3727 (株)アプリックスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	128	130	127	128	63,500	128
2022-12-29	126	129	126	127	33,300	127
2022-12-28	130	130	126	129	132,500	129
2022-12-27	131	132	129	130	71,100	130
2022-12-26	132	133	127	131	82,000	131
2022-12-23	135	135	131	134	120,000	134
2022-12-22	140	152	134	137	477,000	137
2022-12-21	138	139	134	137	40,200	137
2022-12-20	146	146	121	136	278,900	136
2022-12-19	147	147	144	145	20,300	145
2022-12-16	147	148	145	147	46,300	147
2022-12-15	149	149	146	149	19,700	149
2022-12-14	149	149	146	149	21,400	149
2022-12-13	148	149	144	148	81,500	148
2022-12-12	149	150	148	149	21,800	149
2022-12-09	148	150	145	149	114,900	149
2022-12-08	146	146	145	145	20,000	145
2022-12-07	145	146	144	146	31,500	146
2022-12-06	146	147	145	147	24,900	147
2022-12-05	148	148	144	147	25,600	147
2022-12-02	150	150	146	147	24,300	147
2022-12-01	149	149	144	148	77,200	148
2022-11-30	146	148	146	148	25,300	148
2022-11-29	150	150	147	149	33,500	149
2022-11-28	151	151	148	150	109,500	150
2022-11-25	151	152	150	152	53,300	152
2022-11-24	155	155	150	152	81,000	152
2022-11-22	154	156	145	150	480,700	150
2022-11-21	149	149	145	147	26,700	147
2022-11-18	147	148	145	147	46,000	147
2022-11-17	144	146	143	146	16,200	146
2022-11-16	146	147	145	145	55,600	145
2022-11-15	143	145	141	145	59,000	145
2022-11-14	142	142	139	142	87,600	142
2022-11-11	140	143	139	142	95,200	142
2022-11-10	138	141	138	141	70,400	141
2022-11-09	136	140	136	139	66,200	139
2022-11-08	135	138	135	138	27,700	138
2022-11-07	135	137	135	136	26,700	136
2022-11-04	135	137	135	135	18,200	135
2022-11-02	136	137	136	136	81,900	136
2022-11-01	138	138	135	137	20,600	137
2022-10-31	139	139	136	137	16,900	137
2022-10-28	135	138	135	137	17,000	137
2022-10-27	138	138	135	136	63,200	136
2022-10-26	138	138	135	138	47,200	138
2022-10-25	135	138	135	137	30,400	137
2022-10-24	136	136	134	134	11,500	134
2022-10-21	135	135	134	134	14,600	134
2022-10-20	135	135	133	134	12,700	134
2022-10-19	134	137	134	136	37,600	136
2022-10-18	135	135	134	134	13,400	134
2022-10-17	135	135	133	134	5,900	134
2022-10-14	135	135	133	134	25,100	134
2022-10-13	136	136	131	133	34,000	133
2022-10-12	133	135	131	135	31,200	135
2022-10-11	134	136	134	135	6,800	135
2022-10-07	135	138	134	137	14,400	137
2022-10-06	136	138	135	136	20,100	136
2022-10-05	138	138	135	136	16,100	136
2022-10-04	134	137	133	136	22,300	136
2022-10-03	132	134	131	132	32,100	132
2022-09-30	136	136	133	133	38,300	133
2022-09-29	136	139	136	138	16,100	138
2022-09-28	137	137	132	136	57,400	136
2022-09-27	140	140	135	137	32,300	137
2022-09-26	140	140	134	137	61,200	137
2022-09-22	139	143	138	141	38,600	141
2022-09-21	145	145	136	141	72,600	141
2022-09-20	148	148	138	145	99,500	145
2022-09-16	148	150	144	148	61,200	148
2022-09-15	149	150	148	150	41,300	150
2022-09-14	148	150	147	149	38,600	149
2022-09-13	152	152	148	150	94,600	150
2022-09-12	151	151	149	151	50,100	151
2022-09-09	153	153	149	150	82,300	150
2022-09-08	153	153	148	152	58,000	152
2022-09-07	151	153	149	153	27,200	153
2022-09-06	153	153	149	153	49,200	153
2022-09-05	150	151	147	150	71,000	150
2022-09-02	153	154	148	150	130,200	150
2022-09-01	154	155	150	153	108,900	153
2022-08-31	157	157	153	156	78,500	156
2022-08-30	159	159	153	157	82,000	157
2022-08-29	153	158	151	156	110,800	156
2022-08-26	151	159	151	158	304,700	158
2022-08-25	146	152	144	151	135,800	151
2022-08-24	145	147	144	146	49,400	146
2022-08-23	148	148	144	145	97,700	145
2022-08-22	147	149	144	147	90,400	147
2022-08-19	152	152	144	147	250,300	147
2022-08-18	144	165	144	151	1,723,000	151
2022-08-17	146	148	145	146	97,000	146
2022-08-16	145	148	145	147	80,400	147
2022-08-15	142	147	142	144	74,600	144
2022-08-12	138	148	138	143	181,500	143
2022-08-10	138	140	136	138	112,600	138
2022-08-09	138	141	138	138	52,600	138
2022-08-08	142	143	138	139	97,300	139
2022-08-05	144	146	142	145	44,300	145
2022-08-04	144	145	141	144	38,200	144
2022-08-03	143	144	137	143	90,200	143
2022-08-02	145	145	142	144	35,600	144
2022-08-01	145	147	141	144	102,700	144
2022-07-29	145	150	145	145	226,600	145
2022-07-28	143	146	139	144	221,600	144
2022-07-27	140	143	135	140	147,800	140
2022-07-26	136	141	133	138	189,500	138
2022-07-25	135	136	133	136	17,600	136
2022-07-22	136	137	134	136	72,700	136
2022-07-21	132	137	131	136	197,800	136
2022-07-20	130	133	129	132	96,100	132
2022-07-19	130	130	128	130	19,800	130
2022-07-15	130	130	129	130	20,800	130
2022-07-14	129	130	129	130	14,900	130
2022-07-13	130	130	128	129	38,400	129
2022-07-12	130	130	128	128	41,100	128
2022-07-11	131	131	129	130	28,900	130
2022-07-08	132	132	129	130	31,600	130
2022-07-07	130	132	129	129	20,500	129
2022-07-06	131	131	129	129	29,000	129
2022-07-05	129	131	129	130	32,200	130
2022-07-04	130	131	129	129	18,500	129
2022-07-01	132	132	128	129	52,500	129
2022-06-30	131	133	130	131	56,100	131
2022-06-29	130	133	128	131	67,100	131
2022-06-28	130	130	128	128	35,700	128
2022-06-27	132	132	128	129	44,700	129
2022-06-24	130	132	130	131	56,500	131
2022-06-23	129	131	129	129	30,300	129
2022-06-22	130	131	128	130	26,200	130
2022-06-21	129	131	127	130	53,700	130
2022-06-20	128	130	124	127	61,300	127
2022-06-17	128	129	126	127	71,200	127
2022-06-16	131	132	128	130	90,100	130
2022-06-15	133	134	129	129	88,300	129
2022-06-14	130	134	129	134	52,400	134
2022-06-13	132	134	131	131	71,800	131
2022-06-10	134	136	132	133	102,800	133
2022-06-09	132	135	132	135	61,000	135
2022-06-08	134	135	131	135	71,600	135
2022-06-07	134	134	131	133	48,500	133
2022-06-06	133	133	131	133	36,800	133
2022-06-03	135	135	129	134	117,500	134
2022-06-02	135	135	129	135	64,900	135
2022-06-01	134	136	133	135	53,300	135
2022-05-31	134	134	131	134	38,400	134
2022-05-30	132	133	130	133	61,700	133
2022-05-27	129	131	128	130	89,100	130
2022-05-26	128	131	127	131	97,200	131
2022-05-25	130	131	126	127	67,200	127
2022-05-24	135	136	130	130	177,000	130
2022-05-23	124	132	124	129	126,100	129
2022-05-20	125	127	125	126	41,600	126
2022-05-19	126	128	123	125	91,100	125
2022-05-18	126	131	125	127	127,900	127
2022-05-17	126	126	124	125	29,100	125
2022-05-16	128	128	125	126	60,700	126
2022-05-13	126	126	123	126	103,800	126
2022-05-12	125	125	122	123	51,500	123
2022-05-11	125	127	122	127	77,300	127
2022-05-10	120	125	119	125	89,300	125
2022-05-09	126	126	121	123	88,000	123
2022-05-06	128	128	126	126	65,200	126
2022-05-02	129	129	127	127	44,900	127
2022-04-28	130	130	127	129	29,300	129
2022-04-27	130	130	127	128	87,600	128
2022-04-26	131	131	129	130	47,500	130
2022-04-25	130	131	128	130	72,100	130
2022-04-22	134	134	131	131	136,500	131
2022-04-21	136	141	132	136	229,300	136
2022-04-20	134	134	131	131	78,400	131
2022-04-19	132	133	130	132	76,500	132
2022-04-18	129	132	128	128	74,600	128
2022-04-15	131	132	129	130	90,700	130
2022-04-14	129	132	126	132	94,600	132
2022-04-13	130	144	126	130	1,361,300	130
2022-04-12	131	131	125	125	50,800	125
2022-04-11	130	130	127	128	55,900	128
2022-04-08	130	132	130	130	32,700	130
2022-04-07	132	132	128	130	105,800	130
2022-04-06	136	136	131	132	120,400	132
2022-04-05	136	137	133	137	108,400	137
2022-04-04	135	136	133	135	95,700	135
2022-04-01	131	135	129	135	152,200	135
2022-03-31	130	132	129	131	35,500	131
2022-03-30	132	133	128	130	121,200	130
2022-03-29	129	135	127	129	414,300	129
2022-03-28	130	131	127	128	64,600	128
2022-03-25	128	130	126	130	55,900	130
2022-03-24	128	129	125	128	106,100	128
2022-03-23	127	129	125	126	145,100	126
2022-03-22	128	128	124	125	75,900	125
2022-03-18	121	127	121	126	142,900	126
2022-03-17	121	123	120	122	105,200	122
2022-03-16	120	122	118	121	76,200	121
2022-03-15	119	122	118	121	106,800	121
2022-03-14	119	121	116	119	156,800	119
2022-03-11	124	124	116	119	714,800	119
2022-03-10	132	138	123	124	1,185,600	124
2022-03-09	118	150	118	136	5,098,400	136
2022-03-08	117	120	116	117	148,300	117
2022-03-07	121	121	116	118	88,700	118
2022-03-04	128	129	120	124	246,500	124
2022-03-03	124	126	122	126	95,600	126
2022-03-02	119	125	118	122	96,500	122
2022-03-01	117	124	117	122	166,000	122
2022-02-28	113	118	112	118	106,200	118
2022-02-25	109	114	109	114	72,700	114
2022-02-24	114	114	106	109	152,500	109
2022-02-22	114	116	112	114	80,300	114
2022-02-21	117	117	114	117	40,600	117
2022-02-18	115	118	114	117	86,100	117
2022-02-17	119	119	116	116	61,500	116
2022-02-16	118	119	116	118	32,500	118
2022-02-15	120	121	115	117	78,300	117
2022-02-14	120	122	117	118	59,100	118
2022-02-10	118	121	118	121	66,900	121
2022-02-09	117	120	117	118	50,700	118
2022-02-08	119	120	114	116	116,700	116
2022-02-07	122	122	118	119	21,200	119
2022-02-04	119	123	117	121	88,200	121
2022-02-03	123	123	119	120	45,700	120
2022-02-02	121	123	119	122	35,900	122
2022-02-01	119	122	119	119	63,400	119
2022-01-31	116	120	116	118	86,900	118
2022-01-28	117	119	116	117	68,100	117
2022-01-27	123	124	116	117	134,700	117
2022-01-26	121	123	120	122	94,300	122
2022-01-25	124	126	121	123	121,600	123
2022-01-24	125	127	123	125	46,000	125
2022-01-21	123	127	123	126	78,200	126
2022-01-20	123	128	123	128	124,600	128
2022-01-19	130	130	126	128	111,100	128
2022-01-18	131	133	129	131	39,000	131
2022-01-17	134	135	131	131	41,600	131
2022-01-14	132	134	131	134	53,100	134
2022-01-13	135	135	132	134	38,000	134
2022-01-12	133	135	132	134	53,400	134
2022-01-11	132	134	131	133	41,300	133
2022-01-07	131	132	128	132	104,200	132
2022-01-06	134	134	130	130	91,800	130
2022-01-05	138	138	134	134	64,900	134
2022-01-04	140	141	138	138	66,000	138

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

3727 (株)アプリックス の時系列データ [2022年度]

3727 (株)アプリックスの時系列データ [2022年度]