3727 (株)アプリックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	185	186	183	185	67,500	185
2023-12-28	178	186	178	185	114,700	185
2023-12-27	180	183	176	183	190,000	183
2023-12-26	176	181	175	179	129,500	179
2023-12-25	180	180	176	176	54,200	176
2023-12-22	181	181	178	180	79,400	180
2023-12-21	181	183	179	180	73,200	180
2023-12-20	187	187	181	183	66,600	183
2023-12-19	181	186	181	185	76,300	185
2023-12-18	180	182	179	181	61,600	181
2023-12-15	179	181	178	180	99,200	180
2023-12-14	181	185	177	179	141,100	179
2023-12-13	176	182	175	181	127,700	181
2023-12-12	180	180	173	174	138,300	174
2023-12-11	178	179	176	179	62,200	179
2023-12-08	181	181	176	176	272,900	176
2023-12-07	185	188	181	181	122,100	181
2023-12-06	186	189	185	185	137,600	185
2023-12-05	202	208	187	189	588,800	189
2023-12-04	186	193	186	193	98,400	193
2023-12-01	194	194	183	186	289,100	186
2023-11-30	198	199	191	194	284,000	194
2023-11-29	202	204	198	199	224,700	199
2023-11-28	206	206	203	203	128,200	203
2023-11-27	204	208	204	206	144,500	206
2023-11-24	204	207	204	205	91,400	205
2023-11-22	203	205	202	204	126,400	204
2023-11-21	206	206	202	203	149,700	203
2023-11-20	206	208	204	207	129,900	207
2023-11-17	206	211	205	206	127,200	206
2023-11-16	209	212	207	208	142,700	208
2023-11-15	213	213	206	207	234,400	207
2023-11-14	217	217	207	213	436,700	213
2023-11-13	214	217	210	212	340,400	212
2023-11-10	212	212	208	211	88,700	211
2023-11-09	208	212	207	210	80,000	210
2023-11-08	215	215	207	209	177,200	209
2023-11-07	220	220	211	211	143,000	211
2023-11-06	217	222	216	220	181,700	220
2023-11-02	214	218	211	217	237,900	217
2023-11-01	214	216	210	215	212,700	215
2023-10-31	217	217	210	215	197,900	215
2023-10-30	220	221	213	214	219,700	214
2023-10-27	207	220	202	220	527,500	220
2023-10-26	209	211	204	204	140,800	204
2023-10-25	210	212	206	208	142,700	208
2023-10-24	201	211	197	210	210,800	210
2023-10-23	207	207	199	201	188,700	201
2023-10-20	204	209	201	207	174,400	207
2023-10-19	204	205	200	205	123,200	205
2023-10-18	197	206	197	206	105,500	206
2023-10-17	200	205	198	198	102,500	198
2023-10-16	196	200	193	197	129,800	197
2023-10-13	207	208	198	200	248,200	200
2023-10-12	210	210	204	209	147,900	209
2023-10-11	211	214	207	210	184,500	210
2023-10-10	210	213	210	211	91,800	211
2023-10-06	216	216	207	213	184,000	213
2023-10-05	208	216	208	213	187,400	213
2023-10-04	203	210	203	208	324,600	208
2023-10-03	216	216	209	210	306,100	210
2023-10-02	227	234	217	217	410,500	217
2023-09-29	231	236	222	225	475,100	225
2023-09-28	223	237	222	231	700,100	231
2023-09-27	214	224	214	219	278,300	219
2023-09-26	216	217	211	214	171,500	214
2023-09-25	213	218	212	217	205,500	217
2023-09-22	203	212	203	212	261,700	212
2023-09-21	202	207	202	203	140,200	203
2023-09-20	209	210	205	205	162,200	205
2023-09-19	210	214	207	209	226,000	209
2023-09-15	207	212	204	210	349,200	210
2023-09-14	213	214	208	209	219,700	209
2023-09-13	214	218	209	212	340,500	212
2023-09-12	216	220	205	209	524,300	209
2023-09-11	224	231	216	216	928,400	216
2023-09-08	205	230	205	223	1,835,400	223
2023-09-07	215	218	201	202	719,400	202
2023-09-06	217	218	209	218	465,400	218
2023-09-05	201	216	198	216	1,057,000	216
2023-09-04	197	206	195	199	611,900	199
2023-09-01	195	199	191	192	303,500	192
2023-08-31	186	198	184	198	680,500	198
2023-08-30	178	187	177	186	609,500	186
2023-08-29	175	176	173	175	199,200	175
2023-08-28	174	179	170	175	259,200	175
2023-08-25	170	170	168	169	102,800	169
2023-08-24	172	172	169	171	82,800	171
2023-08-23	168	172	168	170	143,800	170
2023-08-22	166	169	165	169	110,500	169
2023-08-21	168	169	164	166	171,600	166
2023-08-18	164	170	163	166	184,400	166
2023-08-17	164	167	162	167	152,800	167
2023-08-16	163	167	163	165	140,500	165
2023-08-15	170	170	164	165	240,200	165
2023-08-14	167	170	166	169	146,900	169
2023-08-10	179	180	166	168	783,600	168
2023-08-09	179	179	173	174	564,900	174
2023-08-08	175	180	174	178	317,900	178
2023-08-07	175	175	173	175	156,000	175
2023-08-04	177	178	173	176	178,800	176
2023-08-03	173	175	171	173	165,900	173
2023-08-02	176	179	173	174	311,500	174
2023-08-01	189	193	177	178	761,100	178
2023-07-31	188	193	178	184	1,791,300	184
2023-07-28	164	193	164	188	6,257,100	188
2023-07-27	182	195	165	166	4,779,800	166
2023-07-26	165	168	164	167	89,900	167
2023-07-25	165	167	165	166	46,300	166
2023-07-24	166	169	164	166	118,900	166
2023-07-21	168	168	165	168	121,100	168
2023-07-20	162	168	161	168	244,400	168
2023-07-19	160	161	159	161	32,100	161
2023-07-18	161	161	158	161	83,000	161
2023-07-14	164	164	158	161	106,400	161
2023-07-13	158	163	157	163	171,700	163
2023-07-12	157	157	156	157	58,100	157
2023-07-11	158	158	156	158	80,800	158
2023-07-10	157	158	155	157	94,100	157
2023-07-07	158	158	154	157	62,800	157
2023-07-06	159	159	154	158	207,700	158
2023-07-05	160	161	159	160	38,500	160
2023-07-04	160	162	159	161	54,900	161
2023-07-03	163	164	160	161	95,000	161
2023-06-30	159	163	158	163	104,900	163
2023-06-29	162	162	159	161	119,500	161
2023-06-28	159	162	159	162	81,600	162
2023-06-27	159	161	156	159	131,700	159
2023-06-26	159	162	159	159	117,300	159
2023-06-23	163	163	157	161	231,600	161
2023-06-22	165	165	159	163	174,600	163
2023-06-21	161	167	161	166	275,500	166
2023-06-20	165	165	161	162	136,000	162
2023-06-19	165	165	161	165	189,900	165
2023-06-16	164	164	159	164	183,300	164
2023-06-15	157	164	156	163	269,000	163
2023-06-14	157	160	155	156	286,800	156
2023-06-13	154	158	153	158	205,000	158
2023-06-12	155	155	153	155	179,600	155
2023-06-09	152	154	151	154	138,600	154
2023-06-08	151	153	150	152	95,400	152
2023-06-07	151	153	149	150	153,900	150
2023-06-06	152	153	150	151	138,600	151
2023-06-05	154	154	152	153	128,800	153
2023-06-02	150	153	150	153	90,900	153
2023-06-01	157	157	150	151	211,600	151
2023-05-31	152	155	150	154	224,000	154
2023-05-30	149	151	147	150	194,700	150
2023-05-29	149	150	147	149	119,500	149
2023-05-26	154	154	147	148	187,900	148
2023-05-25	147	154	145	153	301,100	153
2023-05-24	147	148	145	146	133,800	146
2023-05-23	156	157	145	146	555,400	146
2023-05-22	156	158	153	153	376,800	153
2023-05-19	151	155	149	152	256,000	152
2023-05-18	151	156	147	151	441,700	151
2023-05-17	158	162	152	152	775,900	152
2023-05-16	158	159	148	153	1,245,300	153
2023-05-15	176	186	159	161	3,227,300	161
2023-05-12	176	187	165	167	7,637,000	167
2023-05-11	137	140	136	137	45,500	137
2023-05-10	134	140	134	136	78,300	136
2023-05-09	132	136	132	134	131,600	134
2023-05-08	129	131	129	131	52,200	131
2023-05-02	129	130	128	128	27,000	128
2023-05-01	130	131	128	130	36,500	130
2023-04-28	129	131	129	129	11,800	129
2023-04-27	129	130	128	130	26,800	130
2023-04-26	128	130	127	128	27,200	128
2023-04-25	129	129	127	127	9,100	127
2023-04-24	128	129	127	129	22,900	129
2023-04-21	128	128	127	128	48,300	128
2023-04-20	127	129	127	128	27,500	128
2023-04-19	127	129	127	129	15,400	129
2023-04-18	129	129	127	128	31,700	128
2023-04-17	130	130	128	129	14,900	129
2023-04-14	131	132	129	129	16,700	129
2023-04-13	130	131	128	130	19,400	130
2023-04-12	128	131	128	130	20,700	130
2023-04-11	128	130	128	129	11,400	129
2023-04-10	129	130	129	130	12,600	130
2023-04-07	130	130	127	130	15,700	130
2023-04-06	127	130	126	130	29,200	130
2023-04-05	129	130	127	128	19,600	128
2023-04-04	131	131	128	128	26,500	128
2023-04-03	131	131	129	131	24,600	131
2023-03-31	130	130	128	129	19,500	129
2023-03-30	128	130	128	128	19,800	128
2023-03-29	129	130	126	127	41,900	127
2023-03-28	129	130	129	129	31,300	129
2023-03-27	131	131	128	128	98,800	128
2023-03-24	133	133	131	131	17,000	131
2023-03-23	132	134	132	133	249,300	133
2023-03-22	132	133	129	132	29,600	132
2023-03-20	135	135	131	132	31,400	132
2023-03-17	133	134	131	134	22,700	134
2023-03-16	133	133	128	131	47,600	131
2023-03-15	135	136	133	133	20,900	133
2023-03-14	137	137	133	135	55,700	135
2023-03-13	140	140	133	137	108,100	137
2023-03-10	142	142	139	140	45,100	140
2023-03-09	144	144	140	140	84,700	140
2023-03-08	141	145	140	144	132,500	144
2023-03-07	139	140	138	140	40,900	140
2023-03-06	140	140	137	139	42,500	139
2023-03-03	142	142	136	139	62,000	139
2023-03-02	140	142	139	142	38,800	142
2023-03-01	141	142	140	140	22,500	140
2023-02-28	142	144	141	142	26,400	142
2023-02-27	144	145	140	141	50,500	141
2023-02-24	144	145	142	144	40,000	144
2023-02-22	145	146	143	146	19,000	146
2023-02-21	149	149	145	146	33,600	146
2023-02-20	151	151	147	149	75,400	149
2023-02-17	142	149	142	149	118,500	149
2023-02-16	145	146	143	145	71,100	145
2023-02-15	143	145	141	145	188,200	145
2023-02-14	140	140	137	140	24,000	140
2023-02-13	137	139	135	139	25,200	139
2023-02-10	136	139	136	137	31,600	137
2023-02-09	139	139	137	137	6,400	137
2023-02-08	139	139	137	137	20,100	137
2023-02-07	138	140	136	138	42,900	138
2023-02-06	139	141	137	137	24,600	137
2023-02-03	139	140	135	140	61,200	140
2023-02-02	141	141	139	139	20,500	139
2023-02-01	139	142	139	141	11,300	141
2023-01-31	141	141	140	141	11,900	141
2023-01-30	140	141	138	141	40,000	141
2023-01-27	139	141	138	141	30,300	141
2023-01-26	142	142	139	139	34,300	139
2023-01-25	142	143	140	142	52,600	142
2023-01-24	141	142	139	142	31,500	142
2023-01-23	139	141	138	140	38,000	140
2023-01-20	141	141	135	139	67,400	139
2023-01-19	139	142	139	142	22,900	142
2023-01-18	139	141	138	141	38,800	141
2023-01-17	138	139	136	138	22,700	138
2023-01-16	137	138	134	138	44,200	138
2023-01-13	136	137	135	137	25,700	137
2023-01-12	137	137	135	137	20,200	137
2023-01-11	135	137	134	137	54,300	137
2023-01-10	131	135	130	135	38,600	135
2023-01-06	129	131	128	131	41,400	131
2023-01-05	127	131	127	128	39,000	128
2023-01-04	128	128	126	126	13,200	126

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

3727 (株)アプリックス の時系列データ [2023年度]

3727 (株)アプリックスの時系列データ [2023年度]