[3727 東証マザーズ] アプリックスIPホールディングス 日足 時系列データ

[3727 東証マザーズ] アプリックスIPホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-11-14454.00473.00454.00470.003370015696000
2016-11-11447.00461.00447.00461.003690016779800
2016-11-10455.00458.00440.00448.004750021346900
2016-11-09462.00466.00405.00423.0014740063308700
2016-11-08465.00470.00458.00462.002680012399000
2016-11-07463.00477.00462.00465.004100019122800
2016-11-04465.00469.00454.00464.0010350047648300
2016-11-02488.00489.00470.00475.008430040206000
2016-11-01488.00493.00488.00488.00193009443800
2016-10-31490.00497.00488.00488.007820038321600
2016-10-28497.00503.00497.00499.003110015503800
2016-10-27498.00510.00495.00498.005180026029900
2016-10-26496.00502.00493.00501.003630018116500
2016-10-25495.00499.00494.00495.003980019732300
2016-10-24502.00505.00496.00497.00200009983000
2016-10-21494.00504.00494.00502.005180025802600
2016-10-20501.00504.00495.00497.003610018011900
2016-10-19497.00501.00487.00501.005000024829400
2016-10-18505.00507.00494.00497.007920039718800
2016-10-17494.00497.00484.00490.006050029533500
2016-10-14494.00499.00491.00493.003580017680000
2016-10-13493.00507.00493.00496.002850014148800
2016-10-12502.00502.00494.00495.002100010422400
2016-10-11501.00505.00495.00496.004790023899400
2016-10-07505.00512.00500.00501.006370032194100
2016-10-06511.00513.00506.00507.005400027507500
2016-10-05510.00512.00508.00510.002480012648500
2016-10-04508.00512.00505.00507.004370022200400
2016-10-03513.00517.00506.00508.005310027050100
2016-09-30509.00526.00509.00512.007050036305000
2016-09-29513.00519.00508.00516.004350022297000
2016-09-28513.00526.00509.00515.005880030407700
2016-09-27505.00516.00502.00512.006370032373300
2016-09-26537.00537.00507.00511.0014560074953500
2016-09-23530.00555.00510.00527.00321200169802000
2016-09-21562.00562.00530.00530.00640900358778900
2016-09-20487.00495.00481.00482.006400031030600
2016-09-16491.00498.00491.00495.00182009002500
2016-09-15494.00503.00489.00490.005110025252400
2016-09-14521.00524.00500.00500.008230041913700
2016-09-13521.00528.00514.00519.004260022122600
2016-09-12522.00541.00509.00520.009350048878600
2016-09-09525.00545.00515.00539.0010100053559700
2016-09-08519.00523.00513.00516.004000020682000
2016-09-07519.00528.00515.00522.007840040903300
2016-09-06521.00523.00512.00519.004860025158700
2016-09-05519.00525.00516.00521.004310022440700
2016-09-02512.00534.00508.00515.004680024227000
2016-09-01505.00545.00504.00512.0013960073031700
2016-08-31509.00514.00500.00507.003510017827100
2016-08-30509.00512.00489.00511.003640018216700
2016-08-29500.00509.00500.00509.003310016650200
2016-08-26492.00506.00492.00500.004320021518300
2016-08-25501.00506.00493.00499.004740023757000
2016-08-24485.00515.00482.00505.009850048975600
2016-08-23469.00492.00469.00482.005330025603500
2016-08-22456.00474.00456.00474.003390015726400
2016-08-19468.00468.00452.00456.0010110046334900
2016-08-18477.00479.00466.00472.003030014288800
2016-08-17482.00484.00474.00476.004650022230200
2016-08-16485.00497.00481.00485.006500031688000
2016-08-15485.00493.00478.00485.006880033338200
2016-08-12472.00498.00471.00490.0013690065760700
2016-08-10510.00510.00499.00508.004010020294700
2016-08-09503.00514.00497.00502.004720023800500
2016-08-08518.00529.00498.00504.007860040122900
2016-08-05531.00531.00512.00520.005940030897000
2016-08-04531.00533.00516.00527.0013200069121000
2016-08-03506.00518.00495.00496.009240046590300
2016-08-02504.00517.00504.00506.005300026931900
2016-08-01493.00515.00490.00511.006930034665300
2016-07-29513.00517.00486.00504.0015400077436500
2016-07-28526.00530.00503.00503.0015720080812600
2016-07-27570.00576.00530.00535.00298100164319600
2016-07-26636.00664.00554.00588.0019069001165728400
2016-07-25614.00614.00614.00614.006430039480200
2016-07-22537.00582.00501.00514.00550800294670400
2016-07-21466.00546.00458.00546.00556900287637300
2016-07-20480.00485.00453.00466.00448300209374300
2016-07-19481.00516.00468.00516.00783300396540800
2016-07-15450.00451.00420.00436.0010000043491000
2016-07-14449.00459.00448.00450.005870026493300
2016-07-13453.00462.00445.00454.008870040070100
2016-07-12436.00465.00435.00450.008500038140300
2016-07-11427.00436.00425.00433.004470019250000
2016-07-08422.00430.00410.00423.007110029764900
2016-07-07427.00439.00424.00424.007700033031900
2016-07-06441.00447.00426.00431.0010320044591200
2016-07-05465.00468.00450.00451.004520020625100
2016-07-04460.00465.00457.00464.004110018923100
2016-07-01450.00459.00445.00457.004490020380900
2016-06-30453.00467.00444.00444.008980040586800
2016-06-29437.00459.00437.00450.007970035742600
2016-06-28407.00433.00403.00433.009490039579600
2016-06-27431.00435.00412.00423.0018290077316800
2016-06-24482.00488.00399.00415.00365000156626700
2016-06-23490.00500.00466.00479.0015890076826000
2016-06-22503.00509.00475.00476.0013650066810500
2016-06-21472.00542.00465.00509.00476100243959400
2016-06-20453.00467.00448.00464.0012900059149700
2016-06-17464.00477.00443.00451.0012420056461000
2016-06-16498.00500.00440.00450.0018570085125600
2016-06-15472.00503.00472.00494.009590046732600
2016-06-14519.00527.00476.00484.00236500117324400
2016-06-13561.00561.00531.00532.0015360083470700
2016-06-10564.00572.00563.00563.006690037829700
2016-06-09574.00577.00563.00566.0011010062752200
2016-06-08569.00576.00568.00573.007530042985600
2016-06-07569.00580.00565.00568.0017050097331900
2016-06-06578.00582.00567.00572.0010970062959500
2016-06-03588.00597.00582.00582.0015380090336300
2016-06-02598.00604.00588.00588.0015560092605600
2016-06-01604.00610.00600.00603.0011670070510600
2016-05-31623.00635.00605.00609.00291800180287300
2016-05-30598.00619.00597.00603.00168700102508800
2016-05-27599.00606.00597.00601.006580039455300
2016-05-26601.00613.00596.00601.009790058996400
2016-05-25607.00608.00597.00607.008770052855900
2016-05-24615.00617.00597.00601.008420050828000
2016-05-23610.00623.00608.00617.008730053716900
2016-05-20590.00615.00588.00613.00173700104743300
2016-05-19590.00608.00580.00594.0013280078630200
2016-05-18610.00615.00586.00594.00203700122202400
2016-05-17604.00622.00604.00610.0010410063477800
2016-05-16625.00628.00609.00613.0011800072490200
2016-05-13626.00643.00605.00635.00218000135972900
2016-05-12632.00633.00621.00625.0013790086275500
2016-05-11637.00644.00625.00628.0013210084066700
2016-05-10628.00632.00623.00628.006530040953400
2016-05-09628.00636.00624.00630.009580060260100
2016-05-06625.00635.00619.00628.0010530065738300
2016-05-02620.00634.00617.00626.0012690078975700
2016-04-28655.00656.00630.00638.00171300110360700
2016-04-27633.00660.00633.00650.00163900106026600
2016-04-26680.00685.00623.00640.00466500303332500
2016-04-25736.00736.00674.00686.00535600370715900
2016-04-22765.00792.00704.00727.0017211001278604900
2016-04-21640.00732.00635.00704.0018068001281298200
2016-04-20635.00647.00630.00632.0015120096627400
2016-04-19630.00644.00625.00634.0015430098063600
2016-04-18636.00636.00617.00624.00196700123032100
2016-04-15627.00645.00624.00637.00190400121292900
2016-04-14638.00650.00632.00632.0012940082672000
2016-04-13635.00646.00631.00636.00170400108793300
2016-04-12635.00643.00623.00625.008800055549900
2016-04-11619.00640.00613.00640.009460059122000
2016-04-08602.00618.00600.00613.0013170080311900
2016-04-07610.00620.00604.00610.008880054347900
2016-04-06615.00625.00607.00610.0011250068907000
2016-04-05670.00686.00619.00628.00500300326971300
2016-04-04612.00624.00610.00618.007360045405100
2016-04-01642.00644.00618.00625.009350058780000
2016-03-31646.00657.00641.00645.0012560081407400
2016-03-30662.00665.00646.00646.009800064178500
2016-03-29650.00660.00647.00660.008420055018400
2016-03-28659.00661.00645.00651.008380054697500
2016-03-25679.00679.00653.00655.00154200102196600
2016-03-24696.00712.00678.00680.0012900089446900
2016-03-23690.00697.00682.00682.004890033632300
2016-03-22700.00710.00683.00694.0010350072140000
2016-03-18678.00691.00668.00688.008730058974000
2016-03-17705.00712.00683.00687.009910068935800
2016-03-16685.00707.00678.00702.007490051882500
2016-03-15717.00721.00686.00688.00147400103380600
2016-03-14709.00722.00706.00713.007700054940700
2016-03-11702.00715.00685.00705.009640067542400
2016-03-10714.00719.00696.00701.0014180099971000
2016-03-09716.00720.00705.00708.006450045821700
2016-03-08736.00743.00717.00726.008240059900700
2016-03-07762.00762.00725.00739.0011550085764500
2016-03-04746.00768.00740.00757.00143600107921100
2016-03-03798.00800.00748.00755.00292600226924400
2016-03-02776.00786.00729.00744.00200500152068400
2016-03-01738.00776.00715.00736.00201800149772000
2016-02-29748.00778.00714.00714.00156500116424400
2016-02-26780.00780.00740.00748.009550072428700
2016-02-25772.00815.00723.00750.00495000378264500
2016-02-24702.00772.00697.00772.00358300269159400
2016-02-23707.00720.00671.00672.008320057363500
2016-02-22675.00707.00675.00698.005010034647700
2016-02-19681.00695.00670.00685.005160035096500
2016-02-18671.00715.00671.00698.008240057283100
2016-02-17702.00704.00654.00662.0014040096516000
2016-02-16584.00657.00579.00650.0013680085360400
2016-02-15609.00634.00592.00613.0013720084222800
2016-02-12617.00636.00578.00578.00227700137222200
2016-02-10690.00699.00630.00678.00154200101728100
2016-02-09725.00725.00671.00672.00162000112533800
2016-02-08728.00774.00715.00755.009900073601300
2016-02-05786.00800.00749.00754.00149900115609400
2016-02-04815.00849.00793.00801.00140500114452300
2016-02-03857.00937.00818.00830.00854600742689300
2016-02-02864.00864.00804.00813.00138900114998100
2016-02-01820.00874.00811.00849.00166200140103500
2016-01-29841.00848.00791.00801.00162500132051700
2016-01-28810.00846.00803.00824.00138700114323400
2016-01-27803.00825.00793.00806.00132200107002000
2016-01-26784.00828.00743.00791.00206700161332600
2016-01-25812.00835.00779.00785.00241900193961200
2016-01-22865.00895.00777.00827.00896200751347700
2016-01-21770.00770.00770.00770.002060015862000
2016-01-20714.00729.00669.00670.00178800124698000
2016-01-19697.00744.00688.00744.0010640076496800
2016-01-18699.00727.00674.00695.00237400165207000
2016-01-15811.00821.00706.00710.00238700177526300
2016-01-14810.00811.00749.00805.00266700207439500
2016-01-13849.00865.00813.00844.00157200131098500
2016-01-12915.00921.00812.00820.00272000232104400
2016-01-081008.001018.00889.00915.00892000847310200
2016-01-07833.00978.00833.00978.0010592001013434900
2016-01-06851.00861.00819.00828.0011000092000100
2016-01-05880.00886.00850.00854.00121500104956800
2016-01-04892.00930.00870.00880.00146900131332400
2015-12-30860.00909.00860.00905.00114700101944400
2015-12-29841.00892.00839.00877.0011120095683300
2015-12-28843.00883.00836.00869.00167100144208900
2015-12-25840.00868.00812.00823.00246100204740100
2015-12-24917.00927.00835.00840.00367400320857900
2015-12-22980.00983.00904.00920.00335400315868300
2015-12-21935.00985.00935.00985.00311100297645200
2015-12-18930.00994.00913.00934.00547600518368300
2015-12-17955.00979.00912.00921.00391800367290200
2015-12-16972.001003.00942.00944.00298100286919900
2015-12-151074.001078.00948.00959.00717200726291000
2015-12-141003.001093.00990.001032.00888600917063900
2015-12-111099.001109.001011.001035.00933200974105400
2015-12-101150.001249.001097.001097.0020203002363394600
2015-12-091202.001219.001071.001111.0015090001696532800
2015-12-081243.001360.001190.001234.0021456002741560200
2015-12-071413.001419.001188.001273.0035180004566277500
2015-12-041300.001445.001270.001383.00854410011609792500
2015-12-031073.001073.001073.001073.009120097857600
2015-12-02923.00923.00923.00923.005270048642100
2015-12-01773.00773.00773.00773.003400026282000

   ※ 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。 

s7db.com Twitter Blog