
2023-04-1012913012913012,600130
2023-04-0713013012713015,700130
2023-04-0612713012613029,200130
2023-04-0512913012712819,600128
2023-04-0413113112812826,500128
2023-04-0313113112913124,600131
2023-03-3113013012812919,500129
2023-03-3012813012812819,800128
2023-03-2912913012612741,900127
2023-03-2812913012912931,300129
2023-03-2713113112812898,800128
2023-03-2413313313113117,000131
2023-03-23132134132133249,300133
2023-03-2213213312913229,600132
2023-03-2013513513113231,400132
2023-03-1713313413113422,700134
2023-03-1613313312813147,600131
2023-03-1513513613313320,900133
2023-03-1413713713313555,700135
2023-03-13140140133137108,100137
2023-03-1014214213914045,100140
2023-03-0914414414014084,700140
2023-03-08141145140144132,500144
2023-03-0713914013814040,900140
2023-03-0614014013713942,500139
2023-03-0314214213613962,000139
2023-03-0214014213914238,800142
2023-03-0114114214014022,500140
2023-02-2814214414114226,400142
2023-02-2714414514014150,500141
2023-02-2414414514214440,000144
2023-02-2214514614314619,000146
2023-02-2114914914514633,600146
2023-02-2015115114714975,400149
2023-02-17142149142149118,500149
2023-02-1614514614314571,100145
2023-02-15143145141145188,200145
2023-02-1414014013714024,000140
2023-02-1313713913513925,200139
2023-02-1013613913613731,600137
2023-02-091391391371376,400137
2023-02-0813913913713720,100137
2023-02-0713814013613842,900138
2023-02-0613914113713724,600137
2023-02-0313914013514061,200140
2023-02-0214114113913920,500139
2023-02-0113914213914111,300141
2023-01-3114114114014111,900141
2023-01-3014014113814140,000141
2023-01-2713914113814130,300141
2023-01-2614214213913934,300139
2023-01-2514214314014252,600142
2023-01-2414114213914231,500142
2023-01-2313914113814038,000140
2023-01-2014114113513967,400139
2023-01-1913914213914222,900142
2023-01-1813914113814138,800141
2023-01-1713813913613822,700138
2023-01-1613713813413844,200138
2023-01-1313613713513725,700137
2023-01-1213713713513720,200137
2023-01-1113513713413754,300137
2023-01-1013113513013538,600135
2023-01-0612913112813141,400131
2023-01-0512713112712839,000128
2023-01-0412812812612613,200126

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