3727 (株)アプリックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3022122722122589,000225
2020-12-29216226213223235,000223
2020-12-28228228214218429,400218
2020-12-25220229220227273,400227
2020-12-242242522162182,274,300218
2020-12-23210219210216244,000216
2020-12-22224224212213292,900213
2020-12-21228230224224107,300224
2020-12-18233233229229165,300229
2020-12-17230233230230186,200230
2020-12-16232233229229135,600229
2020-12-15234235231232101,500232
2020-12-14233237229235165,300235
2020-12-11231235227234190,800234
2020-12-10227228223223298,300223
2020-12-09231234227229128,700229
2020-12-08221235220233341,700233
2020-12-07231234219222628,900222
2020-12-04248249236239667,700239
2020-12-03258258248251366,600251
2020-12-02257259252258290,600258
2020-12-01248256248251207,500251
2020-11-30249254247247245,500247
2020-11-27248249243247141,400247
2020-11-2624624824324882,900248
2020-11-25251251243243180,900243
2020-11-24246252245247177,200247
2020-11-20245248239245234,200245
2020-11-19249249242246248,400246
2020-11-18251253246248231,500248
2020-11-17264267246250499,500250
2020-11-16257263251262477,000262
2020-11-132732792552571,526,500257
2020-11-12329330313319501,600319
2020-11-11315331312327345,600327
2020-11-10317319308310325,500310
2020-11-09320326317321183,400321
2020-11-06324324313314148,300314
2020-11-05320323314322252,300322
2020-11-04304317302315232,100315
2020-11-02295303286296269,300296
2020-10-30306309295297191,900297
2020-10-29303309295304322,900304
2020-10-28308317306310164,900310
2020-10-27300315297313290,000313
2020-10-26318318304306201,600306
2020-10-23315318303318250,700318
2020-10-22323326311314331,900314
2020-10-21328335325326151,800326
2020-10-20323338323329223,400329
2020-10-19320329314325291,700325
2020-10-16346349321325829,600325
2020-10-15376376347348896,000348
2020-10-14356381352377924,500377
2020-10-13361364353353288,900353
2020-10-12345364344363413,400363
2020-10-09342349339347274,600347
2020-10-08352353340340300,300340
2020-10-07359366344350908,700350
2020-10-06346347339344154,700344
2020-10-05341349336346222,800346
2020-10-02356356333340453,700340
2020-09-30367368347352348,600352
2020-09-29343362343361334,400361
2020-09-28343352340346264,400346
2020-09-25345357339344271,800344
2020-09-24354361338340487,400340
2020-09-23355364346362569,000362
2020-09-18353365352362423,900362
2020-09-17365366352359481,200359
2020-09-16378381363365910,900365
2020-09-15366384366381813,700381
2020-09-14351365350361561,000361
2020-09-11355358342351755,400351
2020-09-103643693423491,514,700349
2020-09-093753813553591,174,800359
2020-09-08390392377386658,100386
2020-09-074124173783921,338,900392
2020-09-04408431407418770,800418
2020-09-03445449423425665,600425
2020-09-024684704274351,093,700435
2020-09-014654754444571,161,800457
2020-08-314154694154561,922,100456
2020-08-284284343744041,207,800404
2020-08-27443452426432918,600432
2020-08-26430442422436643,200436
2020-08-254204474134251,418,700425
2020-08-243844333834301,869,400430
2020-08-21397398378386771,900386
2020-08-203864063833961,152,200396
2020-08-193794073663911,515,600391
2020-08-183773823563751,484,700375
2020-08-173303803273723,377,800372
2020-08-143383573143233,005,100323
2020-08-13291298285298305,700298
2020-08-12278288278286241,700286
2020-08-11298298278282437,300282
2020-08-07294294286291206,400291
2020-08-06300300290293211,800293
2020-08-05294300288300255,200300
2020-08-04294299293295214,900295
2020-08-03298301292294270,400294
2020-07-31310310292293660,300293
2020-07-30302319301313470,000313
2020-07-29308308298301279,500301
2020-07-28319325304307484,500307
2020-07-27304315300314249,100314
2020-07-22309311301308305,100308
2020-07-21307326307312934,600312
2020-07-20290308290306636,500306
2020-07-17298302286290530,700290
2020-07-16309311294294524,000294
2020-07-15304315303309317,000309
2020-07-14309315294303440,000303
2020-07-13319319302313549,700313
2020-07-10313331311312654,900312
2020-07-09326328307317779,200317
2020-07-082983382983221,573,100322
2020-07-07304305293297488,400297
2020-07-06300304286295547,300295
2020-07-03275299275292715,200292
2020-07-022943002712751,104,700275
2020-07-012763122722981,357,500298
2020-06-30269279266273230,200273
2020-06-29269277264264311,500264
2020-06-26277277266269266,800269
2020-06-25273277269275141,400275
2020-06-24282283273276231,500276
2020-06-23276283271281259,400281
2020-06-22280282274277253,900277
2020-06-19270278265278260,300278
2020-06-18261267257266164,700266
2020-06-17259263256263131,400263
2020-06-16257261254258219,800258
2020-06-15270271240246360,100246
2020-06-12243263238262421,300262
2020-06-11270282257259556,900259
2020-06-10265277265273290,700273
2020-06-09265271257268277,300268
2020-06-08252268250266482,400266
2020-06-05243252240249266,000249
2020-06-04245248239244212,500244
2020-06-03249251236244315,300244
2020-06-02247251245248192,900248
2020-06-01243253243247279,200247
2020-05-29236247235244315,700244
2020-05-28244244233236204,200236
2020-05-27240242234241224,800241
2020-05-26244245238240305,100240
2020-05-25230243230241271,100241
2020-05-22233235226230159,500230
2020-05-21231240231235272,900235
2020-05-20220234220231334,400231
2020-05-19225226216222208,600222
2020-05-18223224217220183,200220
2020-05-15214221211221239,800221
2020-05-14228232211214868,200214
2020-05-13236246235244382,800244
2020-05-12227241227239576,000239
2020-05-11223227220226280,600226
2020-05-08225230216221445,300221
2020-05-07211227210226521,200226
2020-05-01205209201208181,700208
2020-04-30207211204207314,100207
2020-04-28202207201207149,100207
2020-04-27201206199203175,800203
2020-04-24194199194199153,200199
2020-04-23195203193198172,400198
2020-04-22196197190195224,500195
2020-04-21213222196201699,000201
2020-04-20212214208212323,600212
2020-04-17220224208212627,100212
2020-04-161932231932121,543,300212
2020-04-15198201190193469,900193
2020-04-14184201184200701,200200
2020-04-13171184169182350,800182
2020-04-10175175166171238,100171
2020-04-09173176170174294,200174
2020-04-08170174163173312,500173
2020-04-07171172166169267,600169
2020-04-06155167151166239,000166
2020-04-03169170153156322,100156
2020-04-02167170163166178,500166
2020-04-01161175160167322,700167
2020-03-31164171162163333,000163
2020-03-30156163155162257,300162
2020-03-27164171162165429,500165
2020-03-26168172159160465,000160
2020-03-25175179167173766,200173
2020-03-241801861691733,102,500173
2020-03-23135141131136254,800136
2020-03-19145154132136425,800136
2020-03-18143152139140509,700140
2020-03-17125146124145520,300145
2020-03-16135143129134517,600134
2020-03-131301421161311,161,200131
2020-03-12155168147155586,300155
2020-03-11176180160162442,800162
2020-03-10156175147174710,300174
2020-03-09185186160166768,000166
2020-03-06202205193195351,600195
2020-03-05211226206209995,700209
2020-03-04191209190204510,600204
2020-03-03207211187192681,400192
2020-03-02192206190201598,600201
2020-02-28202214186192740,700192
2020-02-27235240212220763,300220
2020-02-262452452262361,692,900236
2020-02-25209213206207371,000207
2020-02-21218243218223942,800223
2020-02-20224228219222163,400222
2020-02-19212224212223266,600223
2020-02-18222223211215446,500215
2020-02-17225227221223273,900223
2020-02-14234238229230334,600230
2020-02-13244245237240256,200240
2020-02-12238244236242198,300242
2020-02-10232237230236153,100236
2020-02-07236236228231176,000231
2020-02-06238238233234120,000234
2020-02-05237242235235164,100235
2020-02-04232240227237188,900237
2020-02-03225235223232314,500232
2020-01-31229239229236185,800236
2020-01-30241243227230652,000230
2020-01-29255255243245355,400245
2020-01-28241252241249223,400249
2020-01-27250252246247369,400247
2020-01-24262262253257413,500257
2020-01-23271271262265447,400265
2020-01-22272282271274483,300274
2020-01-21269273266270176,700270
2020-01-20270271267268140,500268
2020-01-17272273265268261,700268
2020-01-16273275267272265,500272
2020-01-15278279272275222,200275
2020-01-14277280274276206,800276
2020-01-10272280272275261,800275
2020-01-09266274266272208,200272
2020-01-08270271258265441,800265
2020-01-072602872602691,159,700269
2020-01-06266266254258594,100258

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