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
2015/12/30 860 909 860 905 114,700
2015/12/29 841 892 839 877 111,200
2015/12/28 843 883 836 869 167,100
2015/12/25 840 868 812 823 246,100
2015/12/24 917 927 835 840 367,400
2015/12/22 980 983 904 920 335,400
2015/12/21 935 985 935 985 311,100
2015/12/18 930 994 913 934 547,600
2015/12/17 955 979 912 921 391,800
2015/12/16 972 1,003 942 944 298,100
2015/12/15 1,074 1,078 948 959 717,200
2015/12/14 1,003 1,093 990 1,032 888,600
2015/12/11 1,099 1,109 1,011 1,035 933,200
2015/12/10 1,150 1,249 1,097 1,097 2,020,300
2015/12/09 1,202 1,219 1,071 1,111 1,509,000
2015/12/08 1,243 1,360 1,190 1,234 2,145,600
2015/12/07 1,413 1,419 1,188 1,273 3,518,000
2015/12/04 1,300 1,445 1,270 1,383 8,544,100
2015/12/03 1,073 1,073 1,073 1,073 91,200
2015/12/02 923 923 923 923 52,700
2015/12/01 773 773 773 773 34,000
2015/11/30 675 682 662 673 71,600
2015/11/27 680 689 670 675 86,300
2015/11/26 665 705 653 690 213,800
2015/11/25 664 673 646 655 89,200
2015/11/24 641 667 641 653 90,400
2015/11/20 674 681 640 645 655,900
2015/11/19 677 709 677 709 344,800
2015/11/18 586 621 586 609 118,800
2015/11/17 587 587 569 585 102,800
2015/11/16 600 600 580 585 132,300
2015/11/13 601 616 594 609 149,900
2015/11/12 621 640 605 615 505,600
2015/11/11 716 745 711 736 49,100
2015/11/10 709 729 709 723 37,500
2015/11/09 732 742 716 724 52,200
2015/11/06 727 753 720 732 74,900
2015/11/05 769 769 732 742 77,200
2015/11/04 758 799 753 774 87,700
2015/11/02 752 776 751 764 27,700
2015/10/30 772 777 746 763 69,400
2015/10/29 780 803 768 778 71,300
2015/10/28 788 796 775 786 42,100
2015/10/27 804 816 795 800 27,300
2015/10/26 820 825 806 811 58,200
2015/10/23 790 808 786 800 47,700
2015/10/22 801 810 787 788 35,900
2015/10/21 784 817 777 805 57,800
2015/10/20 818 826 780 788 92,600
2015/10/19 850 856 823 825 75,800
2015/10/16 821 879 821 850 254,400
2015/10/15 822 836 801 831 81,600
2015/10/14 829 843 828 839 112,900
2015/10/13 773 860 770 841 521,200
2015/10/09 748 770 731 758 65,000
2015/10/08 763 777 740 742 118,600
2015/10/07 714 786 714 772 234,800
2015/10/06 721 732 713 713 52,300
2015/10/05 680 742 680 718 82,600
2015/10/02 662 686 662 685 33,400
2015/10/01 656 675 656 674 22,800
2015/09/30 642 663 642 659 34,300
2015/09/29 665 669 640 642 41,700
2015/09/28 658 681 658 680 38,700
2015/09/25 655 672 646 660 53,300
2015/09/24 660 679 658 661 36,400
2015/09/18 680 702 667 680 43,600
2015/09/17 664 693 663 685 78,700
2015/09/16 694 695 658 665 67,200
2015/09/15 699 699 663 667 76,200
2015/09/14 729 729 675 693 122,500
2015/09/11 700 777 680 714 367,800
2015/09/10 655 701 641 685 127,200
2015/09/09 651 674 651 673 120,400
2015/09/08 650 679 616 619 102,600
2015/09/07 645 675 613 648 102,500
2015/09/04 701 703 652 660 144,400
2015/09/03 743 755 697 703 198,800
2015/09/02 720 808 701 724 353,400
2015/09/01 880 896 740 747 1,119,700
2015/08/31 695 865 666 865 1,853,000
2015/08/28 657 730 657 715 230,900
2015/08/27 623 676 622 657 231,400
2015/08/26 569 630 569 630 233,600
2015/08/25 540 639 517 565 596,100
2015/08/24 700 708 580 580 571,600
2015/08/21 735 745 727 730 104,300
2015/08/20 735 766 730 757 66,400
2015/08/19 765 770 749 749 121,900
2015/08/18 749 818 743 762 293,500
2015/08/17 750 751 732 735 116,600
2015/08/14 790 790 741 759 203,900
2015/08/13 797 810 785 787 111,900
2015/08/12 800 813 796 796 134,200
2015/08/11 800 827 795 813 237,100
2015/08/10 827 850 827 838 160,200
2015/08/07 837 845 826 827 136,600
2015/08/06 881 881 838 840 216,300
2015/08/05 910 950 861 866 1,403,400
2015/08/04 854 854 827 835 139,400
2015/08/03 884 885 842 852 215,900
2015/07/31 887 904 867 888 161,400
2015/07/30 906 917 876 898 141,400
2015/07/29 921 939 895 901 140,700
2015/07/28 901 934 887 930 179,800
2015/07/27 962 970 915 922 269,900
2015/07/24 959 1,040 952 981 508,100
2015/07/23 992 1,000 965 966 250,600
2015/07/22 1,020 1,043 992 1,000 347,200
2015/07/21 1,086 1,096 1,025 1,040 515,500
2015/07/17 1,100 1,167 1,080 1,105 490,600
2015/07/16 1,084 1,179 1,045 1,120 1,309,500
2015/07/15 1,132 1,137 1,050 1,060 875,800
2015/07/14 1,200 1,272 1,130 1,162 2,322,800
2015/07/13 1,129 1,290 1,080 1,229 7,627,800
2015/07/10 925 1,045 896 1,025 3,469,800
2015/07/09 920 964 789 895 2,498,300
2015/07/08 1,016 1,016 996 1,016 915,200
2015/07/07 877 890 866 866 232,300
2015/07/06 915 926 868 883 304,400
2015/07/03 940 950 920 940 205,400
2015/07/02 985 990 938 940 303,500
2015/07/01 969 985 952 972 187,800
2015/06/30 968 981 929 956 229,800
2015/06/29 989 1,010 956 965 375,200
2015/06/26 1,075 1,094 1,052 1,055 298,400
2015/06/25 1,069 1,141 1,062 1,103 546,800
2015/06/24 1,079 1,080 1,050 1,054 165,700
2015/06/23 1,061 1,104 1,060 1,077 277,400
2015/06/22 1,070 1,075 1,034 1,054 203,100
2015/06/19 1,076 1,082 1,058 1,063 137,900
2015/06/18 1,115 1,119 1,080 1,081 104,600
2015/06/17 1,113 1,116 1,096 1,105 100,500
2015/06/16 1,143 1,149 1,105 1,105 166,300
2015/06/15 1,158 1,168 1,141 1,147 96,800
2015/06/12 1,201 1,201 1,172 1,175 130,400
2015/06/11 1,230 1,230 1,201 1,202 75,300
2015/06/10 1,231 1,244 1,193 1,200 159,800
2015/06/09 1,303 1,303 1,229 1,229 141,100
2015/06/08 1,298 1,313 1,259 1,294 130,600
2015/06/05 1,296 1,299 1,288 1,288 60,500
2015/06/04 1,290 1,309 1,290 1,304 53,500
2015/06/03 1,290 1,304 1,287 1,293 53,500
2015/06/02 1,305 1,310 1,296 1,297 65,600
2015/06/01 1,305 1,333 1,295 1,325 76,600
2015/05/29 1,296 1,330 1,291 1,318 91,400
2015/05/28 1,304 1,305 1,280 1,286 71,200
2015/05/27 1,318 1,318 1,300 1,301 95,000
2015/05/26 1,317 1,317 1,294 1,295 46,100
2015/05/25 1,304 1,310 1,300 1,300 48,400
2015/05/22 1,303 1,317 1,301 1,306 47,000
2015/05/21 1,334 1,339 1,301 1,310 68,900
2015/05/20 1,311 1,360 1,311 1,341 66,100
2015/05/19 1,308 1,329 1,301 1,311 53,100
2015/05/18 1,286 1,378 1,284 1,320 96,200
2015/05/15 1,294 1,317 1,277 1,285 116,900
2015/05/14 1,391 1,391 1,300 1,310 195,000
2015/05/13 1,405 1,433 1,402 1,411 58,700
2015/05/12 1,430 1,447 1,404 1,410 52,800
2015/05/11 1,476 1,476 1,425 1,428 61,900
2015/05/08 1,431 1,457 1,431 1,448 47,800
2015/05/07 1,420 1,449 1,415 1,445 33,700
2015/05/01 1,475 1,475 1,425 1,430 93,500
2015/04/30 1,527 1,548 1,488 1,489 91,800
2015/04/28 1,497 1,564 1,487 1,547 191,900
2015/04/27 1,471 1,500 1,470 1,484 75,900
2015/04/24 1,478 1,511 1,465 1,478 95,200
2015/04/23 1,510 1,512 1,484 1,490 78,100
2015/04/22 1,455 1,511 1,455 1,495 82,300
2015/04/21 1,490 1,511 1,447 1,467 108,500
2015/04/20 1,519 1,551 1,475 1,490 172,300
2015/04/17 1,632 1,632 1,539 1,557 120,500
2015/04/16 1,661 1,674 1,590 1,631 106,300
2015/04/15 1,653 1,673 1,642 1,660 98,600
2015/04/14 1,613 1,710 1,602 1,680 384,100
2015/04/13 1,580 1,611 1,566 1,603 106,900
2015/04/10 1,580 1,580 1,548 1,564 51,200
2015/04/09 1,580 1,593 1,550 1,554 53,000
2015/04/08 1,557 1,599 1,547 1,570 119,300
2015/04/07 1,600 1,630 1,535 1,552 374,800
2015/04/06 1,450 1,519 1,441 1,509 169,200
2015/04/03 1,450 1,458 1,436 1,437 37,700
2015/04/02 1,469 1,469 1,439 1,445 58,100
2015/04/01 1,471 1,488 1,439 1,439 115,500
2015/03/31 1,410 1,496 1,406 1,496 146,200
2015/03/30 1,422 1,430 1,400 1,421 33,200
2015/03/27 1,400 1,456 1,398 1,423 49,900
2015/03/26 1,450 1,450 1,396 1,402 92,500
2015/03/25 1,469 1,484 1,444 1,444 75,100
2015/03/24 1,427 1,470 1,427 1,442 117,000
2015/03/23 1,471 1,480 1,443 1,452 143,800
2015/03/20 1,366 1,441 1,366 1,441 119,700
2015/03/19 1,398 1,413 1,357 1,366 184,000
2015/03/18 1,443 1,454 1,400 1,416 157,000
2015/03/17 1,398 1,455 1,398 1,443 200,600
2015/03/16 1,492 1,503 1,379 1,389 358,000
2015/03/13 1,439 1,526 1,429 1,510 249,900
2015/03/12 1,520 1,543 1,498 1,499 77,600
2015/03/11 1,540 1,541 1,516 1,524 105,600
2015/03/10 1,630 1,635 1,535 1,541 383,000
2015/03/09 1,703 1,733 1,680 1,715 126,100
2015/03/06 1,682 1,739 1,681 1,683 112,300
2015/03/05 1,765 1,798 1,710 1,711 264,700
2015/03/04 1,665 1,799 1,636 1,799 421,600
2015/03/03 1,680 1,684 1,590 1,649 166,200
2015/03/02 1,692 1,694 1,650 1,676 114,800
2015/02/27 1,636 1,696 1,635 1,692 168,900
2015/02/26 1,675 1,675 1,641 1,653 153,700
2015/02/25 1,685 1,715 1,660 1,675 181,300
2015/02/24 1,634 1,660 1,630 1,645 119,300
2015/02/23 1,640 1,677 1,605 1,674 219,300
2015/02/20 1,613 1,711 1,602 1,698 298,800
2015/02/19 1,670 1,681 1,601 1,612 314,800
2015/02/18 1,750 1,781 1,670 1,696 509,500
2015/02/17 1,920 1,938 1,644 1,681 698,100
2015/02/16 1,900 1,982 1,822 1,899 756,000
2015/02/13 2,085 2,169 2,068 2,130 404,700
2015/02/12 2,130 2,315 2,125 2,125 534,900
2015/02/10 2,174 2,174 2,067 2,137 170,200
2015/02/09 2,240 2,289 2,074 2,134 532,900
2015/02/06 2,078 2,230 2,041 2,210 817,900
2015/02/05 1,952 1,960 1,858 1,932 119,800
2015/02/04 1,997 2,039 1,902 1,952 143,100
2015/02/03 2,060 2,100 1,882 1,957 379,100
2015/02/02 2,005 2,224 2,000 2,100 453,500
2015/01/30 2,055 2,083 2,018 2,055 169,000
2015/01/29 2,080 2,105 2,010 2,038 175,300
2015/01/28 2,100 2,134 2,051 2,109 162,500
2015/01/27 2,125 2,218 2,060 2,101 287,000
2015/01/26 2,055 2,260 2,050 2,172 649,000
2015/01/23 1,925 2,060 1,897 2,050 660,100
2015/01/22 2,115 2,300 1,924 1,927 930,100
2015/01/21 2,101 2,150 2,010 2,097 562,000
2015/01/20 1,770 2,180 1,766 2,144 3,279,800
2015/01/19 1,684 1,806 1,635 1,804 327,200
2015/01/16 1,741 1,769 1,657 1,686 211,200
2015/01/15 1,772 1,806 1,698 1,770 314,700
2015/01/14 1,755 1,860 1,723 1,806 929,800
2015/01/13 1,609 1,719 1,572 1,719 601,400
2015/01/09 1,559 1,613 1,515 1,610 319,500
2015/01/08 1,565 1,595 1,456 1,554 329,600
2015/01/07 1,611 1,673 1,550 1,577 358,800
2015/01/06 1,495 1,592 1,485 1,583 297,400
2015/01/05 1,467 1,606 1,466 1,556 547,200

このページの先頭へ