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
2025-07-0914814914814911,700149
2025-07-0814814914814910,800149
2025-07-071461481461488,500148
2025-07-0414814914514514,800145
2025-07-0314715014714712,400147
2025-07-0214715014514826,700148
2025-07-0114915014714718,500147
2025-06-3014915114814841,000148
2025-06-2714915014714923,500149
2025-06-2614615014514735,200147
2025-06-2514614614414617,400146
2025-06-2414614614414621,000146
2025-06-2314714714314660,200146
2025-06-2014814814614723,400147
2025-06-1915115114614779,200147
2025-06-1815015215015017,900150
2025-06-1715115114915146,500151
2025-06-1614915214915137,000151
2025-06-1314915014814941,000149
2025-06-1215415414714947,200149
2025-06-1115215415215311,900153
2025-06-101531531521535,800153
2025-06-0915315415115216,100152
2025-06-0615115415115413,900154
2025-06-0515215315115111,400151
2025-06-0415415415315321,500153
2025-06-0315215315115322,500153
2025-06-0215415415115341,000153
2025-05-3015415515315417,800154
2025-05-2915515515415410,300154
2025-05-2815515615415415,000154
2025-05-2715515615415531,700155
2025-05-2615315415115417,900154
2025-05-23159159152153110,100153
2025-05-2215916215815881,500158
2025-05-2115916115715763,900157
2025-05-2015416015415885,600158
2025-05-1915515615415419,800154
2025-05-1615615615215535,000155
2025-05-1515515715315539,100155
2025-05-1415315815215771,600157
2025-05-1315315315115219,000152
2025-05-1215015314915343,400153
2025-05-091511531511538,200153
2025-05-0815015314915136,600151
2025-05-0715315314915133,300151
2025-05-02156156145150172,500150
2025-05-0115715715415441,900154
2025-04-3015915915515738,400157
2025-04-2815816015715822,500158
2025-04-2516016015615753,500157
2025-04-2415916015715941,200159
2025-04-23165165157159120,200159
2025-04-22157166157163283,700163
2025-04-2116016215615978,300159
2025-04-1816216316016081,300160
2025-04-17158166158164183,800164
2025-04-16153159153159118,200159
2025-04-1515215515115459,200154
2025-04-1415215514915071,200150
2025-04-1114915214815139,200151
2025-04-10149153146151161,800151
2025-04-09134144130142192,000142
2025-04-08129138129137158,900137
2025-04-07140142122122517,600122
2025-04-04153155141143659,700143
2025-04-03150158146154586,700154
2025-04-02151155148155175,100155
2025-04-01150161148149681,900149
2025-03-311511621401461,614,600146
2025-03-28153154149151179,400151
2025-03-27149160147150554,500150
2025-03-261411911411513,908,900151
2025-03-2514114214114122,800141
2025-03-2414014314014129,400141
2025-03-2114114214014023,900140
2025-03-1914014214014119,100141
2025-03-1814114213914041,700140
2025-03-1714014314014128,600141
2025-03-1414214214014131,400141
2025-03-1314014214014216,600142
2025-03-1214114113914029,900140
2025-03-11141141135141107,500141
2025-03-1014114314114218,000142
2025-03-0714114314114120,300141
2025-03-0614014314014325,100143
2025-03-0514214213914047,300140
2025-03-0414414413914071,300140
2025-03-0314214514214423,400144
2025-02-2814114414014147,300141
2025-02-2714114314014241,600142
2025-02-2614014314014126,400141
2025-02-2514314414014074,400140
2025-02-2114414514314432,600144
2025-02-2014614614414447,600144
2025-02-1914614814514727,900147
2025-02-1814615114514565,400145
2025-02-17149149143145121,900145
2025-02-1415015314715399,000153
2025-02-1314714914614940,500149
2025-02-1214514614514510,600145
2025-02-1014214614214421,500144
2025-02-0714514514114185,000141
2025-02-0614414714314447,700144
2025-02-0514314414214463,400144
2025-02-0414414714314322,000143
2025-02-0314514614414451,800144
2025-01-3114614714614744,400147
2025-01-3014514814514818,600148
2025-01-2914814814514522,500145
2025-01-2814714814514829,900148
2025-01-27142147142147110,400147
2025-01-2413914113914178,400141
2025-01-2313914013814031,400140
2025-01-2214014113814034,700140
2025-01-2114014113613859,800138
2025-01-2013714013614048,200140
2025-01-1713713813513749,700137
2025-01-1613813913613628,900136
2025-01-1513714013613648,300136
2025-01-1414014013613658,100136
2025-01-101401401391397,700139
2025-01-0914114113713942,200139
2025-01-08142142139140114,200140
2025-01-0714314314114249,800142
2025-01-0614414414114283,300142

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