[3727 東証マザーズ] アプリックス 日足 時系列データ

[3727 東証マザーズ] アプリックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17447.00469.00447.00464.00352700162124500
2017-11-16441.00448.00441.00445.009010040031100
2017-11-15452.00455.00440.00440.00237000105797400
2017-11-14470.00473.00448.00457.00405400185487200
2017-11-13491.00513.00470.00470.00502100242552300
2017-11-10570.00573.00484.00492.0028525001516205200
2017-11-09511.00537.00495.00532.00905200465655200
2017-11-08480.00518.00473.00513.00731600367847000
2017-11-07482.00485.00467.00477.0012600059851400
2017-11-06480.00490.00478.00483.0013650066167100
2017-11-02488.00497.00475.00481.0017940086967800
2017-11-01477.00486.00468.00485.0014920071343500
2017-10-31463.00476.00463.00473.0011520054254100
2017-10-30465.00478.00461.00467.0012650059551100
2017-10-27466.00473.00462.00463.0011330052954700
2017-10-26463.00470.00460.00460.005050023389600
2017-10-25462.00470.00462.00462.004900022867700
2017-10-24460.00470.00452.00464.0011490052730500
2017-10-23467.00470.00460.00461.0011900055215900
2017-10-20468.00474.00459.00466.008510039681800
2017-10-19458.00472.00458.00465.0013760064331300
2017-10-18455.00463.00455.00459.004350019988100
2017-10-17460.00464.00453.00455.005150023496400
2017-10-16451.00461.00444.00461.0010400046895600
2017-10-13455.00456.00451.00451.007180032505900
2017-10-12454.00463.00454.00454.007120032722200
2017-10-11457.00461.00452.00454.005310024211600
2017-10-10466.00466.00452.00459.009070041498900
2017-10-06469.00469.00461.00466.007990037240500
2017-10-05459.00465.00451.00462.0013350061203100
2017-10-04475.00477.00451.00453.0021530099011400
2017-10-03498.00509.00467.00472.00471100227985400
2017-10-02460.00502.00456.00490.00754000364436000
2017-09-29452.00462.00448.00459.006950031679700
2017-09-28450.00457.00444.00450.006310028414100
2017-09-27433.00452.00433.00449.006900030541700
2017-09-26445.00445.00431.00436.0012330053817000
2017-09-25447.00458.00445.00445.007760034898100
2017-09-22464.00464.00442.00444.0019430087249300
2017-09-21462.00473.00453.00464.00405300186934600
2017-09-20457.00535.00457.00470.0025093001259240900
2017-09-19454.00475.00449.00455.00306600140865600
2017-09-15428.00465.00428.00448.00514500230427400
2017-09-14429.00438.00424.00425.005910025482900
2017-09-13440.00440.00427.00430.004570019827700
2017-09-12424.00435.00418.00435.007650032572100
2017-09-11418.00424.00417.00421.004300018077400
2017-09-08418.00423.00413.00415.008560035694700
2017-09-07429.00429.00416.00420.007660032290100
2017-09-06421.00433.00413.00423.0015870066978900
2017-09-05441.00445.00415.00430.0016110068469300
2017-09-04446.00448.00432.00447.0012320054110100
2017-09-01448.00453.00445.00453.003430015456400
2017-08-31445.00453.00442.00448.007550033701900
2017-08-30444.00445.00438.00442.002700011916900
2017-08-29442.00444.00438.00443.005790025506300
2017-08-28440.00450.00440.00449.004060018107200
2017-08-25441.00450.00440.00440.003480015419800
2017-08-24434.00446.00433.00445.003650016030200
2017-08-23434.00442.00430.00437.008190035731900
2017-08-22423.00433.00422.00429.008950038152900
2017-08-21433.00434.00418.00426.0016240068981400
2017-08-18445.00450.00432.00435.009110040043000
2017-08-17451.00454.00444.00444.005720025607500
2017-08-16440.00463.00440.00453.0016400074649300
2017-08-15436.00447.00434.00439.0010030044239100
2017-08-14418.00437.00405.00429.00266500112012300
2017-08-10462.00468.00450.00450.0013170060137800
2017-08-09478.00478.00461.00470.0010260047860200
2017-08-08465.00482.00464.00482.008220038956000
2017-08-07462.00468.00461.00464.005430025190600
2017-08-04457.00471.00456.00461.004850022544600
2017-08-03470.00470.00456.00460.0012080055862000
2017-08-02468.00480.00468.00471.008040038068500
2017-08-01486.00489.00463.00467.00228000108026500
2017-07-31485.00491.00482.00486.006370030904000
2017-07-28498.00500.00485.00486.0012940063464200
2017-07-27505.00510.00498.00499.007630038307800
2017-07-26512.00519.00505.00505.0013540069248500
2017-07-25500.00513.00492.00507.0013350067417000
2017-07-24492.00499.00485.00498.008370041158000
2017-07-21493.00498.00490.00493.006430031701500
2017-07-20496.00497.00488.00491.008180040221600
2017-07-19487.00501.00484.00496.0015170074685600
2017-07-18487.00488.00480.00484.0012300059342700
2017-07-14492.00493.00485.00487.009680047276200
2017-07-13500.00505.00491.00491.009010044826100
2017-07-12499.00516.00498.00498.0019530098507200
2017-07-11493.00501.00492.00498.0011070054887500
2017-07-10485.00497.00484.00492.0013920068399400
2017-07-07498.00500.00483.00486.00370000181274100
2017-07-06505.00509.00502.00502.0014350072429500
2017-07-05507.00515.00504.00509.0016830085350200
2017-07-04520.00522.00506.00506.00261100133718100
2017-07-03515.00519.00508.00518.0017100088054400
2017-06-30508.00515.00503.00508.0013160066844500
2017-06-29508.00524.00504.00508.00230800118306800
2017-06-28512.00512.00502.00503.0019000096183700
2017-06-27507.00523.00506.00510.00282900145352600
2017-06-26504.00513.00502.00506.00246300124745000
2017-06-23533.00536.00505.00506.00510000262975200
2017-06-22558.00568.00525.00526.001441300793271600
2017-06-21510.00534.00504.00521.00657900343979600
2017-06-20525.00525.00501.00505.00437200222494100
2017-06-19520.00543.00512.00520.00590100309476700
2017-06-16515.00545.00507.00510.00636200332070800
2017-06-15529.00532.00502.00517.00794800408278000
2017-06-14539.00586.00530.00539.0020816001138432500
2017-06-13580.00621.00561.00569.0035308002142337300
2017-06-12605.00606.00521.00521.001697000941748700
2017-06-09612.00618.00551.00559.0026485001549109600
2017-06-08600.00669.00570.00632.0083484005215875600
2017-06-07564.00569.00562.00569.001145500647470000
2017-06-06489.00489.00489.00489.00297500145477500
2017-06-05408.00411.00403.00409.008070032858100
2017-06-02408.00410.00404.00408.0010380042116400
2017-06-01407.00415.00406.00407.0022170090594100
2017-05-31406.00408.00403.00407.005670022961600
2017-05-30419.00420.00403.00406.0018660076466000
2017-05-29417.00418.00411.00411.004680019323100
2017-05-26418.00422.00411.00417.004170017370000
2017-05-25415.00417.00409.00416.004970020527300
2017-05-24420.00420.00410.00414.006970028857200
2017-05-23416.00419.00412.00413.004670019395200
2017-05-22406.00418.00405.00415.004140016985800
2017-05-19413.00415.00403.00404.006650027116100
2017-05-18406.00409.00403.00408.007320029720900
2017-05-17407.00413.00404.00413.006680027211900
2017-05-16415.00417.00405.00406.0016890069174200
2017-05-15429.00429.00414.00415.0010060042145500
2017-05-12447.00447.00424.00430.0016830073280500
2017-05-11459.00471.00453.00461.008650039849100
2017-05-10447.00463.00447.00459.008290037703800
2017-05-09440.00447.00439.00447.004370019382400
2017-05-08440.00442.00434.00436.006790029780300
2017-05-02439.00441.00427.00437.005620024460500
2017-05-01435.00439.00423.00439.004100017701000
2017-04-28445.00446.00429.00433.0011370049840700
2017-04-27427.00437.00426.00435.002460010613700
2017-04-26424.00429.00421.00429.00233009935400
2017-04-25420.00426.00417.00420.002610010969800
2017-04-24435.00435.00417.00422.005070021420900
2017-04-21429.00439.00423.00439.005240022634200
2017-04-20431.00433.00424.00426.00231009904100
2017-04-19412.00434.00411.00428.004590019369500
2017-04-18421.00421.00405.00417.003490014458100
2017-04-17402.00412.00402.00408.00182007392700
2017-04-14416.00416.00401.00405.004700019059400
2017-04-13401.00415.00400.00415.005470022065500
2017-04-12410.00410.00400.00402.0012960052293000
2017-04-11419.00420.00407.00409.007310030143600
2017-04-10422.00425.00419.00419.003960016653200
2017-04-07424.00431.00407.00418.0011620048112700
2017-04-06431.00434.00416.00422.0015900067557100
2017-04-05433.00436.00426.00430.006050026051400
2017-04-04447.00448.00423.00432.0015340066379100
2017-04-03449.00451.00447.00447.004480020114300
2017-03-31453.00456.00447.00448.006760030470800
2017-03-30453.00460.00449.00452.005400024534700
2017-03-29443.00456.00443.00451.004600020667400
2017-03-28441.00448.00441.00443.007640033847300
2017-03-27451.00452.00441.00441.0010720047744800
2017-03-24452.00456.00447.00452.005830026305700
2017-03-23451.00452.00445.00449.008130036390900
2017-03-22457.00457.00448.00448.007000031577700
2017-03-21453.00465.00451.00458.005100023324100
2017-03-17463.00464.00451.00453.0010900049666100
2017-03-16457.00467.00455.00463.0010910050228700
2017-03-15470.00478.00457.00457.0012860060029800
2017-03-14475.00475.00469.00469.007680036154400
2017-03-13473.00481.00471.00474.0012230058127800
2017-03-10482.00487.00475.00477.0011770056501900
2017-03-09478.00482.00478.00479.0011080053075000
2017-03-08480.00483.00477.00477.006840032794000
2017-03-07493.00493.00476.00478.008400040512600
2017-03-06492.00495.00481.00485.0011970058449100
2017-03-03479.00495.00470.00489.0018660090218500
2017-03-02481.00484.00479.00480.0010730051575200
2017-03-01481.00491.00476.00476.0019990096689800
2017-02-28485.00491.00481.00484.00245300118861000
2017-02-27500.00514.00482.00491.00709200352805200
2017-02-24507.00518.00475.00476.001806600895899900
2017-02-23444.00448.00443.00446.005550024669100
2017-02-22447.00447.00440.00444.007620033736100
2017-02-21447.00450.00440.00446.006530028989300
2017-02-20452.00454.00445.00447.006650029810700
2017-02-17455.00460.00450.00454.005150023337800
2017-02-16463.00463.00453.00458.007830035767500
2017-02-15463.00467.00456.00461.0012510057563800
2017-02-14472.00472.00463.00471.007310034185500
2017-02-13467.00472.00466.00466.006890032274300
2017-02-10474.00474.00466.00469.005270024749200
2017-02-09473.00474.00466.00467.006550030707200
2017-02-08482.00482.00468.00471.008740041443400
2017-02-07480.00480.00464.00466.008640040470700
2017-02-06475.00481.00470.00481.004020019163100
2017-02-03468.00475.00468.00475.004410020826900
2017-02-02478.00479.00467.00467.003560016830100
2017-02-01466.00479.00466.00472.007810036913300
2017-01-31472.00477.00465.00468.006040028347800
2017-01-30466.00474.00466.00470.004840022757900
2017-01-27465.00509.00465.00465.00578900278733600
2017-01-26474.00476.00466.00466.0010110047405100
2017-01-25465.00473.00461.00472.005750026838200
2017-01-24469.00474.00460.00460.006140028725900
2017-01-23473.00477.00465.00467.005020023644700
2017-01-20459.00473.00459.00472.0010250047976600
2017-01-19466.00469.00461.00461.004740021987500
2017-01-18459.00465.00453.00465.003320015222200
2017-01-17456.00462.00453.00457.004080018640900
2017-01-16461.00466.00457.00458.003920018061900
2017-01-13463.00466.00459.00461.003120014430600
2017-01-12477.00477.00458.00463.008430039253800
2017-01-11477.00500.00472.00479.0013480065025000
2017-01-10478.00483.00475.00479.005780027663500
2017-01-06483.00484.00474.00478.004970023771800
2017-01-05471.00482.00471.00482.008430040316100
2017-01-04463.00474.00459.00473.008790041262400
2016-12-30459.00469.00454.00459.004520020882000
2016-12-29461.00462.00447.00457.004670021170500
2016-12-28443.00479.00443.00460.009580043768600
2016-12-27442.00445.00440.00442.0011200049544600
2016-12-26442.00448.00441.00441.0012600055897600
2016-12-22450.00452.00440.00452.0013070058153500
2016-12-21457.00459.00450.00451.008600039046600
2016-12-20460.00466.00454.00458.009040041464400
2016-12-19465.00467.00460.00463.005980027750000
2016-12-16474.00476.00468.00469.007630035987300
2016-12-15470.00479.00470.00473.007160033922800
2016-12-14480.00485.00472.00472.004680022329500
2016-12-13479.00489.00475.00482.004870023539500
2016-12-12470.00485.00466.00484.005850027857300
2016-12-09459.00475.00458.00469.006990032638200
2016-12-08463.00465.00455.00464.004910022621300
2016-12-07453.00462.00453.00459.003280014995100
2016-12-06457.00459.00452.00456.003250014812000
2016-12-05461.00463.00455.00458.003520016162900
2016-12-02468.00470.00463.00464.00189008808000
2016-12-01472.00475.00465.00466.006800031924200
2016-11-30463.00471.00461.00471.003880018062700
2016-11-29461.00467.00461.00463.002490011546900
2016-11-28463.00469.00459.00464.004030018639800
2016-11-25471.00477.00467.00468.003050014339000
2016-11-24475.00477.00468.00472.004210019884100
2016-11-22485.00485.00469.00475.003820018130800
2016-11-21488.00491.00479.00479.004310020909300
2016-11-18480.00484.00477.00484.004360020967400
2016-11-17485.00486.00477.00480.003480016748000
2016-11-16472.00484.00472.00483.004370020907400
2016-11-15475.00475.00466.00473.002320010917600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter