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
2022/12/30 128 130 127 128 63,500
2022/12/29 126 129 126 127 33,300
2022/12/28 130 130 126 129 132,500
2022/12/27 131 132 129 130 71,100
2022/12/26 132 133 127 131 82,000
2022/12/23 135 135 131 134 120,000
2022/12/22 140 152 134 137 477,000
2022/12/21 138 139 134 137 40,200
2022/12/20 146 146 121 136 278,900
2022/12/19 147 147 144 145 20,300
2022/12/16 147 148 145 147 46,300
2022/12/15 149 149 146 149 19,700
2022/12/14 149 149 146 149 21,400
2022/12/13 148 149 144 148 81,500
2022/12/12 149 150 148 149 21,800
2022/12/09 148 150 145 149 114,900
2022/12/08 146 146 145 145 20,000
2022/12/07 145 146 144 146 31,500
2022/12/06 146 147 145 147 24,900
2022/12/05 148 148 144 147 25,600
2022/12/02 150 150 146 147 24,300
2022/12/01 149 149 144 148 77,200
2022/11/30 146 148 146 148 25,300
2022/11/29 150 150 147 149 33,500
2022/11/28 151 151 148 150 109,500
2022/11/25 151 152 150 152 53,300
2022/11/24 155 155 150 152 81,000
2022/11/22 154 156 145 150 480,700
2022/11/21 149 149 145 147 26,700
2022/11/18 147 148 145 147 46,000
2022/11/17 144 146 143 146 16,200
2022/11/16 146 147 145 145 55,600
2022/11/15 143 145 141 145 59,000
2022/11/14 142 142 139 142 87,600
2022/11/11 140 143 139 142 95,200
2022/11/10 138 141 138 141 70,400
2022/11/09 136 140 136 139 66,200
2022/11/08 135 138 135 138 27,700
2022/11/07 135 137 135 136 26,700
2022/11/04 135 137 135 135 18,200
2022/11/02 136 137 136 136 81,900
2022/11/01 138 138 135 137 20,600
2022/10/31 139 139 136 137 16,900
2022/10/28 135 138 135 137 17,000
2022/10/27 138 138 135 136 63,200
2022/10/26 138 138 135 138 47,200
2022/10/25 135 138 135 137 30,400
2022/10/24 136 136 134 134 11,500
2022/10/21 135 135 134 134 14,600
2022/10/20 135 135 133 134 12,700
2022/10/19 134 137 134 136 37,600
2022/10/18 135 135 134 134 13,400
2022/10/17 135 135 133 134 5,900
2022/10/14 135 135 133 134 25,100
2022/10/13 136 136 131 133 34,000
2022/10/12 133 135 131 135 31,200
2022/10/11 134 136 134 135 6,800
2022/10/07 135 138 134 137 14,400
2022/10/06 136 138 135 136 20,100
2022/10/05 138 138 135 136 16,100
2022/10/04 134 137 133 136 22,300
2022/10/03 132 134 131 132 32,100
2022/09/30 136 136 133 133 38,300
2022/09/29 136 139 136 138 16,100
2022/09/28 137 137 132 136 57,400
2022/09/27 140 140 135 137 32,300
2022/09/26 140 140 134 137 61,200
2022/09/22 139 143 138 141 38,600
2022/09/21 145 145 136 141 72,600
2022/09/20 148 148 138 145 99,500
2022/09/16 148 150 144 148 61,200
2022/09/15 149 150 148 150 41,300
2022/09/14 148 150 147 149 38,600
2022/09/13 152 152 148 150 94,600
2022/09/12 151 151 149 151 50,100
2022/09/09 153 153 149 150 82,300
2022/09/08 153 153 148 152 58,000
2022/09/07 151 153 149 153 27,200
2022/09/06 153 153 149 153 49,200
2022/09/05 150 151 147 150 71,000
2022/09/02 153 154 148 150 130,200
2022/09/01 154 155 150 153 108,900
2022/08/31 157 157 153 156 78,500
2022/08/30 159 159 153 157 82,000
2022/08/29 153 158 151 156 110,800
2022/08/26 151 159 151 158 304,700
2022/08/25 146 152 144 151 135,800
2022/08/24 145 147 144 146 49,400
2022/08/23 148 148 144 145 97,700
2022/08/22 147 149 144 147 90,400
2022/08/19 152 152 144 147 250,300
2022/08/18 144 165 144 151 1,723,000
2022/08/17 146 148 145 146 97,000
2022/08/16 145 148 145 147 80,400
2022/08/15 142 147 142 144 74,600
2022/08/12 138 148 138 143 181,500
2022/08/10 138 140 136 138 112,600
2022/08/09 138 141 138 138 52,600
2022/08/08 142 143 138 139 97,300
2022/08/05 144 146 142 145 44,300
2022/08/04 144 145 141 144 38,200
2022/08/03 143 144 137 143 90,200
2022/08/02 145 145 142 144 35,600
2022/08/01 145 147 141 144 102,700
2022/07/29 145 150 145 145 226,600
2022/07/28 143 146 139 144 221,600
2022/07/27 140 143 135 140 147,800
2022/07/26 136 141 133 138 189,500
2022/07/25 135 136 133 136 17,600
2022/07/22 136 137 134 136 72,700
2022/07/21 132 137 131 136 197,800
2022/07/20 130 133 129 132 96,100
2022/07/19 130 130 128 130 19,800
2022/07/15 130 130 129 130 20,800
2022/07/14 129 130 129 130 14,900
2022/07/13 130 130 128 129 38,400
2022/07/12 130 130 128 128 41,100
2022/07/11 131 131 129 130 28,900
2022/07/08 132 132 129 130 31,600
2022/07/07 130 132 129 129 20,500
2022/07/06 131 131 129 129 29,000
2022/07/05 129 131 129 130 32,200
2022/07/04 130 131 129 129 18,500
2022/07/01 132 132 128 129 52,500
2022/06/30 131 133 130 131 56,100
2022/06/29 130 133 128 131 67,100
2022/06/28 130 130 128 128 35,700
2022/06/27 132 132 128 129 44,700
2022/06/24 130 132 130 131 56,500
2022/06/23 129 131 129 129 30,300
2022/06/22 130 131 128 130 26,200
2022/06/21 129 131 127 130 53,700
2022/06/20 128 130 124 127 61,300
2022/06/17 128 129 126 127 71,200
2022/06/16 131 132 128 130 90,100
2022/06/15 133 134 129 129 88,300
2022/06/14 130 134 129 134 52,400
2022/06/13 132 134 131 131 71,800
2022/06/10 134 136 132 133 102,800
2022/06/09 132 135 132 135 61,000
2022/06/08 134 135 131 135 71,600
2022/06/07 134 134 131 133 48,500
2022/06/06 133 133 131 133 36,800
2022/06/03 135 135 129 134 117,500
2022/06/02 135 135 129 135 64,900
2022/06/01 134 136 133 135 53,300
2022/05/31 134 134 131 134 38,400
2022/05/30 132 133 130 133 61,700
2022/05/27 129 131 128 130 89,100
2022/05/26 128 131 127 131 97,200
2022/05/25 130 131 126 127 93,600
2022/05/24 135 136 130 130 177,000
2022/05/23 124 132 124 129 126,100
2022/05/20 125 127 125 126 41,600
2022/05/19 126 128 123 125 91,100
2022/05/18 126 131 124 127 127,900
2022/05/17 126 126 124 125 29,100
2022/05/16 128 128 125 126 60,700
2022/05/13 126 126 123 126 103,800
2022/05/12 125 125 122 123 51,500
2022/05/11 125 127 122 127 77,300
2022/05/10 120 125 119 125 89,300
2022/05/09 126 126 121 123 88,000
2022/05/06 128 128 126 126 65,200
2022/05/02 129 129 127 127 44,900
2022/04/28 130 130 127 129 29,300
2022/04/27 130 130 127 128 87,600
2022/04/26 131 131 129 130 47,500
2022/04/25 130 131 128 130 72,100
2022/04/22 134 134 131 131 136,500
2022/04/21 136 141 132 136 229,300
2022/04/20 134 134 131 131 78,400
2022/04/19 132 133 130 132 76,500
2022/04/18 129 132 128 128 74,600
2022/04/15 131 132 129 130 90,700
2022/04/14 129 132 126 132 94,600
2022/04/13 130 144 126 130 1,361,300
2022/04/12 131 131 125 125 50,800
2022/04/11 130 130 127 128 55,900
2022/04/08 130 132 130 130 32,700
2022/04/07 132 132 128 130 105,800
2022/04/06 136 136 131 132 120,400
2022/04/05 136 137 133 137 108,400
2022/04/04 135 136 133 135 95,700
2022/04/01 131 135 129 135 152,200
2022/03/31 130 132 129 131 35,500
2022/03/30 132 133 128 130 121,200
2022/03/29 129 135 127 129 414,300
2022/03/28 130 131 127 128 64,600
2022/03/25 128 130 126 130 55,900
2022/03/24 128 129 125 128 106,100
2022/03/23 127 129 125 126 145,100
2022/03/22 128 128 124 125 75,900
2022/03/18 121 127 121 126 142,900
2022/03/17 121 123 120 122 105,200
2022/03/16 120 122 118 121 76,200
2022/03/15 119 122 118 121 106,800
2022/03/14 119 121 116 119 156,800
2022/03/11 124 124 116 119 714,800
2022/03/10 132 138 123 124 1,185,600
2022/03/09 118 150 118 136 5,098,400
2022/03/08 117 120 116 117 148,300
2022/03/07 121 121 116 118 88,700
2022/03/04 128 129 120 124 246,500
2022/03/03 124 126 122 126 95,600
2022/03/02 119 125 118 122 96,500
2022/03/01 117 124 117 122 166,000
2022/02/28 113 118 112 118 106,200
2022/02/25 109 114 109 114 72,700
2022/02/24 114 114 106 109 152,500
2022/02/22 114 116 112 114 80,300
2022/02/21 117 117 114 117 40,600
2022/02/18 115 118 114 117 86,100
2022/02/17 119 119 116 116 61,500
2022/02/16 118 119 116 118 32,500
2022/02/15 120 121 115 117 78,300
2022/02/14 120 122 117 118 59,100
2022/02/10 118 121 118 121 66,900
2022/02/09 117 120 117 118 50,700
2022/02/08 119 120 114 116 116,700
2022/02/07 122 122 118 119 21,200
2022/02/04 119 123 117 121 88,200
2022/02/03 123 123 119 120 45,700
2022/02/02 121 123 119 122 35,900
2022/02/01 119 122 119 119 63,400
2022/01/31 116 120 116 118 86,900
2022/01/28 117 119 116 117 68,100
2022/01/27 123 124 116 117 134,700
2022/01/26 121 123 120 122 94,300
2022/01/25 124 126 121 123 121,600
2022/01/24 125 127 123 125 46,000
2022/01/21 123 127 123 126 78,200
2022/01/20 123 128 123 128 124,600
2022/01/19 130 130 126 128 111,100
2022/01/18 131 133 129 131 39,000
2022/01/17 134 135 131 131 41,600
2022/01/14 132 134 131 134 53,100
2022/01/13 135 135 132 134 38,000
2022/01/12 133 135 132 134 53,400
2022/01/11 132 134 131 133 41,300
2022/01/07 131 132 128 132 104,200
2022/01/06 134 134 130 130 91,800
2022/01/05 138 138 134 134 64,900
2022/01/04 140 141 138 138 66,000

このページの先頭へ