KabuInsight

アプリックス

3727
グロース/情報･通信業/Aplix Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13182.0184.0181.0181.0-3.0-1.63%40,600
2026-03-12187.0189.0183.0184.0-3.0-1.60%58,000
2026-03-11188.0192.0187.0187.0-3.0-1.58%71,600
2026-03-10181.0190.0181.0190.0+10.0+5.56%105,500
2026-03-09183.0183.0175.0180.0-7.0-3.74%296,800
2026-03-06185.0189.0183.0187.0+1.0+0.54%66,400
2026-03-05182.0189.0182.0186.0+10.0+5.68%147,300
2026-03-04181.0183.0171.0176.0-10.0-5.38%529,000
2026-03-03190.0190.0185.0186.0-5.0-2.62%259,200
2026-03-02192.0192.0188.0191.0-5.0-2.55%132,000
2026-02-27191.0196.0191.0196.0+2.0+1.03%65,200
2026-02-26191.0195.0191.0194.0+3.0+1.57%113,300
2026-02-25189.0194.0188.0191.0+4.0+2.14%257,600
2026-02-24191.0192.0186.0187.0-3.0-1.58%103,500
2026-02-20196.0196.0187.0190.0-9.0-4.52%239,300
2026-02-19200.0201.0196.0199.0-1.0-0.50%113,400
2026-02-18191.0200.0190.0200.0+11.0+5.82%152,700
2026-02-17193.0193.0188.0189.0-2.0-1.05%94,900
2026-02-16199.0199.0186.0191.0-10.0-4.98%542,000
2026-02-13210.0210.0199.0201.0-8.0-3.83%228,400
2026-02-12205.0210.0205.0209.0+4.0+1.95%182,100
2026-02-10207.0207.0204.0205.0-2.0-0.97%103,000
2026-02-09209.0210.0205.0207.00.00.00%157,800
2026-02-06204.0209.0202.0207.0+2.0+0.98%130,300
2026-02-05207.0210.0203.0205.0-2.0-0.97%195,700
2026-02-04203.0207.0199.0207.0+6.0+2.99%190,400
2026-02-03199.0204.0198.0201.0+2.0+1.01%138,200
2026-02-02200.0200.0196.0199.0+2.0+1.02%148,600
2026-01-30196.0200.0195.0197.0+1.0+0.51%178,600
2026-01-29202.0202.0195.0196.0-7.0-3.45%248,700
2026-01-28206.0210.0201.0203.0-4.0-1.93%223,200
2026-01-27197.0213.0196.0207.0+9.0+4.55%476,300
2026-01-26204.0204.0198.0198.0-6.0-2.94%253,800
2026-01-23208.0212.0201.0204.0+2.0+0.99%414,600
2026-01-22217.0221.0202.0202.0-10.0-4.72%1,015,100
2026-01-21220.0258.0209.0212.0-1.0-0.47%8,086,000
2026-01-20247.0254.0209.0213.0-10.0-4.48%3,673,000
2026-01-19223.0223.0223.0223.0+50.0+28.90%191,400
2026-01-16168.0173.0165.0173.0+4.0+2.37%113,400
2026-01-15165.0169.0165.0169.0+2.0+1.20%38,900
2026-01-14166.0168.0166.0167.0+2.0+1.21%25,300
2026-01-13170.0170.0165.0165.0-4.0-2.37%50,500
2026-01-09168.0170.0168.0169.0+3.0+1.81%47,400
2026-01-08164.0169.0164.0166.0+1.0+0.61%81,200
2026-01-07165.0168.0164.0165.0-2.0-1.20%62,800
2026-01-06161.0167.0160.0167.0+7.0+4.38%121,700
2026-01-05162.0162.0159.0160.00.00.00%157,200
2025-12-30159.0164.0159.0160.00.00.00%66,800
2025-12-29159.0163.0159.0160.0-4.0-2.44%150,800
2025-12-26163.0164.0161.0164.0+4.0+2.50%132,400
2025-12-25160.0162.0160.0160.0-1.0-0.62%150,000
2025-12-24168.0168.0161.0161.0-4.0-2.42%177,400
2025-12-23160.0165.0160.0165.0+3.0+1.85%140,900
2025-12-22160.0163.0160.0162.0-1.0-0.61%120,200
2025-12-19161.0163.0160.0163.0+2.0+1.24%52,600
2025-12-18163.0163.0160.0161.0+1.0+0.63%122,300
2025-12-17160.0161.0158.0160.0+1.0+0.63%95,600
2025-12-16162.0162.0158.0159.0-4.0-2.45%90,800
2025-12-15165.0165.0161.0163.0+2.0+1.24%102,400
2025-12-12163.0163.0159.0161.0-2.0-1.23%100,300
2025-12-11165.0165.0161.0163.0-2.0-1.21%82,000
2025-12-10165.0166.0163.0165.0+1.0+0.61%99,000
2025-12-09169.0169.0163.0164.0-5.0-2.96%138,400
2025-12-08169.0172.0169.0169.0-3.0-1.74%78,300
2025-12-05170.0172.0167.0172.0+1.0+0.58%88,400
2025-12-04172.0173.0171.0171.0-1.0-0.58%74,500
2025-12-03174.0177.0172.0172.0-2.0-1.15%117,900
2025-12-02174.0178.0174.0174.0-1.0-0.57%109,800
2025-12-01178.0178.0172.0175.0-2.0-1.13%121,300
2025-11-28175.0179.0174.0177.0+2.0+1.14%64,200
2025-11-27174.0175.0173.0175.0+2.0+1.16%73,300
2025-11-26170.0173.0169.0173.0+4.0+2.37%30,200
2025-11-25176.0176.0169.0169.0-5.0-2.87%95,500
2025-11-21169.0174.0169.0174.0+5.0+2.96%53,900
2025-11-20169.0172.0167.0169.0+2.0+1.20%59,300
2025-11-19166.0168.0164.0167.0+4.0+2.45%61,900
2025-11-18169.0169.0163.0163.0-7.0-4.12%262,000
2025-11-17175.0175.0166.0170.0-8.0-4.49%249,300
2025-11-14181.0181.0177.0178.0-2.0-1.11%108,400
2025-11-13181.0181.0179.0180.0-2.0-1.10%70,100
2025-11-12180.0183.0178.0182.0+5.0+2.82%98,600
2025-11-11178.0178.0176.0177.0-1.0-0.56%36,100
2025-11-10178.0180.0176.0178.0+3.0+1.71%115,200
2025-11-07178.0178.0172.0175.0-3.0-1.69%152,100
2025-11-06176.0178.0175.0178.0+2.0+1.14%21,900
2025-11-05179.0179.0172.0176.0-3.0-1.68%116,600
2025-11-04178.0180.0175.0179.0+2.0+1.13%103,900
2025-10-31176.0178.0175.0177.0+1.0+0.57%72,300
2025-10-30175.0178.0174.0176.0+2.0+1.15%108,400
2025-10-29184.0184.0173.0174.0-10.0-5.43%290,100
2025-10-28188.0188.0183.0184.0-5.0-2.65%94,300
2025-10-27184.0191.0184.0189.0+5.0+2.72%166,900
2025-10-24186.0186.0183.0184.0-3.0-1.60%59,600
2025-10-23188.0188.0185.0187.0-2.0-1.06%44,800
2025-10-22184.0190.0183.0189.0+5.0+2.72%138,000
2025-10-21185.0187.0181.0184.0-1.0-0.54%116,000
2025-10-20185.0192.0182.0185.0+9.0+5.11%483,500
2025-10-17181.0181.0175.0176.0-7.0-3.83%123,200
2025-10-16181.0184.0179.0183.0+4.0+2.23%169,200
2025-10-15176.0182.0176.0179.0+2.0+1.13%136,200
2025-10-14185.0185.0176.0177.0-10.0-5.35%294,600
2025-10-10180.0187.0180.0187.0+6.0+3.31%206,400
2025-10-09187.0187.0180.0181.0-6.0-3.21%372,700
2025-10-08180.0189.0180.0187.0+9.0+5.06%307,800
2025-10-07183.0186.0175.0178.0-7.0-3.78%481,000
2025-10-06182.0189.0178.0185.0+6.0+3.35%587,000
2025-10-03179.0182.0175.0179.0+2.0+1.13%711,200
2025-10-02190.0199.0174.0177.0-13.0-6.84%2,664,100
2025-10-01225.0234.0188.0190.0+6.0+3.26%18,335,600
2025-09-30180.0188.0178.0184.0+4.0+2.22%149,700
2025-09-29181.0182.0179.0180.0+1.0+0.56%57,200
2025-09-26183.0183.0176.0179.0-3.0-1.65%144,200
2025-09-25178.0188.0178.0182.0+4.0+2.25%164,200
2025-09-24182.0184.0175.0178.0-8.0-4.30%366,600
2025-09-22191.0194.0185.0186.0-4.0-2.11%107,400
2025-09-19185.0193.0185.0190.0+4.0+2.15%211,400
2025-09-18188.0193.0186.0186.0-5.0-2.62%282,300
2025-09-17200.0200.0181.0191.0-9.0-4.50%625,300
2025-09-16215.0215.0194.0200.0-16.0-7.41%886,700
2025-09-12223.0225.0214.0216.0——252,100

直近120営業日分を表示