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 |
---|---|---|---|---|---|---|
2024-03-28 | 173 | 174 | 171 | 173 | 117,900 | 173 |
2024-03-27 | 176 | 176 | 173 | 174 | 74,400 | 174 |
2024-03-26 | 173 | 176 | 171 | 176 | 87,800 | 176 |
2024-03-25 | 176 | 176 | 174 | 174 | 57,800 | 174 |
2024-03-22 | 175 | 175 | 173 | 175 | 63,900 | 175 |
2024-03-21 | 176 | 176 | 174 | 174 | 119,500 | 174 |
2024-03-19 | 171 | 173 | 169 | 173 | 313,400 | 173 |
2024-03-18 | 169 | 172 | 169 | 171 | 83,000 | 171 |
2024-03-15 | 168 | 168 | 166 | 167 | 63,200 | 167 |
2024-03-14 | 169 | 170 | 167 | 168 | 53,700 | 168 |
2024-03-13 | 173 | 173 | 169 | 169 | 56,600 | 169 |
2024-03-12 | 169 | 173 | 166 | 172 | 131,000 | 172 |
2024-03-11 | 174 | 174 | 168 | 170 | 182,100 | 170 |
2024-03-08 | 177 | 179 | 174 | 175 | 87,800 | 175 |
2024-03-07 | 179 | 180 | 176 | 178 | 79,000 | 178 |
2024-03-06 | 172 | 178 | 171 | 176 | 75,900 | 176 |
2024-03-05 | 173 | 175 | 169 | 172 | 134,700 | 172 |
2024-03-04 | 176 | 176 | 172 | 173 | 79,400 | 173 |
2024-03-01 | 177 | 178 | 176 | 177 | 34,800 | 177 |
2024-02-29 | 181 | 181 | 175 | 177 | 49,500 | 177 |
2024-02-28 | 175 | 182 | 174 | 180 | 169,000 | 180 |
2024-02-27 | 173 | 175 | 172 | 174 | 75,900 | 174 |
2024-02-26 | 173 | 176 | 172 | 173 | 95,300 | 173 |
2024-02-22 | 174 | 175 | 172 | 173 | 72,800 | 173 |
2024-02-21 | 177 | 177 | 172 | 175 | 123,800 | 175 |
2024-02-20 | 178 | 180 | 177 | 178 | 73,300 | 178 |
2024-02-19 | 175 | 178 | 175 | 176 | 70,100 | 176 |
2024-02-16 | 174 | 177 | 172 | 175 | 90,900 | 175 |
2024-02-15 | 182 | 182 | 172 | 174 | 203,600 | 174 |
2024-02-14 | 178 | 178 | 171 | 172 | 161,600 | 172 |
2024-02-13 | 178 | 179 | 176 | 176 | 74,900 | 176 |
2024-02-09 | 182 | 182 | 178 | 179 | 57,100 | 179 |
2024-02-08 | 176 | 181 | 175 | 179 | 108,200 | 179 |
2024-02-07 | 178 | 178 | 176 | 177 | 27,100 | 177 |
2024-02-06 | 179 | 179 | 176 | 178 | 82,000 | 178 |
2024-02-05 | 178 | 180 | 177 | 178 | 76,500 | 178 |
2024-02-02 | 178 | 179 | 178 | 179 | 44,000 | 179 |
2024-02-01 | 181 | 181 | 177 | 179 | 84,800 | 179 |
2024-01-31 | 182 | 182 | 179 | 181 | 107,800 | 181 |
2024-01-30 | 183 | 184 | 181 | 182 | 91,100 | 182 |
2024-01-29 | 184 | 185 | 183 | 183 | 32,400 | 183 |
2024-01-26 | 184 | 187 | 183 | 184 | 92,000 | 184 |
2024-01-25 | 185 | 187 | 184 | 184 | 78,500 | 184 |
2024-01-24 | 184 | 187 | 184 | 187 | 46,200 | 187 |
2024-01-23 | 189 | 189 | 185 | 185 | 54,200 | 185 |
2024-01-22 | 184 | 189 | 182 | 187 | 123,300 | 187 |
2024-01-19 | 182 | 185 | 181 | 185 | 83,800 | 185 |
2024-01-18 | 183 | 183 | 180 | 183 | 61,400 | 183 |
2024-01-17 | 185 | 185 | 181 | 181 | 83,100 | 181 |
2024-01-16 | 189 | 189 | 184 | 184 | 64,600 | 184 |
2024-01-15 | 187 | 189 | 184 | 188 | 77,800 | 188 |
2024-01-12 | 186 | 187 | 183 | 184 | 83,500 | 184 |
2024-01-11 | 187 | 188 | 180 | 186 | 143,400 | 186 |
2024-01-10 | 187 | 190 | 186 | 188 | 99,800 | 188 |
2024-01-09 | 190 | 192 | 187 | 189 | 114,000 | 189 |
2024-01-05 | 191 | 193 | 188 | 189 | 97,600 | 189 |
2024-01-04 | 182 | 190 | 182 | 190 | 81,500 | 190 |
分割・併合履歴 : [2011-12-15]1株→100株 [2005-08-26]1株→3株