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 |
---|---|---|---|---|---|
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 |
2023/06/30 | 159 | 163 | 158 | 163 | 104,900 |
2023/06/29 | 162 | 162 | 159 | 161 | 119,500 |
2023/06/28 | 159 | 162 | 159 | 162 | 81,600 |
2023/06/27 | 159 | 161 | 156 | 159 | 131,700 |
2023/06/26 | 159 | 162 | 159 | 159 | 117,300 |
2023/06/23 | 163 | 163 | 157 | 161 | 231,600 |
2023/06/22 | 165 | 165 | 159 | 163 | 174,600 |
2023/06/21 | 161 | 167 | 161 | 166 | 275,500 |
2023/06/20 | 165 | 165 | 161 | 162 | 136,000 |
2023/06/19 | 165 | 165 | 161 | 165 | 189,900 |
2023/06/16 | 164 | 164 | 159 | 164 | 183,300 |
2023/06/15 | 157 | 164 | 156 | 163 | 269,000 |
2023/06/14 | 157 | 160 | 155 | 156 | 286,800 |
2023/06/13 | 154 | 158 | 153 | 158 | 205,000 |
2023/06/12 | 155 | 155 | 153 | 155 | 179,600 |
2023/06/09 | 152 | 154 | 151 | 154 | 138,600 |
2023/06/08 | 151 | 153 | 150 | 152 | 95,400 |
2023/06/07 | 151 | 153 | 149 | 150 | 153,900 |
2023/06/06 | 152 | 153 | 150 | 151 | 138,600 |
2023/06/05 | 154 | 154 | 152 | 153 | 128,800 |
2023/06/02 | 150 | 153 | 150 | 153 | 90,900 |
2023/06/01 | 157 | 157 | 150 | 151 | 211,600 |
2023/05/31 | 152 | 155 | 150 | 154 | 224,000 |
2023/05/30 | 149 | 151 | 147 | 150 | 194,700 |
2023/05/29 | 149 | 150 | 147 | 149 | 119,500 |
2023/05/26 | 154 | 154 | 147 | 148 | 187,900 |
2023/05/25 | 147 | 154 | 145 | 153 | 301,100 |
2023/05/24 | 147 | 148 | 145 | 146 | 133,800 |
2023/05/23 | 156 | 157 | 145 | 146 | 555,400 |
2023/05/22 | 156 | 158 | 153 | 153 | 376,800 |
2023/05/19 | 151 | 155 | 149 | 152 | 256,000 |
2023/05/18 | 151 | 156 | 147 | 151 | 441,700 |
2023/05/17 | 158 | 162 | 152 | 152 | 775,900 |
2023/05/16 | 158 | 159 | 148 | 153 | 1,245,300 |
2023/05/15 | 176 | 186 | 159 | 161 | 3,227,300 |
2023/05/12 | 176 | 187 | 165 | 167 | 7,637,000 |
2023/05/11 | 137 | 140 | 136 | 137 | 45,500 |
2023/05/10 | 134 | 140 | 134 | 136 | 78,300 |
2023/05/09 | 132 | 136 | 132 | 134 | 131,600 |
2023/05/08 | 129 | 131 | 129 | 131 | 52,200 |
2023/05/02 | 129 | 130 | 128 | 128 | 27,000 |
2023/05/01 | 130 | 131 | 128 | 130 | 36,500 |
2023/04/28 | 129 | 131 | 129 | 129 | 11,800 |
2023/04/27 | 129 | 130 | 128 | 130 | 26,800 |
2023/04/26 | 128 | 130 | 127 | 128 | 27,200 |
2023/04/25 | 129 | 129 | 127 | 127 | 9,100 |
2023/04/24 | 128 | 129 | 127 | 129 | 22,900 |
2023/04/21 | 128 | 128 | 127 | 128 | 48,300 |
2023/04/20 | 127 | 129 | 127 | 128 | 27,500 |
2023/04/19 | 127 | 129 | 127 | 129 | 15,400 |
2023/04/18 | 129 | 129 | 127 | 128 | 31,700 |
2023/04/17 | 130 | 130 | 128 | 129 | 14,900 |
2023/04/14 | 131 | 132 | 129 | 129 | 16,700 |
2023/04/13 | 130 | 131 | 128 | 130 | 19,400 |
2023/04/12 | 128 | 131 | 128 | 130 | 20,700 |
2023/04/11 | 128 | 130 | 128 | 129 | 11,400 |
2023/04/10 | 129 | 130 | 129 | 130 | 12,600 |
2023/04/07 | 130 | 130 | 127 | 130 | 15,700 |
2023/04/06 | 127 | 130 | 126 | 130 | 29,200 |
2023/04/05 | 129 | 130 | 127 | 128 | 19,600 |
2023/04/04 | 131 | 131 | 128 | 128 | 26,500 |
2023/04/03 | 131 | 131 | 129 | 131 | 24,600 |
2023/03/31 | 130 | 130 | 128 | 129 | 19,500 |
2023/03/30 | 128 | 130 | 128 | 128 | 19,800 |
2023/03/29 | 129 | 130 | 126 | 127 | 41,900 |
2023/03/28 | 129 | 130 | 129 | 129 | 31,300 |
2023/03/27 | 131 | 131 | 128 | 128 | 98,800 |
2023/03/24 | 133 | 133 | 131 | 131 | 17,000 |
2023/03/23 | 132 | 134 | 132 | 133 | 249,300 |
2023/03/22 | 132 | 133 | 129 | 132 | 29,600 |
2023/03/20 | 135 | 135 | 131 | 132 | 31,400 |
2023/03/17 | 133 | 134 | 131 | 134 | 22,700 |
2023/03/16 | 133 | 133 | 128 | 131 | 47,600 |
2023/03/15 | 135 | 136 | 133 | 133 | 20,900 |
2023/03/14 | 137 | 137 | 133 | 135 | 55,700 |
2023/03/13 | 140 | 140 | 133 | 137 | 108,100 |
2023/03/10 | 142 | 142 | 139 | 140 | 45,100 |
2023/03/09 | 144 | 144 | 140 | 140 | 84,700 |
2023/03/08 | 141 | 145 | 140 | 144 | 132,500 |
2023/03/07 | 139 | 140 | 138 | 140 | 40,900 |
2023/03/06 | 140 | 140 | 137 | 139 | 42,500 |
2023/03/03 | 142 | 142 | 136 | 139 | 62,000 |
2023/03/02 | 140 | 142 | 139 | 142 | 38,800 |
2023/03/01 | 141 | 142 | 140 | 140 | 22,500 |
2023/02/28 | 142 | 144 | 141 | 142 | 26,400 |
2023/02/27 | 144 | 145 | 140 | 141 | 50,500 |
2023/02/24 | 144 | 145 | 142 | 144 | 40,000 |
2023/02/22 | 145 | 146 | 143 | 146 | 19,000 |
2023/02/21 | 149 | 149 | 145 | 146 | 33,600 |
2023/02/20 | 151 | 151 | 147 | 149 | 75,400 |
2023/02/17 | 142 | 149 | 142 | 149 | 118,500 |
2023/02/16 | 145 | 146 | 143 | 145 | 71,100 |
2023/02/15 | 143 | 145 | 141 | 145 | 188,200 |
2023/02/14 | 140 | 140 | 137 | 140 | 24,000 |
2023/02/13 | 137 | 139 | 135 | 139 | 25,200 |
2023/02/10 | 136 | 139 | 136 | 137 | 31,600 |
2023/02/09 | 139 | 139 | 137 | 137 | 6,400 |
2023/02/08 | 139 | 139 | 137 | 137 | 20,100 |
2023/02/07 | 138 | 140 | 136 | 138 | 42,900 |
2023/02/06 | 139 | 141 | 137 | 137 | 24,600 |
2023/02/03 | 139 | 140 | 135 | 140 | 61,200 |
2023/02/02 | 141 | 141 | 139 | 139 | 20,500 |
2023/02/01 | 139 | 142 | 139 | 141 | 11,300 |
2023/01/31 | 141 | 141 | 140 | 141 | 11,900 |
2023/01/30 | 140 | 141 | 138 | 141 | 40,000 |
2023/01/27 | 139 | 141 | 138 | 141 | 30,300 |
2023/01/26 | 142 | 142 | 139 | 139 | 34,300 |
2023/01/25 | 142 | 143 | 140 | 142 | 52,600 |
2023/01/24 | 141 | 142 | 139 | 142 | 31,500 |
2023/01/23 | 139 | 141 | 138 | 140 | 38,000 |
2023/01/20 | 141 | 141 | 135 | 139 | 67,400 |
2023/01/19 | 139 | 142 | 139 | 142 | 22,900 |
2023/01/18 | 139 | 141 | 138 | 141 | 38,800 |
2023/01/17 | 138 | 139 | 136 | 138 | 22,700 |
2023/01/16 | 137 | 138 | 134 | 138 | 44,200 |
2023/01/13 | 136 | 137 | 135 | 137 | 25,700 |
2023/01/12 | 137 | 137 | 135 | 137 | 20,200 |
2023/01/11 | 135 | 137 | 134 | 137 | 54,300 |
2023/01/10 | 131 | 135 | 130 | 135 | 38,600 |
2023/01/06 | 129 | 131 | 128 | 131 | 41,400 |
2023/01/05 | 127 | 131 | 127 | 128 | 39,000 |
2023/01/04 | 128 | 128 | 126 | 126 | 13,200 |