3727 (株)アプリックス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3013514013314056,700140
2021-12-2913013613013674,600136
2021-12-28132134130132163,600132
2021-12-27135135130130178,900130
2021-12-24137137134135116,900135
2021-12-2314014113813886,700138
2021-12-2214214213914082,900140
2021-12-21134143133143262,500143
2021-12-20138139133133122,200133
2021-12-17144153137138601,500138
2021-12-16143144139139126,000139
2021-12-15139143139140132,000140
2021-12-14145148139139170,800139
2021-12-13144148141147356,400147
2021-12-10154158144144966,400144
2021-12-091681761541642,436,900164
2021-12-081371851361704,385,100170
2021-12-07131136131135105,700135
2021-12-06131133130130109,100130
2021-12-03129133129132123,100132
2021-12-02133137129129225,000129
2021-12-0113613813213670,100136
2021-11-30133139133136115,900136
2021-11-29136138133133153,200133
2021-11-26142144137139190,400139
2021-11-25146146142143109,800143
2021-11-24149149145145113,800145
2021-11-2214214914214957,100149
2021-11-1914914914014395,400143
2021-11-18151151145148190,400148
2021-11-17145150143150279,900150
2021-11-16141144139144142,800144
2021-11-15144145141141111,900141
2021-11-12145148143143388,000143
2021-11-1115615615515547,000155
2021-11-1015415715415625,000156
2021-11-0915715715415523,000155
2021-11-0815715715415480,000154
2021-11-0515715815615866,400158
2021-11-0416016115715756,700157
2021-11-0215816015716042,900160
2021-11-0115816015715954,300159
2021-10-2915615815515679,700156
2021-10-2815715815615628,900156
2021-10-2716016015615752,300157
2021-10-2615816015816030,700160
2021-10-2516016015815952,100159
2021-10-2216116116016111,000161
2021-10-2116116316016023,100160
2021-10-2016316416116132,500161
2021-10-1916416416116322,900163
2021-10-18166166159163179,700163
2021-10-1516116516116353,300163
2021-10-1416316416116133,000161
2021-10-1316216316116326,600163
2021-10-1216416416116342,700163
2021-10-1116216516116447,500164
2021-10-0816116416116255,500162
2021-10-0716016416016172,600161
2021-10-06163164158160137,800160
2021-10-05172186161163778,400163
2021-10-0417117116316776,700167
2021-10-0117317316916974,900169
2021-09-3017217216917226,700172
2021-09-2917017216817247,700172
2021-09-28175175169170100,400170
2021-09-2717517717417442,000174
2021-09-2417417617317472,600174
2021-09-22172173169171161,300171
2021-09-21175175173174191,600174
2021-09-1717417817317867,100178
2021-09-16182182175176103,700176
2021-09-15181184178180160,200180
2021-09-1417918217918157,900181
2021-09-1318018017817958,100179
2021-09-1018018017617960,200179
2021-09-0917918017517677,900176
2021-09-0817918017817964,500179
2021-09-0718118217917960,100179
2021-09-0618218217717971,800179
2021-09-0317818317617989,600179
2021-09-02182184176178121,300178
2021-09-01184191178185321,200185
2021-08-3117918117918129,600181
2021-08-3018018117718142,000181
2021-08-2717817917617936,600179
2021-08-26184184174177246,700177
2021-08-25180182177180141,000180
2021-08-24170177170175141,600175
2021-08-2316516816516750,000167
2021-08-2016216816216386,300163
2021-08-1916216716216378,500163
2021-08-18160165160162171,500162
2021-08-1716516816216281,300162
2021-08-1617017016316798,000167
2021-08-13173175166168383,900168
2021-08-12178183175183156,600183
2021-08-1117518017517977,700179
2021-08-10167178167177180,100177
2021-08-06173174169171151,800171
2021-08-05182183172174266,500174
2021-08-04183188180184104,600184
2021-08-0318318518118346,400183
2021-08-0218718918418459,500184
2021-07-3018818918318474,300184
2021-07-2918318618218498,000184
2021-07-2818618718318395,400183
2021-07-2718919118718842,000188
2021-07-2618919218918959,200189
2021-07-21190193188189139,900189
2021-07-20194197189191202,300191
2021-07-1919720019619852,600198
2021-07-1619920019720054,800200
2021-07-1520220219919958,700199
2021-07-1420120320120256,100202
2021-07-13202208201203137,500203
2021-07-1220120420020157,400201
2021-07-09198200194200174,900200
2021-07-08202202199200129,500200
2021-07-07202206201203163,700203
2021-07-0620520720320352,600203
2021-07-0520620920520661,600206
2021-07-02203208199208210,700208
2021-07-01209209200201263,700201
2021-06-3020920920720843,200208
2021-06-2921021120820857,800208
2021-06-2821021120820955,500209
2021-06-2521021120820968,300209
2021-06-2421421420920957,100209
2021-06-2321021521021458,500214
2021-06-2221321321021274,400212
2021-06-21214214207209171,900209
2021-06-1821721921421576,000215
2021-06-1721922021621766,000217
2021-06-16217223217220146,600220
2021-06-15218222215220108,300220
2021-06-1422122121721771,200217
2021-06-1122722722222257,200222
2021-06-1022422722322556,700225
2021-06-0922222522022473,600224
2021-06-0821722421722179,700221
2021-06-0721822121721937,700219
2021-06-0421521821421737,100217
2021-06-0321521921421645,300216
2021-06-0221521721321577,100215
2021-06-0122022021621645,800216
2021-05-3122022021822038,700220
2021-05-2821721821421742,600217
2021-05-2721722221621772,900217
2021-05-2622222221721847,000218
2021-05-2522122221922137,000221
2021-05-2421922421622176,000221
2021-05-2122022421921964,000219
2021-05-20220231216223187,700223
2021-05-1921121521121553,100215
2021-05-1820821520721198,900211
2021-05-17221222208208264,900208
2021-05-14223230222223171,400223
2021-05-13230232223230181,000230
2021-05-12242242231233177,500233
2021-05-1124524524224255,900242
2021-05-1024424624324643,300246
2021-05-0724924924224373,100243
2021-05-0624925024724747,500247
2021-04-30249251245249110,900249
2021-04-28250250246248123,700248
2021-04-27245257243252248,300252
2021-04-2624524524024388,200243
2021-04-23243257242245295,900245
2021-04-2224424524224567,000245
2021-04-21249249241241173,200241
2021-04-20248252246252122,000252
2021-04-1925225224724999,500249
2021-04-16252252247250113,600250
2021-04-15255255248249283,900249
2021-04-1425625725425584,000255
2021-04-13260260256256109,300256
2021-04-12260262256259155,700259
2021-04-09257264256263237,400263
2021-04-08256257252257100,900257
2021-04-07257261254255215,000255
2021-04-06256257252256105,600256
2021-04-0525725725325477,000254
2021-04-02254258251255124,400255
2021-04-01255255250252106,900252
2021-03-3125325825325575,200255
2021-03-30257258253255117,700255
2021-03-29254259251253105,200253
2021-03-26250255248254116,600254
2021-03-25248250242249102,800249
2021-03-24253254241247388,900247
2021-03-23257257244246164,300246
2021-03-22252256250252269,100252
2021-03-19258258250252212,800252
2021-03-18259276253256900,200256
2021-03-17254261250259348,200259
2021-03-1625325324925075,700250
2021-03-15252252246250143,100250
2021-03-12248254248250173,500250
2021-03-11240250240248164,800248
2021-03-10241245239240104,700240
2021-03-09237241229237223,800237
2021-03-0823723922922996,300229
2021-03-05231237228235110,900235
2021-03-04241241227233290,500233
2021-03-03244247241242120,500242
2021-03-02248250241244155,800244
2021-03-01251251245247255,200247
2021-02-26251254247251199,900251
2021-02-25255259254256120,100256
2021-02-24256259252254220,000254
2021-02-22252258251258180,400258
2021-02-19252253247250211,500250
2021-02-18261264253255209,400255
2021-02-17249262246261353,200261
2021-02-16255256245248444,700248
2021-02-15273273250253813,900253
2021-02-122702832672751,937,400275
2021-02-10249252246251118,200251
2021-02-09252252246251132,900251
2021-02-08250253248252194,600252
2021-02-05261262247248554,500248
2021-02-04246250243249115,400249
2021-02-03243250242247152,000247
2021-02-0224024523724396,700243
2021-02-01233238226238169,900238
2021-01-29243245234235201,000235
2021-01-28242243239241139,700241
2021-01-2724624924424799,700247
2021-01-26250250245246151,100246
2021-01-25249250247250113,900250
2021-01-22248249244248112,400248
2021-01-21246249243247132,200247
2021-01-20247247242246107,200246
2021-01-19244247242247146,400247
2021-01-18240244234242140,700242
2021-01-15236242234240208,200240
2021-01-14240243237237163,600237
2021-01-13246248240241263,400241
2021-01-12237245235245256,400245
2021-01-08234236231236122,700236
2021-01-07236237230230224,900230
2021-01-06229235227234221,300234
2021-01-05225230224227137,800227
2021-01-04228228219226185,000226

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