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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 143 | 145 | 143 | 144 | 44,100 | 144 |
| 2024-12-27 | 142 | 144 | 141 | 143 | 104,500 | 143 |
| 2024-12-26 | 146 | 148 | 145 | 145 | 175,000 | 145 |
| 2024-12-25 | 145 | 147 | 144 | 145 | 116,300 | 145 |
| 2024-12-24 | 146 | 148 | 145 | 147 | 51,500 | 147 |
| 2024-12-23 | 146 | 147 | 144 | 146 | 295,800 | 146 |
| 2024-12-20 | 146 | 148 | 145 | 145 | 52,400 | 145 |
| 2024-12-19 | 148 | 148 | 143 | 146 | 102,700 | 146 |
| 2024-12-18 | 147 | 149 | 146 | 148 | 57,300 | 148 |
| 2024-12-17 | 147 | 151 | 147 | 147 | 87,900 | 147 |
| 2024-12-16 | 150 | 150 | 147 | 147 | 34,000 | 147 |
| 2024-12-13 | 147 | 150 | 147 | 148 | 107,800 | 148 |
| 2024-12-12 | 151 | 151 | 147 | 147 | 109,500 | 147 |
| 2024-12-11 | 153 | 153 | 149 | 150 | 264,100 | 150 |
| 2024-12-10 | 154 | 154 | 150 | 153 | 45,800 | 153 |
| 2024-12-09 | 151 | 154 | 151 | 154 | 33,400 | 154 |
| 2024-12-06 | 153 | 154 | 150 | 151 | 71,400 | 151 |
| 2024-12-05 | 155 | 156 | 152 | 154 | 54,300 | 154 |
| 2024-12-04 | 156 | 156 | 153 | 153 | 92,100 | 153 |
| 2024-12-03 | 155 | 158 | 155 | 157 | 44,300 | 157 |
| 2024-12-02 | 155 | 158 | 154 | 156 | 42,300 | 156 |
| 2024-11-29 | 156 | 157 | 155 | 156 | 24,200 | 156 |
| 2024-11-28 | 156 | 157 | 155 | 156 | 25,800 | 156 |
| 2024-11-27 | 157 | 157 | 154 | 155 | 118,600 | 155 |
| 2024-11-26 | 160 | 160 | 156 | 158 | 69,800 | 158 |
| 2024-11-25 | 160 | 161 | 158 | 158 | 52,600 | 158 |
| 2024-11-22 | 160 | 161 | 159 | 159 | 33,400 | 159 |
| 2024-11-21 | 159 | 161 | 156 | 159 | 105,100 | 159 |
| 2024-11-20 | 164 | 164 | 159 | 159 | 75,600 | 159 |
| 2024-11-19 | 160 | 165 | 160 | 164 | 63,700 | 164 |
| 2024-11-18 | 159 | 163 | 158 | 163 | 42,900 | 163 |
| 2024-11-15 | 166 | 166 | 159 | 160 | 105,400 | 160 |
| 2024-11-14 | 153 | 174 | 153 | 163 | 525,100 | 163 |
| 2024-11-13 | 167 | 184 | 152 | 154 | 649,300 | 154 |
| 2024-11-12 | 170 | 170 | 162 | 165 | 189,500 | 165 |
| 2024-11-11 | 166 | 166 | 160 | 165 | 194,400 | 165 |
| 2024-11-08 | 151 | 168 | 151 | 166 | 1,001,300 | 166 |
| 2024-11-07 | 148 | 152 | 148 | 150 | 71,400 | 150 |
| 2024-11-06 | 148 | 150 | 147 | 149 | 39,500 | 149 |
| 2024-11-05 | 150 | 150 | 146 | 148 | 37,600 | 148 |
| 2024-11-01 | 148 | 151 | 148 | 149 | 145,200 | 149 |
| 2024-10-31 | 152 | 152 | 148 | 150 | 47,000 | 150 |
| 2024-10-30 | 151 | 151 | 150 | 150 | 48,800 | 150 |
| 2024-10-29 | 148 | 155 | 148 | 152 | 120,200 | 152 |
| 2024-10-28 | 144 | 150 | 144 | 147 | 94,700 | 147 |
| 2024-10-25 | 146 | 147 | 143 | 146 | 105,300 | 146 |
| 2024-10-24 | 147 | 149 | 144 | 148 | 133,300 | 148 |
| 2024-10-23 | 149 | 151 | 147 | 148 | 101,700 | 148 |
| 2024-10-22 | 155 | 156 | 147 | 148 | 178,700 | 148 |
| 2024-10-21 | 154 | 157 | 153 | 154 | 121,800 | 154 |
| 2024-10-18 | 160 | 160 | 150 | 155 | 311,100 | 155 |
| 2024-10-17 | 160 | 162 | 149 | 157 | 404,700 | 157 |
| 2024-10-16 | 161 | 164 | 159 | 160 | 145,100 | 160 |
| 2024-10-15 | 170 | 171 | 161 | 161 | 565,300 | 161 |
| 2024-10-11 | 183 | 183 | 165 | 166 | 1,446,800 | 166 |
| 2024-10-10 | 204 | 207 | 175 | 192 | 7,732,100 | 192 |
| 2024-10-09 | 182 | 189 | 175 | 189 | 5,681,900 | 189 |
| 2024-10-08 | 141 | 141 | 138 | 139 | 25,800 | 139 |
| 2024-10-07 | 140 | 141 | 140 | 140 | 15,700 | 140 |
| 2024-10-04 | 140 | 141 | 139 | 140 | 32,300 | 140 |
| 2024-10-03 | 143 | 143 | 141 | 141 | 18,900 | 141 |
| 2024-10-02 | 142 | 143 | 141 | 141 | 18,500 | 141 |
| 2024-10-01 | 141 | 143 | 140 | 141 | 58,800 | 141 |
| 2024-09-30 | 140 | 143 | 140 | 141 | 44,000 | 141 |
| 2024-09-27 | 148 | 148 | 141 | 143 | 116,000 | 143 |
| 2024-09-26 | 147 | 149 | 146 | 148 | 58,400 | 148 |
| 2024-09-25 | 147 | 148 | 145 | 146 | 30,900 | 146 |
| 2024-09-24 | 147 | 147 | 145 | 147 | 28,800 | 147 |
| 2024-09-20 | 147 | 148 | 145 | 147 | 52,500 | 147 |
| 2024-09-19 | 147 | 150 | 146 | 146 | 29,600 | 146 |
| 2024-09-18 | 145 | 148 | 145 | 146 | 35,000 | 146 |
| 2024-09-17 | 155 | 155 | 144 | 145 | 87,400 | 145 |
| 2024-09-13 | 158 | 159 | 153 | 153 | 113,100 | 153 |
| 2024-09-12 | 154 | 161 | 152 | 161 | 173,700 | 161 |
| 2024-09-11 | 153 | 162 | 146 | 154 | 440,100 | 154 |
| 2024-09-10 | 157 | 165 | 146 | 153 | 891,500 | 153 |
| 2024-09-09 | 137 | 147 | 136 | 143 | 96,800 | 143 |
| 2024-09-06 | 144 | 144 | 137 | 138 | 59,500 | 138 |
| 2024-09-05 | 139 | 147 | 139 | 143 | 55,600 | 143 |
| 2024-09-04 | 148 | 148 | 139 | 141 | 79,200 | 141 |
| 2024-09-03 | 148 | 151 | 148 | 149 | 49,200 | 149 |
| 2024-09-02 | 152 | 152 | 147 | 148 | 21,300 | 148 |
| 2024-08-30 | 153 | 153 | 148 | 150 | 26,800 | 150 |
| 2024-08-29 | 149 | 153 | 149 | 149 | 66,100 | 149 |
| 2024-08-28 | 149 | 150 | 147 | 149 | 40,300 | 149 |
| 2024-08-27 | 145 | 149 | 145 | 149 | 24,500 | 149 |
| 2024-08-26 | 143 | 147 | 143 | 147 | 50,200 | 147 |
| 2024-08-23 | 141 | 143 | 140 | 143 | 15,700 | 143 |
| 2024-08-22 | 142 | 144 | 140 | 141 | 70,800 | 141 |
| 2024-08-21 | 143 | 147 | 142 | 144 | 48,700 | 144 |
| 2024-08-20 | 147 | 147 | 144 | 144 | 39,200 | 144 |
| 2024-08-19 | 148 | 151 | 143 | 145 | 131,600 | 145 |
| 2024-08-16 | 142 | 149 | 142 | 147 | 119,500 | 147 |
| 2024-08-15 | 142 | 144 | 140 | 144 | 104,800 | 144 |
| 2024-08-14 | 143 | 143 | 133 | 139 | 256,300 | 139 |
| 2024-08-13 | 130 | 135 | 130 | 134 | 145,700 | 134 |
| 2024-08-09 | 131 | 131 | 126 | 129 | 79,600 | 129 |
| 2024-08-08 | 127 | 133 | 127 | 130 | 103,400 | 130 |
| 2024-08-07 | 117 | 134 | 116 | 134 | 364,800 | 134 |
| 2024-08-06 | 108 | 115 | 108 | 114 | 505,300 | 114 |
| 2024-08-05 | 127 | 130 | 98 | 107 | 486,400 | 107 |
| 2024-08-02 | 152 | 152 | 135 | 137 | 252,300 | 137 |
| 2024-08-01 | 161 | 162 | 154 | 156 | 142,800 | 156 |
| 2024-07-31 | 160 | 164 | 160 | 164 | 34,200 | 164 |
| 2024-07-30 | 162 | 163 | 160 | 161 | 28,100 | 161 |
| 2024-07-29 | 161 | 163 | 160 | 162 | 30,000 | 162 |
| 2024-07-26 | 160 | 163 | 160 | 161 | 41,500 | 161 |
| 2024-07-25 | 161 | 166 | 159 | 161 | 138,800 | 161 |
| 2024-07-24 | 166 | 166 | 161 | 161 | 94,500 | 161 |
| 2024-07-23 | 165 | 167 | 164 | 166 | 30,400 | 166 |
| 2024-07-22 | 165 | 168 | 164 | 164 | 95,700 | 164 |
| 2024-07-19 | 167 | 168 | 165 | 167 | 75,000 | 167 |
| 2024-07-18 | 167 | 169 | 166 | 167 | 22,900 | 167 |
| 2024-07-17 | 166 | 169 | 166 | 167 | 27,700 | 167 |
| 2024-07-16 | 167 | 168 | 166 | 167 | 78,700 | 167 |
| 2024-07-12 | 167 | 170 | 167 | 168 | 73,800 | 168 |
| 2024-07-11 | 167 | 168 | 166 | 168 | 31,200 | 168 |
| 2024-07-10 | 169 | 170 | 167 | 167 | 48,900 | 167 |
| 2024-07-09 | 170 | 170 | 168 | 169 | 41,800 | 169 |
| 2024-07-08 | 169 | 172 | 169 | 170 | 43,700 | 170 |
| 2024-07-05 | 171 | 171 | 168 | 169 | 33,200 | 169 |
| 2024-07-04 | 170 | 171 | 169 | 170 | 26,100 | 170 |
| 2024-07-03 | 168 | 171 | 168 | 170 | 85,000 | 170 |
| 2024-07-02 | 171 | 173 | 170 | 171 | 50,000 | 171 |
| 2024-07-01 | 174 | 174 | 171 | 172 | 49,300 | 172 |
| 2024-06-28 | 172 | 174 | 171 | 174 | 31,400 | 174 |
| 2024-06-27 | 172 | 175 | 172 | 172 | 57,300 | 172 |
| 2024-06-26 | 172 | 172 | 171 | 172 | 27,400 | 172 |
| 2024-06-25 | 170 | 173 | 169 | 173 | 58,500 | 173 |
| 2024-06-24 | 171 | 171 | 169 | 170 | 48,000 | 170 |
| 2024-06-21 | 168 | 172 | 168 | 171 | 34,200 | 171 |
| 2024-06-20 | 170 | 170 | 169 | 169 | 19,300 | 169 |
| 2024-06-19 | 170 | 171 | 169 | 169 | 29,900 | 169 |
| 2024-06-18 | 173 | 173 | 170 | 170 | 67,300 | 170 |
| 2024-06-17 | 170 | 172 | 169 | 171 | 48,100 | 171 |
| 2024-06-14 | 171 | 172 | 170 | 172 | 76,500 | 172 |
| 2024-06-13 | 171 | 171 | 168 | 169 | 137,200 | 169 |
| 2024-06-12 | 171 | 173 | 171 | 171 | 51,200 | 171 |
| 2024-06-11 | 170 | 172 | 170 | 171 | 92,500 | 171 |
| 2024-06-10 | 170 | 171 | 168 | 170 | 56,500 | 170 |
| 2024-06-07 | 165 | 169 | 165 | 169 | 134,200 | 169 |
| 2024-06-06 | 170 | 170 | 167 | 168 | 39,500 | 168 |
| 2024-06-05 | 168 | 170 | 168 | 169 | 53,100 | 169 |
| 2024-06-04 | 169 | 173 | 168 | 170 | 137,100 | 170 |
| 2024-06-03 | 170 | 172 | 169 | 170 | 113,300 | 170 |
| 2024-05-31 | 166 | 170 | 166 | 169 | 70,400 | 169 |
| 2024-05-30 | 165 | 167 | 164 | 165 | 104,600 | 165 |
| 2024-05-29 | 170 | 172 | 167 | 167 | 138,000 | 167 |
| 2024-05-28 | 170 | 173 | 169 | 171 | 89,400 | 171 |
| 2024-05-27 | 167 | 172 | 167 | 170 | 135,100 | 170 |
| 2024-05-24 | 166 | 168 | 166 | 166 | 35,100 | 166 |
| 2024-05-23 | 166 | 169 | 165 | 167 | 87,300 | 167 |
| 2024-05-22 | 169 | 169 | 166 | 167 | 92,900 | 167 |
| 2024-05-21 | 172 | 172 | 168 | 169 | 63,600 | 169 |
| 2024-05-20 | 169 | 172 | 169 | 172 | 62,700 | 172 |
| 2024-05-17 | 166 | 173 | 166 | 168 | 149,000 | 168 |
| 2024-05-16 | 166 | 169 | 163 | 165 | 119,400 | 165 |
| 2024-05-15 | 170 | 170 | 165 | 166 | 164,400 | 166 |
| 2024-05-14 | 166 | 171 | 166 | 169 | 439,600 | 169 |
| 2024-05-13 | 181 | 181 | 175 | 181 | 248,800 | 181 |
| 2024-05-10 | 181 | 185 | 180 | 183 | 263,600 | 183 |
| 2024-05-09 | 174 | 184 | 172 | 179 | 322,600 | 179 |
| 2024-05-08 | 172 | 174 | 170 | 172 | 50,800 | 172 |
| 2024-05-07 | 171 | 172 | 170 | 172 | 16,800 | 172 |
| 2024-05-02 | 170 | 171 | 169 | 170 | 32,800 | 170 |
| 2024-05-01 | 171 | 172 | 169 | 170 | 22,300 | 170 |
| 2024-04-30 | 169 | 171 | 169 | 171 | 37,800 | 171 |
| 2024-04-26 | 167 | 170 | 166 | 170 | 29,900 | 170 |
| 2024-04-25 | 172 | 172 | 167 | 167 | 48,500 | 167 |
| 2024-04-24 | 168 | 172 | 168 | 169 | 41,400 | 169 |
| 2024-04-23 | 168 | 169 | 164 | 168 | 61,800 | 168 |
| 2024-04-22 | 166 | 170 | 166 | 167 | 79,900 | 167 |
| 2024-04-19 | 169 | 169 | 162 | 167 | 132,700 | 167 |
| 2024-04-18 | 170 | 172 | 161 | 172 | 129,800 | 172 |
| 2024-04-17 | 174 | 174 | 170 | 172 | 76,700 | 172 |
| 2024-04-16 | 173 | 174 | 172 | 174 | 42,900 | 174 |
| 2024-04-15 | 176 | 177 | 173 | 175 | 28,200 | 175 |
| 2024-04-12 | 174 | 177 | 174 | 177 | 48,400 | 177 |
| 2024-04-11 | 176 | 178 | 174 | 178 | 37,400 | 178 |
| 2024-04-10 | 176 | 178 | 175 | 178 | 18,000 | 178 |
| 2024-04-09 | 174 | 177 | 172 | 176 | 54,300 | 176 |
| 2024-04-08 | 175 | 175 | 171 | 174 | 81,600 | 174 |
| 2024-04-05 | 178 | 178 | 174 | 175 | 70,800 | 175 |
| 2024-04-04 | 180 | 181 | 176 | 177 | 77,600 | 177 |
| 2024-04-03 | 181 | 184 | 177 | 181 | 116,400 | 181 |
| 2024-04-02 | 182 | 187 | 179 | 180 | 127,600 | 180 |
| 2024-04-01 | 178 | 187 | 176 | 184 | 280,800 | 184 |
| 2024-03-29 | 170 | 176 | 170 | 175 | 63,300 | 175 |
| 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