日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,929,999 1,989,999 1,919,997 1,979,997 315
2004/12/29 1,949,997 1,989,999 1,899,999 1,909,998 622
2004/12/28 1,909,998 1,939,998 1,879,998 1,919,997 264
2004/12/27 1,859,997 1,949,997 1,839,999 1,929,999 474
2004/12/24 1,819,998 1,879,998 1,819,998 1,829,997 249
2004/12/22 1,869,999 1,879,998 1,819,998 1,819,998 222
2004/12/21 1,979,997 1,979,997 1,859,997 1,869,999 214
2004/12/20 1,849,998 1,939,998 1,839,999 1,929,999 370
2004/12/17 1,749,999 1,869,999 1,749,999 1,829,997 564
2004/12/16 1,749,999 1,799,997 1,719,999 1,739,997 292
2004/12/15 1,859,997 1,899,999 1,779,999 1,809,999 211
2004/12/14 1,919,997 1,919,997 1,859,997 1,879,998 182
2004/12/13 2,029,998 2,029,998 1,929,999 1,929,999 154
2004/12/10 1,989,999 2,009,997 1,959,999 2,009,997 124
2004/12/09 2,039,997 2,039,997 1,949,997 1,979,997 115
2004/12/08 1,899,999 2,039,997 1,879,998 2,019,999 435
2004/12/07 2,099,997 2,099,997 1,939,998 1,939,998 586
2004/12/06 2,099,997 2,119,998 2,059,998 2,079,999 103
2004/12/03 2,159,997 2,219,997 2,099,997 2,139,999 286
2004/12/02 2,069,997 2,169,999 2,029,998 2,149,998 378
2004/12/01 2,069,997 2,089,998 1,989,999 2,009,997 928
2004/11/30 2,239,998 2,239,998 2,139,999 2,159,997 273
2004/11/29 2,289,999 2,309,997 2,229,999 2,259,999 159
2004/11/26 2,269,998 2,299,998 2,219,997 2,269,998 259
2004/11/25 2,329,998 2,329,998 2,259,999 2,269,998 225
2004/11/24 2,239,998 2,369,997 2,219,997 2,339,997 1,226
2004/11/22 2,109,999 2,229,999 2,109,999 2,199,999 176
2004/11/19 2,239,998 2,239,998 2,139,999 2,189,997 186
2004/11/18 2,249,997 2,299,998 2,209,998 2,239,998 672
2004/11/17 2,119,998 2,209,998 2,109,999 2,209,998 463
2004/11/16 2,299,998 2,299,998 2,109,999 2,119,998 375
2004/11/15 2,209,998 2,389,998 2,199,999 2,309,997 592
2004/11/12 2,149,998 2,319,999 2,129,997 2,289,999 641
2004/11/11 2,069,997 2,129,997 2,019,999 2,129,997 683
2004/11/10 1,879,998 2,049,999 1,879,998 2,009,997 595
2004/11/09 1,879,998 1,889,997 1,859,997 1,879,998 82
2004/11/08 1,889,997 1,909,998 1,819,998 1,889,997 148
2004/11/05 1,899,999 1,909,998 1,869,999 1,879,998 119
2004/11/04 1,919,997 1,949,997 1,869,999 1,899,999 274
2004/11/02 1,849,998 1,889,997 1,779,999 1,889,997 418
2004/11/01 1,729,998 1,839,999 1,719,999 1,829,997 411
2004/10/29 1,679,997 1,799,997 1,679,997 1,739,997 607
2004/10/28 1,709,997 1,719,999 1,659,999 1,689,999 98
2004/10/27 1,749,999 1,779,999 1,659,999 1,669,998 251
2004/10/26 1,649,997 1,789,998 1,649,997 1,739,997 719
2004/10/25 1,579,998 1,769,997 1,569,999 1,669,998 625
2004/10/22 1,489,998 1,669,998 1,489,998 1,669,998 552
2004/10/21 1,509,999 1,529,997 1,470,000 1,470,000 191
2004/10/20 1,589,997 1,599,999 1,459,998 1,489,998 594
2004/10/19 1,669,998 1,669,998 1,629,999 1,649,997 161
2004/10/18 1,749,999 1,779,999 1,599,999 1,669,998 434
2004/10/15 1,500,000 1,759,998 1,500,000 1,729,998 900
2004/10/14 1,489,998 1,579,998 1,419,999 1,559,997 444
2004/10/13 1,599,999 1,609,998 1,479,999 1,489,998 343
2004/10/12 1,669,998 1,689,999 1,619,997 1,629,999 155
2004/10/08 1,729,998 1,729,998 1,649,997 1,689,999 299
2004/10/07 1,809,999 1,809,999 1,739,997 1,759,998 134
2004/10/06 1,799,997 1,819,998 1,729,998 1,819,998 174
2004/10/05 1,859,997 1,859,997 1,789,998 1,829,997 128
2004/10/04 1,829,997 1,869,999 1,799,997 1,859,997 585
2004/10/01 1,799,997 1,809,999 1,709,997 1,799,997 222
2004/09/30 1,769,997 1,819,998 1,759,998 1,809,999 158
2004/09/29 1,689,999 1,749,999 1,679,997 1,719,999 140
2004/09/28 1,699,998 1,699,998 1,629,999 1,659,999 117
2004/09/27 1,799,997 1,799,997 1,709,997 1,719,999 139
2004/09/24 1,819,998 1,859,997 1,749,999 1,829,997 151
2004/09/22 1,819,998 1,879,998 1,719,999 1,869,999 268
2004/09/21 1,939,998 1,939,998 1,799,997 1,809,999 166
2004/09/17 2,039,997 2,039,997 1,899,999 1,939,998 303
2004/09/16 1,869,999 2,049,999 1,869,999 1,989,999 507
2004/09/15 2,179,998 2,199,999 1,839,999 1,899,999 1,149
2004/09/14 2,199,999 2,239,998 2,179,998 2,199,999 170
2004/09/13 2,279,997 2,299,998 2,199,999 2,209,998 152
2004/09/10 2,209,998 2,289,999 2,089,998 2,269,998 497
2004/09/09 2,219,997 2,239,998 2,199,999 2,209,998 127
2004/09/08 2,299,998 2,309,997 2,239,998 2,249,997 158
2004/09/07 2,319,999 2,319,999 2,269,998 2,299,998 145
2004/09/06 2,319,999 2,349,999 2,289,999 2,299,998 355
2004/09/03 2,259,999 2,329,998 2,249,997 2,289,999 695
2004/09/02 2,279,997 2,279,997 2,229,999 2,249,997 96
2004/09/01 2,229,999 2,259,999 2,199,999 2,249,997 195
2004/08/31 2,259,999 2,299,998 2,199,999 2,249,997 522
2004/08/30 2,249,997 2,289,999 2,209,998 2,239,998 347
2004/08/27 2,239,998 2,259,999 2,199,999 2,219,997 334
2004/08/26 2,269,998 2,319,999 2,239,998 2,249,997 241
2004/08/25 2,349,999 2,349,999 2,259,999 2,259,999 166
2004/08/24 2,349,999 2,379,999 2,339,997 2,369,997 78
2004/08/23 2,359,998 2,399,997 2,329,998 2,349,999 54
2004/08/20 2,219,997 2,389,998 2,209,998 2,359,998 252
2004/08/19 2,399,997 2,409,999 2,219,997 2,229,999 392
2004/08/18 2,409,999 2,479,998 2,309,997 2,359,998 183
2004/08/17 2,469,999 2,519,997 2,449,998 2,449,998 343
2004/08/16 2,469,999 2,529,996 2,309,997 2,429,997 647
2004/08/13 2,589,996 2,699,997 2,569,998 2,649,996 321
2004/08/12 2,659,998 2,659,998 2,579,997 2,609,997 161
2004/08/11 2,669,997 2,719,998 2,649,996 2,659,998 451
2004/08/10 2,569,998 2,659,998 2,549,997 2,629,998 846
2004/08/09 2,529,996 2,649,996 2,519,997 2,559,996 394
2004/08/06 2,479,998 2,679,996 2,449,998 2,609,997 1,442
2004/08/05 2,479,998 2,629,998 2,399,997 2,519,997 1,102
2004/08/04 2,259,999 2,439,999 2,259,999 2,399,997 348
2004/08/03 2,569,998 2,579,997 2,349,999 2,459,997 426
2004/08/02 2,399,997 2,639,997 2,329,998 2,559,996 1,445
2004/07/30 2,419,998 2,499,999 2,349,999 2,479,998 193
2004/07/29 2,239,998 2,519,997 2,179,998 2,499,999 478
2004/07/28 2,259,999 2,259,999 2,169,999 2,219,997 153
2004/07/27 2,269,998 2,309,997 2,029,998 2,139,999 218
2004/07/26 2,349,999 2,379,999 2,309,997 2,349,999 104
2004/07/23 2,439,999 2,449,998 2,409,999 2,409,999 170
2004/07/22 2,369,997 2,439,999 2,369,997 2,399,997 135
2004/07/21 2,459,997 2,559,996 2,399,997 2,449,998 249
2004/07/20 2,389,998 2,439,999 2,369,997 2,419,998 109
2004/07/16 2,389,998 2,459,997 2,339,997 2,459,997 155
2004/07/15 2,499,999 2,529,996 2,339,997 2,449,998 181
2004/07/14 2,599,998 2,609,997 2,499,999 2,519,997 98
2004/07/13 2,649,996 2,649,996 2,549,997 2,629,998 111
2004/07/12 2,619,996 2,669,997 2,609,997 2,629,998 154
2004/07/09 2,549,997 2,589,996 2,519,997 2,579,997 206
2004/07/08 2,449,998 2,499,999 2,409,999 2,489,997 175
2004/07/07 2,369,997 2,459,997 2,349,999 2,389,998 280
2004/07/06 2,559,996 2,569,998 2,379,999 2,449,998 298
2004/07/05 2,629,998 2,629,998 2,549,997 2,579,997 229
2004/07/02 2,629,998 2,669,997 2,619,996 2,649,996 151
2004/07/01 2,709,996 2,739,996 2,649,996 2,659,998 254
2004/06/30 2,749,998 2,749,998 2,679,996 2,679,996 238
2004/06/29 2,679,996 2,729,997 2,619,996 2,729,997 246
2004/06/28 2,589,996 2,689,998 2,549,997 2,639,997 176
2004/06/25 2,579,997 2,589,996 2,529,996 2,559,996 74
2004/06/24 2,629,998 2,649,996 2,529,996 2,579,997 184
2004/06/23 2,569,998 2,669,997 2,529,996 2,609,997 342
2004/06/22 2,769,996 2,779,998 2,499,999 2,499,999 860
2004/06/21 2,709,996 2,899,998 2,689,998 2,799,996 554
2004/06/18 2,759,997 2,809,998 2,719,998 2,739,996 563
2004/06/17 2,909,997 2,929,998 2,759,997 2,839,998 802
2004/06/16 3,029,997 3,039,996 2,909,997 2,989,998 321
2004/06/15 2,979,996 3,039,996 2,949,996 2,989,998 234
2004/06/14 3,109,998 3,139,998 2,989,998 2,999,997 325
2004/06/11 2,999,997 3,129,996 2,929,998 3,109,998 399
2004/06/10 3,039,996 3,139,998 2,949,996 3,009,996 807
2004/06/09 2,879,997 3,169,998 2,859,996 3,089,997 1,549
2004/06/08 2,799,996 2,899,998 2,759,997 2,859,996 724
2004/06/07 2,699,997 2,759,997 2,669,997 2,719,998 430
2004/06/04 2,699,997 2,749,998 2,669,997 2,719,998 128
2004/06/03 2,879,997 2,879,997 2,669,997 2,739,996 275
2004/06/02 2,779,998 2,899,998 2,759,997 2,849,997 290
2004/06/01 2,559,996 2,799,996 2,559,996 2,799,996 273
2004/05/31 2,609,997 2,609,997 2,529,996 2,549,997 123
2004/05/28 2,689,998 2,779,998 2,629,998 2,649,996 165
2004/05/27 2,849,997 2,879,997 2,649,996 2,689,998 295
2004/05/26 2,899,998 2,989,998 2,759,997 2,789,997 499
2004/05/25 2,939,997 2,939,997 2,749,998 2,779,998 249
2004/05/24 2,939,997 3,059,997 2,869,998 2,879,997 533
2004/05/21 2,659,998 2,909,997 2,599,998 2,859,996 781
2004/05/20 2,529,996 2,669,997 2,449,998 2,559,996 750
2004/05/19 2,409,999 2,539,998 2,329,998 2,439,999 899
2004/05/18 2,269,998 2,599,998 2,269,998 2,269,998 1,274
2004/05/14 3,449,997 3,479,997 3,029,997 3,169,998 528
2004/05/13 3,629,997 3,679,995 3,399,996 3,429,996 953
2004/05/12 3,429,996 3,529,995 3,329,997 3,529,995 501
2004/05/11 3,259,998 3,539,997 3,089,997 3,229,998 388
2004/05/10 3,769,995 3,819,996 3,379,998 3,459,996 569
2004/05/07 3,809,997 3,929,997 3,659,997 3,869,997 1,093
2004/05/06 3,659,997 3,889,995 3,619,995 3,759,996 1,383
2004/04/30 3,339,996 3,589,995 3,319,998 3,559,995 375
2004/04/28 3,329,997 3,449,997 3,329,997 3,429,996 247
2004/04/27 3,319,998 3,339,996 3,239,997 3,329,997 212
2004/04/26 3,359,997 3,359,997 3,269,997 3,339,996 219
2004/04/23 3,499,998 3,509,997 3,359,997 3,409,998 299
2004/04/22 3,569,997 3,589,995 3,389,997 3,449,997 602
2004/04/21 3,419,997 3,609,996 3,349,998 3,599,997 780
2004/04/20 3,239,997 3,399,996 3,239,997 3,319,998 323
2004/04/19 3,439,998 3,439,998 3,199,998 3,289,998 286
2004/04/16 3,319,998 3,429,996 3,199,998 3,419,997 702
2004/04/15 3,579,996 3,649,995 3,069,996 3,269,997 904
2004/04/14 3,589,995 3,789,996 3,519,996 3,559,995 720
2004/04/13 3,839,997 3,939,996 3,549,996 3,629,997 1,196
2004/04/12 3,429,996 3,789,996 3,399,996 3,699,996 1,973
2004/04/09 3,299,997 3,439,998 3,239,997 3,299,997 559
2004/04/08 3,189,996 3,539,997 3,089,997 3,449,997 1,240
2004/04/07 3,089,997 3,239,997 3,069,996 3,139,998 380
2004/04/06 3,419,997 3,439,998 3,099,996 3,189,996 505
2004/04/05 3,349,998 3,519,996 3,319,998 3,329,997 842
2004/04/02 3,229,998 3,329,997 3,129,996 3,309,996 610
2004/04/01 3,099,996 3,319,998 3,019,998 3,179,997 1,935
2004/03/31 2,879,997 3,159,996 2,809,998 3,159,996 1,166
2004/03/30 2,789,997 2,819,997 2,669,997 2,759,997 520
2004/03/29 2,639,997 2,749,998 2,599,998 2,749,998 408
2004/03/26 2,699,997 2,719,998 2,619,996 2,649,996 214
2004/03/25 2,679,996 2,729,997 2,549,997 2,699,997 644
2004/03/24 2,529,996 2,709,996 2,489,997 2,649,996 1,519
2004/03/23 2,329,998 2,469,999 2,279,997 2,429,997 290
2004/03/22 2,239,998 2,339,997 2,199,999 2,339,997 167
2004/03/19 2,309,997 2,339,997 2,269,998 2,269,998 156
2004/03/18 2,419,998 2,419,998 2,339,997 2,349,999 125
2004/03/17 2,419,998 2,459,997 2,409,999 2,429,997 157
2004/03/16 2,419,998 2,479,998 2,389,998 2,449,998 189
2004/03/15 2,489,997 2,489,997 2,439,999 2,439,999 205
2004/03/12 2,379,999 2,509,998 2,379,999 2,449,998 449
2004/03/11 2,389,998 2,469,999 2,369,997 2,419,998 187
2004/03/10 2,409,999 2,469,999 2,369,997 2,439,999 479
2004/03/09 2,249,997 2,399,997 2,249,997 2,369,997 217
2004/03/08 2,319,999 2,349,999 2,249,997 2,259,999 141
2004/03/05 2,349,999 2,369,997 2,309,997 2,349,999 154
2004/03/04 2,339,997 2,409,999 2,299,998 2,389,998 275
2004/03/03 2,259,999 2,399,997 2,249,997 2,319,999 347
2004/03/02 2,249,997 2,269,998 2,189,997 2,269,998 140
2004/03/01 2,279,997 2,289,999 2,219,997 2,259,999 184
2004/02/27 2,269,998 2,269,998 2,169,999 2,199,999 285
2004/02/26 2,059,998 2,249,997 2,059,998 2,249,997 569
2004/02/25 2,009,997 2,059,998 1,959,999 2,029,998 346
2004/02/24 2,059,998 2,069,997 1,979,997 2,039,997 304
2004/02/23 2,099,997 2,109,999 2,049,999 2,079,999 150
2004/02/20 2,169,999 2,169,999 2,099,997 2,129,997 175
2004/02/19 2,249,997 2,259,999 2,119,998 2,169,999 178
2004/02/18 2,209,998 2,289,999 2,089,998 2,279,997 361
2004/02/17 2,279,997 2,279,997 2,159,997 2,159,997 342
2004/02/16 2,309,997 2,329,998 2,269,998 2,309,997 148
2004/02/13 2,389,998 2,429,997 2,299,998 2,349,999 475
2004/02/12 2,449,998 2,519,997 2,429,997 2,489,997 211
2004/02/10 2,429,997 2,469,999 2,369,997 2,409,999 104
2004/02/09 2,569,998 2,569,998 2,429,997 2,439,999 174
2004/02/06 2,429,997 2,549,997 2,409,999 2,499,999 488
2004/02/05 2,249,997 2,359,998 2,249,997 2,359,998 206
2004/02/04 2,489,997 2,499,999 2,319,999 2,319,999 285
2004/02/03 2,529,996 2,559,996 2,479,998 2,489,997 227
2004/02/02 2,469,999 2,589,996 2,459,997 2,549,997 246
2004/01/30 2,529,996 2,549,997 2,469,999 2,499,999 208
2004/01/29 2,529,996 2,539,998 2,479,998 2,499,999 256
2004/01/28 2,609,997 2,659,998 2,569,998 2,569,998 406
2004/01/27 2,509,998 2,669,997 2,489,997 2,649,996 514
2004/01/26 2,549,997 2,549,997 2,469,999 2,469,999 235
2004/01/23 2,519,997 2,599,998 2,509,998 2,529,996 289
2004/01/22 2,689,998 2,689,998 2,559,996 2,559,996 464
2004/01/21 2,679,996 2,709,996 2,649,996 2,649,996 322
2004/01/20 2,649,996 2,759,997 2,629,998 2,659,998 508
2004/01/19 2,669,997 2,729,997 2,599,998 2,679,996 680
2004/01/16 2,759,997 2,819,997 2,649,996 2,699,997 1,382
2004/01/15 2,629,998 2,779,998 2,599,998 2,719,998 2,324
2004/01/14 2,489,997 2,649,996 2,479,998 2,609,997 1,358
2004/01/13 2,609,997 2,619,996 2,519,997 2,529,996 917
2004/01/09 2,449,998 2,609,997 2,399,997 2,589,996 2,178
2004/01/08 2,429,997 2,459,997 2,369,997 2,379,999 984
2004/01/07 2,259,999 2,459,997 2,229,999 2,369,997 1,945
2004/01/06 2,229,999 2,259,999 2,159,997 2,219,997 308
2004/01/05 2,319,999 2,329,998 2,259,999 2,289,999 273

このページの先頭へ