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
2020/12/30 221 227 221 225 89,000
2020/12/29 216 226 213 223 235,000
2020/12/28 228 228 214 218 429,400
2020/12/25 220 229 220 227 273,400
2020/12/24 224 252 216 218 2,274,300
2020/12/23 210 219 210 216 244,000
2020/12/22 224 224 212 213 292,900
2020/12/21 228 230 224 224 107,300
2020/12/18 233 233 229 229 165,300
2020/12/17 230 233 230 230 186,200
2020/12/16 232 233 229 229 135,600
2020/12/15 234 235 231 232 101,500
2020/12/14 233 237 229 235 165,300
2020/12/11 231 235 227 234 190,800
2020/12/10 227 228 223 223 298,300
2020/12/09 231 234 227 229 128,700
2020/12/08 221 235 220 233 341,700
2020/12/07 231 234 219 222 628,900
2020/12/04 248 249 236 239 667,700
2020/12/03 258 258 248 251 366,600
2020/12/02 257 259 252 258 290,600
2020/12/01 248 256 248 251 207,500
2020/11/30 249 254 247 247 245,500
2020/11/27 248 249 243 247 141,400
2020/11/26 246 248 243 248 82,900
2020/11/25 251 251 243 243 180,900
2020/11/24 246 252 245 247 177,200
2020/11/20 245 248 239 245 234,200
2020/11/19 249 249 242 246 248,400
2020/11/18 251 253 246 248 231,500
2020/11/17 264 267 246 250 499,500
2020/11/16 257 263 251 262 477,000
2020/11/13 273 279 255 257 1,526,500
2020/11/12 329 330 313 319 501,600
2020/11/11 315 331 312 327 345,600
2020/11/10 317 319 308 310 325,500
2020/11/09 320 326 317 321 183,400
2020/11/06 324 324 313 314 148,300
2020/11/05 320 323 314 322 252,300
2020/11/04 304 317 302 315 232,100
2020/11/02 295 303 286 296 269,300
2020/10/30 306 309 295 297 191,900
2020/10/29 303 309 295 304 322,900
2020/10/28 308 317 306 310 164,900
2020/10/27 300 315 297 313 290,000
2020/10/26 318 318 304 306 201,600
2020/10/23 315 318 303 318 250,700
2020/10/22 323 326 311 314 331,900
2020/10/21 328 335 325 326 151,800
2020/10/20 323 338 323 329 223,400
2020/10/19 320 329 314 325 291,700
2020/10/16 346 349 321 325 829,600
2020/10/15 376 376 347 348 896,000
2020/10/14 356 381 352 377 924,500
2020/10/13 361 364 353 353 288,900
2020/10/12 345 364 344 363 413,400
2020/10/09 342 349 339 347 274,600
2020/10/08 352 353 340 340 300,300
2020/10/07 359 366 344 350 908,700
2020/10/06 346 347 339 344 154,700
2020/10/05 341 349 336 346 222,800
2020/10/02 356 356 333 340 453,700
2020/09/30 367 368 347 352 348,600
2020/09/29 343 362 343 361 334,400
2020/09/28 343 352 340 346 264,400
2020/09/25 345 357 339 344 271,800
2020/09/24 354 361 338 340 487,400
2020/09/23 355 364 346 362 569,000
2020/09/18 353 365 352 362 423,900
2020/09/17 365 366 352 359 481,200
2020/09/16 378 381 363 365 910,900
2020/09/15 366 384 366 381 813,700
2020/09/14 351 365 350 361 561,000
2020/09/11 355 358 342 351 755,400
2020/09/10 364 369 342 349 1,514,700
2020/09/09 375 381 355 359 1,174,800
2020/09/08 390 392 377 386 658,100
2020/09/07 412 417 378 392 1,338,900
2020/09/04 408 431 407 418 770,800
2020/09/03 445 449 423 425 665,600
2020/09/02 468 470 427 435 1,093,700
2020/09/01 465 475 444 457 1,161,800
2020/08/31 415 469 415 456 1,922,100
2020/08/28 428 434 374 404 1,207,800
2020/08/27 443 452 426 432 918,600
2020/08/26 430 442 422 436 643,200
2020/08/25 420 447 413 425 1,418,700
2020/08/24 384 433 383 430 1,869,400
2020/08/21 397 398 378 386 771,900
2020/08/20 386 406 383 396 1,152,200
2020/08/19 379 407 366 391 1,515,600
2020/08/18 377 382 356 375 1,484,700
2020/08/17 330 380 327 372 3,377,800
2020/08/14 338 357 314 323 3,005,100
2020/08/13 291 298 285 298 305,700
2020/08/12 278 288 278 286 241,700
2020/08/11 298 298 278 282 437,300
2020/08/07 294 294 286 291 206,400
2020/08/06 300 300 290 293 211,800
2020/08/05 294 300 288 300 255,200
2020/08/04 294 299 293 295 214,900
2020/08/03 298 301 292 294 270,400
2020/07/31 310 310 292 293 660,300
2020/07/30 302 319 301 313 470,000
2020/07/29 308 308 298 301 279,500
2020/07/28 319 325 304 307 484,500
2020/07/27 304 315 300 314 249,100
2020/07/22 309 311 301 308 305,100
2020/07/21 307 326 307 312 934,600
2020/07/20 290 308 290 306 636,500
2020/07/17 298 302 286 290 530,700
2020/07/16 309 311 294 294 524,000
2020/07/15 304 315 303 309 317,000
2020/07/14 309 315 294 303 440,000
2020/07/13 319 319 302 313 549,700
2020/07/10 313 331 311 312 654,900
2020/07/09 326 328 307 317 779,200
2020/07/08 298 338 298 322 1,573,100
2020/07/07 304 305 293 297 488,400
2020/07/06 300 304 286 295 547,300
2020/07/03 275 299 275 292 715,200
2020/07/02 294 300 271 275 1,104,700
2020/07/01 276 312 272 298 1,357,500
2020/06/30 269 279 266 273 230,200
2020/06/29 269 277 264 264 311,500
2020/06/26 277 277 266 269 266,800
2020/06/25 273 277 269 275 141,400
2020/06/24 282 283 273 276 231,500
2020/06/23 276 283 271 281 259,400
2020/06/22 280 282 274 277 253,900
2020/06/19 270 278 265 278 260,300
2020/06/18 261 267 257 266 164,700
2020/06/17 259 263 256 263 131,400
2020/06/16 257 261 254 258 219,800
2020/06/15 270 271 240 246 360,100
2020/06/12 243 263 238 262 421,300
2020/06/11 270 282 257 259 556,900
2020/06/10 265 277 265 273 290,700
2020/06/09 265 271 257 268 277,300
2020/06/08 252 268 250 266 482,400
2020/06/05 243 252 240 249 266,000
2020/06/04 245 248 239 244 212,500
2020/06/03 249 251 236 244 315,300
2020/06/02 247 251 245 248 192,900
2020/06/01 243 253 243 247 279,200
2020/05/29 236 247 235 244 315,700
2020/05/28 244 244 233 236 204,200
2020/05/27 240 242 234 241 224,800
2020/05/26 244 245 238 240 305,100
2020/05/25 230 243 230 241 271,100
2020/05/22 233 235 226 230 159,500
2020/05/21 231 240 231 235 272,900
2020/05/20 220 234 220 231 334,400
2020/05/19 225 226 216 222 208,600
2020/05/18 223 224 217 220 183,200
2020/05/15 214 221 211 221 239,800
2020/05/14 228 232 211 214 868,200
2020/05/13 236 246 235 244 382,800
2020/05/12 227 241 227 239 576,000
2020/05/11 223 227 220 226 280,600
2020/05/08 225 230 216 221 445,300
2020/05/07 211 227 210 226 521,200
2020/05/01 205 209 201 208 181,700
2020/04/30 207 211 204 207 314,100
2020/04/28 202 207 201 207 149,100
2020/04/27 201 206 199 203 175,800
2020/04/24 194 199 194 199 153,200
2020/04/23 195 203 193 198 172,400
2020/04/22 196 197 190 195 224,500
2020/04/21 213 222 196 201 699,000
2020/04/20 212 214 208 212 323,600
2020/04/17 220 224 208 212 627,100
2020/04/16 193 223 193 212 1,543,300
2020/04/15 198 201 190 193 469,900
2020/04/14 184 201 184 200 701,200
2020/04/13 171 184 169 182 350,800
2020/04/10 175 175 166 171 238,100
2020/04/09 173 176 170 174 294,200
2020/04/08 170 174 163 173 312,500
2020/04/07 171 172 166 169 267,600
2020/04/06 155 167 151 166 239,000
2020/04/03 169 170 153 156 322,100
2020/04/02 167 170 163 166 178,500
2020/04/01 161 175 160 167 322,700
2020/03/31 164 171 162 163 333,000
2020/03/30 156 163 155 162 257,300
2020/03/27 164 171 162 165 429,500
2020/03/26 168 172 159 160 465,000
2020/03/25 175 179 167 173 766,200
2020/03/24 180 186 169 173 3,102,500
2020/03/23 135 141 131 136 254,800
2020/03/19 145 154 132 136 425,800
2020/03/18 143 152 139 140 509,700
2020/03/17 125 146 124 145 520,300
2020/03/16 135 143 129 134 517,600
2020/03/13 130 142 116 131 1,161,200
2020/03/12 155 168 147 155 586,300
2020/03/11 176 180 160 162 442,800
2020/03/10 156 175 147 174 710,300
2020/03/09 185 186 160 166 768,000
2020/03/06 202 205 193 195 351,600
2020/03/05 211 226 206 209 995,700
2020/03/04 191 209 190 204 510,600
2020/03/03 207 211 187 192 681,400
2020/03/02 192 206 190 201 598,600
2020/02/28 202 214 186 192 740,700
2020/02/27 235 240 212 220 763,300
2020/02/26 245 245 226 236 1,692,900
2020/02/25 209 213 206 207 371,000
2020/02/21 218 243 218 223 942,800
2020/02/20 224 228 219 222 163,400
2020/02/19 212 224 212 223 266,600
2020/02/18 222 223 211 215 446,500
2020/02/17 225 227 221 223 273,900
2020/02/14 234 238 229 230 334,600
2020/02/13 244 245 237 240 256,200
2020/02/12 238 244 236 242 198,300
2020/02/10 232 237 230 236 153,100
2020/02/07 236 236 228 231 176,000
2020/02/06 238 238 233 234 120,000
2020/02/05 237 242 235 235 164,100
2020/02/04 232 240 227 237 188,900
2020/02/03 225 235 223 232 314,500
2020/01/31 229 239 229 236 185,800
2020/01/30 241 243 227 230 652,000
2020/01/29 255 255 243 245 355,400
2020/01/28 241 252 241 249 223,400
2020/01/27 250 252 246 247 369,400
2020/01/24 262 262 253 257 413,500
2020/01/23 271 271 262 265 447,400
2020/01/22 272 282 271 274 483,300
2020/01/21 269 273 266 270 176,700
2020/01/20 270 271 267 268 140,500
2020/01/17 272 273 265 268 261,700
2020/01/16 273 275 267 272 265,500
2020/01/15 278 279 272 275 222,200
2020/01/14 277 280 274 276 206,800
2020/01/10 272 280 272 275 261,800
2020/01/09 266 274 266 272 208,200
2020/01/08 270 271 258 265 441,800
2020/01/07 260 287 260 269 1,159,700
2020/01/06 266 266 254 258 594,100

このページの先頭へ