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 |
|---|---|---|---|---|---|
| 2024/12/30 | 143 | 145 | 143 | 144 | 44,100 |
| 2024/12/27 | 142 | 144 | 141 | 143 | 104,500 |
| 2024/12/26 | 146 | 148 | 145 | 145 | 175,000 |
| 2024/12/25 | 145 | 147 | 144 | 145 | 116,300 |
| 2024/12/24 | 146 | 148 | 145 | 147 | 51,500 |
| 2024/12/23 | 146 | 147 | 144 | 146 | 295,800 |
| 2024/12/20 | 146 | 148 | 145 | 145 | 52,400 |
| 2024/12/19 | 148 | 148 | 143 | 146 | 102,700 |
| 2024/12/18 | 147 | 149 | 146 | 148 | 57,300 |
| 2024/12/17 | 147 | 151 | 147 | 147 | 87,900 |
| 2024/12/16 | 150 | 150 | 147 | 147 | 34,000 |
| 2024/12/13 | 147 | 150 | 147 | 148 | 107,800 |
| 2024/12/12 | 151 | 151 | 147 | 147 | 109,500 |
| 2024/12/11 | 153 | 153 | 149 | 150 | 264,100 |
| 2024/12/10 | 154 | 154 | 150 | 153 | 45,800 |
| 2024/12/09 | 151 | 154 | 151 | 154 | 33,400 |
| 2024/12/06 | 153 | 154 | 150 | 151 | 71,400 |
| 2024/12/05 | 155 | 156 | 152 | 154 | 54,300 |
| 2024/12/04 | 156 | 156 | 153 | 153 | 92,100 |
| 2024/12/03 | 155 | 158 | 155 | 157 | 44,300 |
| 2024/12/02 | 155 | 158 | 154 | 156 | 42,300 |
| 2024/11/29 | 156 | 157 | 155 | 156 | 24,200 |
| 2024/11/28 | 156 | 157 | 155 | 156 | 25,800 |
| 2024/11/27 | 157 | 157 | 154 | 155 | 118,600 |
| 2024/11/26 | 160 | 160 | 156 | 158 | 69,800 |
| 2024/11/25 | 160 | 161 | 158 | 158 | 52,600 |
| 2024/11/22 | 160 | 161 | 159 | 159 | 33,400 |
| 2024/11/21 | 159 | 161 | 156 | 159 | 105,100 |
| 2024/11/20 | 164 | 164 | 159 | 159 | 76,800 |
| 2024/11/19 | 160 | 165 | 160 | 163 | 64,700 |
| 2024/11/18 | 159 | 163 | 158 | 161 | 46,800 |
| 2024/11/15 | 166 | 166 | 159 | 159 | 114,300 |
| 2024/11/14 | 153 | 174 | 153 | 165 | 539,000 |
| 2024/11/13 | 167 | 184 | 152 | 152 | 696,300 |
| 2024/11/12 | 170 | 170 | 162 | 167 | 192,800 |
| 2024/11/11 | 166 | 166 | 160 | 166 | 198,900 |
| 2024/11/08 | 151 | 168 | 151 | 168 | 1,032,700 |
| 2024/11/07 | 148 | 152 | 148 | 149 | 73,800 |
| 2024/11/06 | 148 | 150 | 147 | 149 | 40,000 |
| 2024/11/05 | 150 | 150 | 146 | 147 | 38,300 |
| 2024/11/01 | 148 | 151 | 148 | 149 | 145,200 |
| 2024/10/31 | 152 | 152 | 148 | 150 | 47,000 |
| 2024/10/30 | 151 | 151 | 150 | 150 | 48,800 |
| 2024/10/29 | 148 | 155 | 148 | 152 | 120,200 |
| 2024/10/28 | 144 | 150 | 144 | 147 | 94,700 |
| 2024/10/25 | 146 | 147 | 143 | 146 | 105,300 |
| 2024/10/24 | 147 | 149 | 144 | 148 | 133,300 |
| 2024/10/23 | 149 | 151 | 147 | 148 | 101,700 |
| 2024/10/22 | 155 | 156 | 147 | 148 | 178,700 |
| 2024/10/21 | 154 | 157 | 153 | 154 | 121,800 |
| 2024/10/18 | 160 | 160 | 150 | 155 | 311,100 |
| 2024/10/17 | 160 | 162 | 149 | 157 | 404,700 |
| 2024/10/16 | 161 | 164 | 159 | 160 | 145,100 |
| 2024/10/15 | 170 | 171 | 161 | 161 | 565,300 |
| 2024/10/11 | 183 | 183 | 165 | 166 | 1,446,800 |
| 2024/10/10 | 204 | 207 | 175 | 192 | 7,732,100 |
| 2024/10/09 | 182 | 189 | 175 | 189 | 5,681,900 |
| 2024/10/08 | 141 | 141 | 138 | 139 | 25,800 |
| 2024/10/07 | 140 | 141 | 140 | 140 | 15,700 |
| 2024/10/04 | 140 | 141 | 139 | 140 | 32,300 |
| 2024/10/03 | 143 | 143 | 141 | 141 | 18,900 |
| 2024/10/02 | 142 | 143 | 141 | 141 | 18,500 |
| 2024/10/01 | 141 | 143 | 140 | 141 | 58,800 |
| 2024/09/30 | 140 | 143 | 140 | 141 | 44,000 |
| 2024/09/27 | 148 | 148 | 141 | 143 | 116,000 |
| 2024/09/26 | 147 | 149 | 146 | 148 | 58,400 |
| 2024/09/25 | 147 | 148 | 145 | 146 | 30,900 |
| 2024/09/24 | 147 | 147 | 145 | 147 | 28,800 |
| 2024/09/20 | 147 | 148 | 145 | 147 | 52,500 |
| 2024/09/19 | 147 | 150 | 146 | 146 | 29,600 |
| 2024/09/18 | 145 | 148 | 145 | 146 | 35,000 |
| 2024/09/17 | 155 | 155 | 144 | 145 | 87,400 |
| 2024/09/13 | 158 | 159 | 153 | 153 | 113,100 |
| 2024/09/12 | 154 | 161 | 152 | 161 | 173,700 |
| 2024/09/11 | 153 | 162 | 146 | 154 | 440,100 |
| 2024/09/10 | 157 | 165 | 146 | 153 | 891,500 |
| 2024/09/09 | 137 | 147 | 136 | 143 | 96,800 |
| 2024/09/06 | 144 | 144 | 137 | 138 | 59,500 |
| 2024/09/05 | 139 | 147 | 139 | 143 | 55,600 |
| 2024/09/04 | 148 | 148 | 139 | 141 | 79,200 |
| 2024/09/03 | 148 | 151 | 148 | 149 | 49,200 |
| 2024/09/02 | 152 | 152 | 147 | 148 | 21,300 |
| 2024/08/30 | 153 | 153 | 148 | 150 | 26,800 |
| 2024/08/29 | 149 | 153 | 149 | 149 | 66,100 |
| 2024/08/28 | 149 | 150 | 147 | 149 | 40,300 |
| 2024/08/27 | 145 | 149 | 145 | 149 | 24,500 |
| 2024/08/26 | 143 | 147 | 143 | 147 | 50,200 |
| 2024/08/23 | 141 | 143 | 140 | 143 | 15,700 |
| 2024/08/22 | 142 | 144 | 140 | 141 | 70,800 |
| 2024/08/21 | 143 | 147 | 142 | 144 | 48,700 |
| 2024/08/20 | 147 | 147 | 144 | 144 | 39,200 |
| 2024/08/19 | 148 | 151 | 143 | 145 | 131,600 |
| 2024/08/16 | 142 | 149 | 142 | 147 | 119,500 |
| 2024/08/15 | 142 | 144 | 140 | 144 | 104,800 |
| 2024/08/14 | 143 | 143 | 133 | 139 | 256,300 |
| 2024/08/13 | 130 | 135 | 130 | 134 | 145,700 |
| 2024/08/09 | 131 | 131 | 126 | 129 | 79,600 |
| 2024/08/08 | 127 | 133 | 127 | 130 | 103,400 |
| 2024/08/07 | 117 | 134 | 116 | 134 | 364,800 |
| 2024/08/06 | 108 | 115 | 108 | 114 | 505,300 |
| 2024/08/05 | 127 | 130 | 98 | 107 | 486,400 |
| 2024/08/02 | 152 | 152 | 135 | 137 | 252,300 |
| 2024/08/01 | 161 | 162 | 154 | 156 | 142,800 |
| 2024/07/31 | 160 | 164 | 160 | 164 | 34,200 |
| 2024/07/30 | 162 | 163 | 160 | 161 | 28,100 |
| 2024/07/29 | 161 | 163 | 160 | 162 | 30,000 |
| 2024/07/26 | 160 | 163 | 160 | 161 | 41,500 |
| 2024/07/25 | 161 | 166 | 159 | 161 | 138,800 |
| 2024/07/24 | 166 | 166 | 161 | 161 | 94,500 |
| 2024/07/23 | 165 | 167 | 164 | 166 | 30,400 |
| 2024/07/22 | 165 | 168 | 164 | 164 | 95,700 |
| 2024/07/19 | 167 | 168 | 165 | 167 | 75,000 |
| 2024/07/18 | 167 | 169 | 166 | 167 | 22,900 |
| 2024/07/17 | 166 | 169 | 166 | 167 | 27,700 |
| 2024/07/16 | 167 | 168 | 166 | 167 | 78,700 |
| 2024/07/12 | 167 | 170 | 167 | 168 | 73,800 |
| 2024/07/11 | 167 | 168 | 166 | 168 | 31,200 |
| 2024/07/10 | 169 | 170 | 167 | 167 | 48,900 |
| 2024/07/09 | 170 | 170 | 168 | 169 | 41,800 |
| 2024/07/08 | 169 | 172 | 169 | 170 | 43,700 |
| 2024/07/05 | 171 | 171 | 168 | 169 | 33,200 |
| 2024/07/04 | 170 | 171 | 169 | 170 | 26,100 |
| 2024/07/03 | 168 | 171 | 168 | 170 | 85,000 |
| 2024/07/02 | 171 | 173 | 170 | 171 | 50,000 |
| 2024/07/01 | 174 | 174 | 171 | 172 | 49,300 |
| 2024/06/28 | 172 | 174 | 171 | 174 | 31,400 |
| 2024/06/27 | 172 | 175 | 172 | 172 | 57,300 |
| 2024/06/26 | 172 | 172 | 171 | 172 | 27,400 |
| 2024/06/25 | 170 | 173 | 169 | 173 | 58,500 |
| 2024/06/24 | 171 | 171 | 169 | 170 | 48,000 |
| 2024/06/21 | 168 | 172 | 168 | 171 | 34,200 |
| 2024/06/20 | 170 | 170 | 169 | 169 | 19,300 |
| 2024/06/19 | 170 | 171 | 169 | 169 | 29,900 |
| 2024/06/18 | 173 | 173 | 170 | 170 | 67,300 |
| 2024/06/17 | 170 | 172 | 169 | 171 | 48,100 |
| 2024/06/14 | 171 | 172 | 170 | 172 | 76,500 |
| 2024/06/13 | 171 | 171 | 168 | 169 | 137,200 |
| 2024/06/12 | 171 | 173 | 171 | 171 | 51,200 |
| 2024/06/11 | 170 | 172 | 170 | 171 | 92,500 |
| 2024/06/10 | 170 | 171 | 168 | 170 | 56,500 |
| 2024/06/07 | 165 | 169 | 165 | 169 | 134,200 |
| 2024/06/06 | 170 | 170 | 167 | 168 | 39,500 |
| 2024/06/05 | 168 | 170 | 168 | 169 | 53,100 |
| 2024/06/04 | 169 | 173 | 168 | 170 | 137,100 |
| 2024/06/03 | 170 | 172 | 169 | 170 | 113,300 |
| 2024/05/31 | 166 | 170 | 166 | 169 | 70,400 |
| 2024/05/30 | 165 | 167 | 164 | 165 | 104,600 |
| 2024/05/29 | 170 | 172 | 167 | 167 | 138,000 |
| 2024/05/28 | 170 | 173 | 169 | 171 | 89,400 |
| 2024/05/27 | 167 | 172 | 167 | 170 | 135,100 |
| 2024/05/24 | 166 | 168 | 166 | 166 | 35,100 |
| 2024/05/23 | 166 | 169 | 165 | 167 | 87,300 |
| 2024/05/22 | 169 | 169 | 166 | 167 | 92,900 |
| 2024/05/21 | 172 | 172 | 168 | 169 | 63,600 |
| 2024/05/20 | 169 | 172 | 169 | 172 | 62,700 |
| 2024/05/17 | 166 | 173 | 166 | 168 | 149,000 |
| 2024/05/16 | 166 | 169 | 163 | 165 | 119,400 |
| 2024/05/15 | 170 | 170 | 165 | 166 | 164,400 |
| 2024/05/14 | 166 | 171 | 166 | 169 | 439,600 |
| 2024/05/13 | 181 | 181 | 175 | 181 | 248,800 |
| 2024/05/10 | 181 | 185 | 180 | 183 | 263,600 |
| 2024/05/09 | 174 | 184 | 172 | 179 | 322,600 |
| 2024/05/08 | 172 | 174 | 170 | 172 | 50,800 |
| 2024/05/07 | 171 | 172 | 170 | 172 | 16,800 |
| 2024/05/02 | 170 | 171 | 169 | 170 | 32,800 |
| 2024/05/01 | 171 | 172 | 169 | 170 | 22,300 |
| 2024/04/30 | 169 | 171 | 169 | 171 | 37,800 |
| 2024/04/26 | 167 | 170 | 166 | 170 | 29,900 |
| 2024/04/25 | 172 | 172 | 167 | 167 | 48,500 |
| 2024/04/24 | 168 | 172 | 168 | 169 | 41,400 |
| 2024/04/23 | 168 | 169 | 164 | 168 | 61,800 |
| 2024/04/22 | 166 | 170 | 166 | 167 | 79,900 |
| 2024/04/19 | 169 | 169 | 162 | 167 | 132,700 |
| 2024/04/18 | 170 | 172 | 161 | 172 | 129,800 |
| 2024/04/17 | 174 | 174 | 170 | 172 | 76,700 |
| 2024/04/16 | 173 | 174 | 172 | 174 | 42,900 |
| 2024/04/15 | 176 | 177 | 173 | 175 | 28,200 |
| 2024/04/12 | 174 | 177 | 174 | 177 | 48,400 |
| 2024/04/11 | 176 | 178 | 174 | 178 | 37,400 |
| 2024/04/10 | 176 | 178 | 175 | 178 | 18,000 |
| 2024/04/09 | 174 | 177 | 172 | 176 | 54,300 |
| 2024/04/08 | 175 | 175 | 171 | 174 | 81,600 |
| 2024/04/05 | 178 | 178 | 174 | 175 | 70,800 |
| 2024/04/04 | 180 | 181 | 176 | 177 | 77,600 |
| 2024/04/03 | 181 | 184 | 177 | 181 | 116,400 |
| 2024/04/02 | 182 | 187 | 179 | 180 | 127,600 |
| 2024/04/01 | 178 | 187 | 176 | 184 | 280,800 |
| 2024/03/29 | 170 | 176 | 170 | 175 | 63,300 |
| 2024/03/28 | 173 | 174 | 171 | 173 | 117,900 |
| 2024/03/27 | 176 | 176 | 173 | 174 | 74,400 |
| 2024/03/26 | 173 | 176 | 171 | 176 | 87,800 |
| 2024/03/25 | 176 | 176 | 174 | 174 | 57,800 |
| 2024/03/22 | 175 | 175 | 173 | 175 | 63,900 |
| 2024/03/21 | 176 | 176 | 174 | 174 | 119,500 |
| 2024/03/19 | 171 | 173 | 169 | 173 | 313,400 |
| 2024/03/18 | 169 | 172 | 169 | 171 | 83,000 |
| 2024/03/15 | 168 | 168 | 166 | 167 | 63,200 |
| 2024/03/14 | 169 | 170 | 167 | 168 | 53,700 |
| 2024/03/13 | 173 | 173 | 169 | 169 | 56,600 |
| 2024/03/12 | 169 | 173 | 166 | 172 | 131,000 |
| 2024/03/11 | 174 | 174 | 168 | 170 | 182,100 |
| 2024/03/08 | 177 | 179 | 174 | 175 | 87,800 |
| 2024/03/07 | 179 | 180 | 176 | 178 | 79,000 |
| 2024/03/06 | 172 | 178 | 171 | 176 | 75,900 |
| 2024/03/05 | 173 | 175 | 169 | 172 | 134,700 |
| 2024/03/04 | 176 | 176 | 172 | 173 | 79,400 |
| 2024/03/01 | 177 | 178 | 176 | 177 | 34,800 |
| 2024/02/29 | 181 | 181 | 175 | 177 | 49,500 |
| 2024/02/28 | 175 | 182 | 174 | 180 | 169,000 |
| 2024/02/27 | 173 | 175 | 172 | 174 | 75,900 |
| 2024/02/26 | 173 | 176 | 172 | 173 | 95,300 |
| 2024/02/22 | 174 | 175 | 172 | 173 | 72,800 |
| 2024/02/21 | 177 | 177 | 172 | 175 | 123,800 |
| 2024/02/20 | 178 | 180 | 177 | 178 | 73,300 |
| 2024/02/19 | 175 | 178 | 175 | 176 | 70,100 |
| 2024/02/16 | 174 | 177 | 172 | 175 | 90,900 |
| 2024/02/15 | 182 | 182 | 172 | 174 | 203,600 |
| 2024/02/14 | 178 | 178 | 171 | 172 | 161,600 |
| 2024/02/13 | 178 | 179 | 176 | 176 | 74,900 |
| 2024/02/09 | 182 | 182 | 178 | 179 | 57,100 |
| 2024/02/08 | 176 | 181 | 175 | 179 | 108,200 |
| 2024/02/07 | 178 | 178 | 176 | 177 | 27,100 |
| 2024/02/06 | 179 | 179 | 176 | 178 | 82,000 |
| 2024/02/05 | 178 | 180 | 177 | 178 | 76,500 |
| 2024/02/02 | 178 | 179 | 178 | 179 | 44,000 |
| 2024/02/01 | 181 | 181 | 177 | 179 | 84,800 |
| 2024/01/31 | 182 | 182 | 179 | 181 | 107,800 |
| 2024/01/30 | 183 | 184 | 181 | 182 | 91,100 |
| 2024/01/29 | 184 | 185 | 183 | 183 | 32,400 |
| 2024/01/26 | 184 | 187 | 183 | 184 | 92,000 |
| 2024/01/25 | 185 | 187 | 184 | 184 | 78,500 |
| 2024/01/24 | 184 | 187 | 184 | 187 | 46,200 |
| 2024/01/23 | 189 | 189 | 185 | 185 | 54,200 |
| 2024/01/22 | 184 | 189 | 182 | 187 | 123,300 |
| 2024/01/19 | 182 | 185 | 181 | 185 | 83,800 |
| 2024/01/18 | 183 | 183 | 180 | 183 | 61,400 |
| 2024/01/17 | 185 | 185 | 181 | 181 | 83,100 |
| 2024/01/16 | 189 | 189 | 184 | 184 | 64,600 |
| 2024/01/15 | 187 | 189 | 184 | 188 | 77,800 |
| 2024/01/12 | 186 | 187 | 183 | 184 | 83,500 |
| 2024/01/11 | 187 | 188 | 180 | 186 | 143,400 |
| 2024/01/10 | 187 | 190 | 186 | 188 | 99,800 |
| 2024/01/09 | 190 | 192 | 187 | 189 | 114,000 |
| 2024/01/05 | 191 | 193 | 188 | 189 | 97,600 |
| 2024/01/04 | 182 | 190 | 182 | 190 | 81,500 |