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