アプリックス(3727)の株価時系列情報
アプリックス(3727)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/24 | 168 | 172 | 168 | 169 | 41,400 |
2024/04/23 | 168 | 169 | 164 | 168 | 61,800 |
2024/04/22 | 166 | 170 | 166 | 167 | 79,900 |
2024/04/19 | 169 | 169 | 162 | 167 | 132,700 |
2024/04/18 | 170 | 172 | 161 | 172 | 129,800 |
2024/04/17 | 174 | 174 | 170 | 172 | 76,700 |
2024/04/16 | 173 | 174 | 172 | 174 | 42,900 |
2024/04/15 | 176 | 177 | 173 | 175 | 28,200 |
2024/04/12 | 174 | 177 | 174 | 177 | 48,400 |
2024/04/11 | 176 | 178 | 174 | 178 | 37,400 |
2024/04/10 | 176 | 178 | 175 | 178 | 18,000 |
2024/04/09 | 174 | 177 | 172 | 176 | 54,300 |
2024/04/08 | 175 | 175 | 171 | 174 | 81,600 |
2024/04/05 | 178 | 178 | 174 | 175 | 70,800 |
2024/04/04 | 180 | 181 | 176 | 177 | 77,600 |
2024/04/03 | 181 | 184 | 177 | 181 | 116,400 |
2024/04/02 | 182 | 187 | 179 | 180 | 127,600 |
2024/04/01 | 178 | 187 | 176 | 184 | 280,800 |
2024/03/29 | 170 | 176 | 170 | 175 | 63,300 |
2024/03/28 | 173 | 174 | 171 | 173 | 117,900 |
2024/03/27 | 176 | 176 | 173 | 174 | 74,400 |
2024/03/26 | 173 | 176 | 171 | 176 | 87,800 |
2024/03/25 | 176 | 176 | 174 | 174 | 57,800 |
2024/03/22 | 175 | 175 | 173 | 175 | 63,900 |
2024/03/21 | 176 | 176 | 174 | 174 | 119,500 |
2024/03/19 | 171 | 173 | 169 | 173 | 313,400 |
2024/03/18 | 169 | 172 | 169 | 171 | 83,000 |
2024/03/15 | 168 | 168 | 166 | 167 | 63,200 |
2024/03/14 | 169 | 170 | 167 | 168 | 53,700 |
2024/03/13 | 173 | 173 | 169 | 169 | 56,600 |
2024/03/12 | 169 | 173 | 166 | 172 | 131,000 |
2024/03/11 | 174 | 174 | 168 | 170 | 182,100 |
2024/03/08 | 177 | 179 | 174 | 175 | 87,800 |
2024/03/07 | 179 | 180 | 176 | 178 | 79,000 |
2024/03/06 | 172 | 178 | 171 | 176 | 75,900 |
2024/03/05 | 173 | 175 | 169 | 172 | 134,700 |
2024/03/04 | 176 | 176 | 172 | 173 | 79,400 |
2024/03/01 | 177 | 178 | 176 | 177 | 34,800 |
2024/02/29 | 181 | 181 | 175 | 177 | 49,500 |
2024/02/28 | 175 | 182 | 174 | 180 | 169,000 |
2024/02/27 | 173 | 175 | 172 | 174 | 75,900 |
2024/02/26 | 173 | 176 | 172 | 173 | 95,300 |
2024/02/22 | 174 | 175 | 172 | 173 | 72,800 |
2024/02/21 | 177 | 177 | 172 | 175 | 123,800 |
2024/02/20 | 178 | 180 | 177 | 178 | 73,300 |
2024/02/19 | 175 | 178 | 175 | 176 | 70,100 |
2024/02/16 | 174 | 177 | 172 | 175 | 90,900 |
2024/02/15 | 182 | 182 | 172 | 174 | 203,600 |
2024/02/14 | 178 | 178 | 171 | 172 | 161,600 |
2024/02/13 | 178 | 179 | 176 | 176 | 74,900 |
2024/02/09 | 182 | 182 | 178 | 179 | 57,100 |
2024/02/08 | 176 | 181 | 175 | 179 | 108,200 |
2024/02/07 | 178 | 178 | 176 | 177 | 27,100 |
2024/02/06 | 179 | 179 | 176 | 178 | 82,000 |
2024/02/05 | 178 | 180 | 177 | 178 | 76,500 |
2024/02/02 | 178 | 179 | 178 | 179 | 44,000 |
2024/02/01 | 181 | 181 | 177 | 179 | 84,800 |
2024/01/31 | 182 | 182 | 179 | 181 | 107,800 |
2024/01/30 | 183 | 184 | 181 | 182 | 91,100 |
2024/01/29 | 184 | 185 | 183 | 183 | 32,400 |
2024/01/26 | 184 | 187 | 183 | 184 | 92,000 |
2024/01/25 | 185 | 187 | 184 | 184 | 78,500 |
2024/01/24 | 184 | 187 | 184 | 187 | 46,200 |
2024/01/23 | 189 | 189 | 185 | 185 | 54,200 |
2024/01/22 | 184 | 189 | 182 | 187 | 123,300 |
2024/01/19 | 182 | 185 | 181 | 185 | 83,800 |
2024/01/18 | 183 | 183 | 180 | 183 | 61,400 |
2024/01/17 | 185 | 185 | 181 | 181 | 83,100 |
2024/01/16 | 189 | 189 | 184 | 184 | 64,600 |
2024/01/15 | 187 | 189 | 184 | 188 | 77,800 |
2024/01/12 | 186 | 187 | 183 | 184 | 83,500 |
2024/01/11 | 187 | 188 | 180 | 186 | 143,400 |
2024/01/10 | 187 | 190 | 186 | 188 | 99,800 |
2024/01/09 | 190 | 192 | 187 | 189 | 114,000 |
2024/01/05 | 191 | 193 | 188 | 189 | 97,600 |
2024/01/04 | 182 | 190 | 182 | 190 | 81,500 |
2023/12/29 | 185 | 186 | 183 | 185 | 67,500 |
2023/12/28 | 178 | 186 | 178 | 185 | 114,700 |
2023/12/27 | 180 | 183 | 176 | 183 | 190,000 |
2023/12/26 | 176 | 181 | 175 | 179 | 129,500 |
2023/12/25 | 180 | 180 | 176 | 176 | 54,200 |
2023/12/22 | 181 | 181 | 178 | 180 | 79,400 |
2023/12/21 | 181 | 183 | 179 | 180 | 73,200 |
2023/12/20 | 187 | 187 | 181 | 183 | 66,600 |
2023/12/19 | 181 | 186 | 181 | 185 | 76,300 |
2023/12/18 | 180 | 182 | 179 | 181 | 61,600 |
2023/12/15 | 179 | 181 | 178 | 180 | 99,200 |
2023/12/14 | 181 | 185 | 177 | 179 | 141,100 |
2023/12/13 | 176 | 182 | 175 | 181 | 127,700 |
2023/12/12 | 180 | 180 | 173 | 174 | 138,300 |
2023/12/11 | 178 | 179 | 176 | 179 | 62,200 |
2023/12/08 | 181 | 181 | 176 | 176 | 272,900 |
2023/12/07 | 185 | 188 | 181 | 181 | 122,100 |
2023/12/06 | 186 | 189 | 185 | 185 | 137,600 |
2023/12/05 | 202 | 208 | 187 | 189 | 588,800 |
2023/12/04 | 186 | 193 | 186 | 193 | 98,400 |
2023/12/01 | 194 | 194 | 183 | 186 | 289,100 |
2023/11/30 | 198 | 199 | 191 | 194 | 284,000 |
2023/11/29 | 202 | 204 | 198 | 199 | 224,700 |
2023/11/28 | 206 | 206 | 203 | 203 | 128,200 |
2023/11/27 | 204 | 208 | 204 | 206 | 144,500 |
2023/11/24 | 204 | 207 | 204 | 205 | 91,400 |
2023/11/22 | 203 | 205 | 202 | 204 | 126,400 |
2023/11/21 | 206 | 206 | 202 | 203 | 149,700 |
2023/11/20 | 206 | 208 | 204 | 207 | 129,900 |
2023/11/17 | 206 | 211 | 205 | 206 | 127,200 |
2023/11/16 | 209 | 212 | 207 | 208 | 142,700 |
2023/11/15 | 213 | 213 | 206 | 207 | 234,400 |
2023/11/14 | 217 | 217 | 207 | 213 | 436,700 |
2023/11/13 | 214 | 217 | 210 | 212 | 340,400 |
2023/11/10 | 212 | 212 | 208 | 211 | 88,700 |
2023/11/09 | 208 | 212 | 207 | 210 | 80,000 |
2023/11/08 | 215 | 215 | 207 | 209 | 177,200 |
2023/11/07 | 220 | 220 | 211 | 211 | 143,000 |
2023/11/06 | 217 | 222 | 216 | 220 | 181,700 |
2023/11/02 | 214 | 218 | 211 | 217 | 237,900 |
2023/11/01 | 214 | 216 | 210 | 215 | 212,700 |
2023/10/31 | 217 | 217 | 210 | 215 | 197,900 |
2023/10/30 | 220 | 221 | 213 | 214 | 219,700 |
2023/10/27 | 207 | 220 | 202 | 220 | 527,500 |
2023/10/26 | 209 | 211 | 204 | 204 | 140,800 |
2023/10/25 | 210 | 212 | 206 | 208 | 142,700 |
2023/10/24 | 201 | 211 | 197 | 210 | 210,800 |
2023/10/23 | 207 | 207 | 199 | 201 | 188,700 |
2023/10/20 | 204 | 209 | 201 | 207 | 174,400 |
2023/10/19 | 204 | 205 | 200 | 205 | 123,200 |
2023/10/18 | 197 | 206 | 197 | 206 | 105,500 |
2023/10/17 | 200 | 205 | 198 | 198 | 102,500 |
2023/10/16 | 196 | 200 | 193 | 197 | 129,800 |
2023/10/13 | 207 | 208 | 198 | 200 | 248,200 |
2023/10/12 | 210 | 210 | 204 | 209 | 147,900 |
2023/10/11 | 211 | 214 | 207 | 210 | 184,500 |
2023/10/10 | 210 | 213 | 210 | 211 | 91,800 |
2023/10/06 | 216 | 216 | 207 | 213 | 184,000 |
2023/10/05 | 208 | 216 | 208 | 213 | 187,400 |
2023/10/04 | 203 | 210 | 203 | 208 | 324,600 |
2023/10/03 | 216 | 216 | 209 | 210 | 306,100 |
2023/10/02 | 227 | 234 | 217 | 217 | 410,500 |
2023/09/29 | 231 | 236 | 222 | 225 | 475,100 |
2023/09/28 | 223 | 237 | 222 | 231 | 700,100 |
2023/09/27 | 214 | 224 | 214 | 219 | 278,300 |
2023/09/26 | 216 | 217 | 211 | 214 | 171,500 |
2023/09/25 | 213 | 218 | 212 | 217 | 205,500 |
2023/09/22 | 203 | 212 | 203 | 212 | 261,700 |
2023/09/21 | 202 | 207 | 202 | 203 | 140,200 |
2023/09/20 | 209 | 210 | 205 | 205 | 162,200 |
2023/09/19 | 210 | 214 | 207 | 209 | 226,000 |
2023/09/15 | 207 | 212 | 204 | 210 | 349,200 |
2023/09/14 | 213 | 214 | 208 | 209 | 219,700 |
2023/09/13 | 214 | 218 | 209 | 212 | 340,500 |
2023/09/12 | 216 | 220 | 205 | 209 | 524,300 |
2023/09/11 | 224 | 231 | 216 | 216 | 928,400 |
2023/09/08 | 205 | 230 | 205 | 223 | 1,835,400 |
2023/09/07 | 215 | 218 | 201 | 202 | 719,400 |
2023/09/06 | 217 | 218 | 209 | 218 | 465,400 |
2023/09/05 | 201 | 216 | 198 | 216 | 1,057,000 |
2023/09/04 | 197 | 206 | 195 | 199 | 611,900 |
2023/09/01 | 195 | 199 | 191 | 192 | 303,500 |
2023/08/31 | 186 | 198 | 184 | 198 | 680,500 |
2023/08/30 | 178 | 187 | 177 | 186 | 609,500 |
2023/08/29 | 175 | 176 | 173 | 175 | 199,200 |
2023/08/28 | 174 | 179 | 170 | 175 | 259,200 |
2023/08/25 | 170 | 170 | 168 | 169 | 102,800 |
2023/08/24 | 172 | 172 | 169 | 171 | 82,800 |
2023/08/23 | 168 | 172 | 168 | 170 | 143,800 |
2023/08/22 | 166 | 169 | 165 | 169 | 110,500 |
2023/08/21 | 168 | 169 | 164 | 166 | 171,600 |
2023/08/18 | 164 | 170 | 163 | 166 | 184,400 |
2023/08/17 | 164 | 167 | 162 | 167 | 152,800 |
2023/08/16 | 163 | 167 | 163 | 165 | 140,500 |
2023/08/15 | 170 | 170 | 164 | 165 | 240,200 |
2023/08/14 | 167 | 170 | 166 | 169 | 146,900 |
2023/08/10 | 179 | 180 | 166 | 168 | 783,600 |
2023/08/09 | 179 | 179 | 173 | 174 | 564,900 |
2023/08/08 | 175 | 180 | 174 | 178 | 317,900 |
2023/08/07 | 175 | 175 | 173 | 175 | 156,000 |
2023/08/04 | 177 | 178 | 173 | 176 | 178,800 |
2023/08/03 | 173 | 175 | 171 | 173 | 165,900 |
2023/08/02 | 176 | 179 | 173 | 174 | 311,500 |
2023/08/01 | 189 | 193 | 177 | 178 | 761,100 |
2023/07/31 | 188 | 193 | 178 | 184 | 1,791,300 |
2023/07/28 | 164 | 193 | 164 | 188 | 6,257,100 |
2023/07/27 | 182 | 195 | 165 | 166 | 4,779,800 |
2023/07/26 | 165 | 168 | 164 | 167 | 89,900 |
2023/07/25 | 165 | 167 | 165 | 166 | 46,300 |
2023/07/24 | 166 | 169 | 164 | 166 | 118,900 |
2023/07/21 | 168 | 168 | 165 | 168 | 121,100 |
2023/07/20 | 162 | 168 | 161 | 168 | 244,400 |
2023/07/19 | 160 | 161 | 159 | 161 | 32,100 |
2023/07/18 | 161 | 161 | 158 | 161 | 83,000 |
2023/07/14 | 164 | 164 | 158 | 161 | 106,400 |
2023/07/13 | 158 | 163 | 157 | 163 | 171,700 |
2023/07/12 | 157 | 157 | 156 | 157 | 58,100 |
2023/07/11 | 158 | 158 | 156 | 158 | 80,800 |
2023/07/10 | 157 | 158 | 155 | 157 | 94,100 |
2023/07/07 | 158 | 158 | 154 | 157 | 62,800 |
2023/07/06 | 159 | 159 | 154 | 158 | 207,700 |
2023/07/05 | 160 | 161 | 159 | 160 | 38,500 |
2023/07/04 | 160 | 162 | 159 | 161 | 54,900 |
2023/07/03 | 163 | 164 | 160 | 161 | 95,000 |