日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アプライド(3020)の株価時系列情報

アプライド(3020)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 2,427 2,448 2,421 2,421 3,000
2023/12/28 2,399 2,427 2,389 2,427 2,800
2023/12/27 2,378 2,397 2,376 2,395 2,600
2023/12/26 2,405 2,405 2,378 2,399 1,500
2023/12/25 2,400 2,425 2,396 2,405 2,600
2023/12/22 2,395 2,395 2,380 2,395 500
2023/12/21 2,370 2,400 2,370 2,400 6,700
2023/12/20 2,383 2,400 2,383 2,400 1,000
2023/12/19 2,378 2,396 2,372 2,372 1,300
2023/12/18 2,338 2,378 2,334 2,378 1,600
2023/12/15 2,366 2,387 2,335 2,351 2,100
2023/12/14 2,379 2,380 2,367 2,367 1,400
2023/12/13 2,377 2,379 2,377 2,379 300
2023/12/12 2,399 2,399 2,361 2,361 1,100
2023/12/11 2,398 2,398 2,398 2,398 100
2023/12/08 2,403 2,403 2,380 2,380 1,500
2023/12/07 2,385 2,388 2,385 2,385 300
2023/12/06 2,384 2,409 2,384 2,385 1,500
2023/12/05 2,400 2,408 2,381 2,381 1,700
2023/12/04 2,398 2,405 2,382 2,395 2,700
2023/12/01 2,376 2,386 2,376 2,386 300
2023/11/30 2,388 2,388 2,360 2,386 1,800
2023/11/29 2,370 2,380 2,360 2,380 800
2023/11/28 2,355 2,356 2,354 2,356 500
2023/11/27 2,369 2,369 2,340 2,354 2,900
2023/11/24 2,350 2,370 2,350 2,361 1,900
2023/11/22 2,373 2,386 2,373 2,386 400
2023/11/21 2,360 2,386 2,360 2,373 1,000
2023/11/20 2,359 2,359 2,335 2,359 1,400
2023/11/17 2,339 2,383 2,339 2,343 3,000
2023/11/16 2,360 2,387 2,359 2,387 900
2023/11/15 2,396 2,396 2,358 2,383 6,400
2023/11/14 2,341 2,350 2,338 2,346 3,900
2023/11/13 2,318 2,349 2,318 2,341 700
2023/11/10 2,330 2,332 2,317 2,317 4,500
2023/11/09 2,326 2,326 2,326 2,326 100
2023/11/08 2,320 2,334 2,320 2,326 2,500
2023/11/07 2,325 2,325 2,315 2,320 500
2023/11/06 2,322 2,336 2,315 2,315 1,000
2023/11/02 2,305 2,315 2,300 2,315 3,200
2023/11/01 2,296 2,315 2,296 2,301 3,000
2023/10/31 2,310 2,314 2,295 2,300 5,400
2023/10/30 2,326 2,326 2,310 2,315 1,100
2023/10/27 2,312 2,322 2,306 2,317 1,800
2023/10/26 2,313 2,334 2,311 2,311 300
2023/10/25 2,369 2,369 2,316 2,316 700
2023/10/24 2,348 2,348 2,318 2,333 1,600
2023/10/23 2,331 2,345 2,331 2,345 400
2023/10/20 2,361 2,361 2,341 2,341 600
2023/10/19 2,361 2,361 2,361 2,361 900
2023/10/18 2,341 2,361 2,341 2,361 200
2023/10/17 2,339 2,367 2,339 2,367 300
2023/10/16 2,394 2,394 2,345 2,345 1,300
2023/10/12 2,370 2,378 2,370 2,378 3,400
2023/10/11 2,398 2,398 2,348 2,370 800
2023/10/10 2,330 2,380 2,330 2,380 3,100
2023/10/06 2,322 2,322 2,302 2,313 1,300
2023/10/05 2,317 2,317 2,310 2,313 4,400
2023/10/04 2,300 2,337 2,300 2,317 6,800
2023/10/03 2,360 2,396 2,325 2,396 2,100
2023/10/02 2,362 2,424 2,362 2,418 26,900
2023/09/29 2,403 2,403 2,369 2,370 1,000
2023/09/28 2,430 2,430 2,387 2,397 800
2023/09/27 2,389 2,400 2,389 2,400 600
2023/09/26 2,420 2,420 2,362 2,377 900
2023/09/25 2,387 2,431 2,385 2,431 3,200
2023/09/22 2,380 2,387 2,380 2,387 400
2023/09/21 2,390 2,390 2,384 2,387 500
2023/09/20 2,394 2,398 2,381 2,386 1,100
2023/09/19 2,393 2,393 2,388 2,388 200
2023/09/15 2,385 2,398 2,367 2,398 1,900
2023/09/14 2,375 2,394 2,372 2,372 600
2023/09/13 2,374 2,374 2,365 2,365 23,500
2023/09/12 2,377 2,377 2,355 2,360 9,400
2023/09/11 2,388 2,390 2,367 2,377 600
2023/09/07 2,398 2,398 2,388 2,388 400
2023/09/06 2,369 2,398 2,369 2,398 25,900
2023/09/05 2,399 2,399 2,361 2,361 1,600
2023/09/04 2,416 2,416 2,368 2,399 1,300
2023/09/01 2,361 2,412 2,357 2,368 5,500
2023/08/31 2,358 2,379 2,355 2,360 1,600
2023/08/30 2,350 2,358 2,329 2,358 5,300
2023/08/29 2,361 2,361 2,340 2,350 51,400
2023/08/28 2,330 2,355 2,330 2,355 900
2023/08/25 2,350 2,350 2,330 2,330 1,300
2023/08/24 2,352 2,352 2,332 2,339 900
2023/08/23 2,328 2,351 2,328 2,351 500
2023/08/22 2,326 2,326 2,326 2,326 100
2023/08/21 2,324 2,325 2,300 2,325 800
2023/08/18 2,362 2,378 2,311 2,324 1,800
2023/08/17 2,387 2,387 2,361 2,362 1,100
2023/08/16 2,387 2,387 2,372 2,372 500
2023/08/15 2,399 2,406 2,363 2,387 1,700
2023/08/14 2,410 2,430 2,377 2,377 3,000
2023/08/10 2,400 2,400 2,371 2,380 700
2023/08/09 2,411 2,411 2,410 2,410 200
2023/08/07 2,408 2,414 2,358 2,414 600
2023/08/04 2,351 2,399 2,351 2,392 600
2023/08/03 2,400 2,400 2,377 2,400 500
2023/08/02 2,400 2,400 2,400 2,400 200
2023/08/01 2,386 2,402 2,386 2,400 600
2023/07/31 2,453 2,468 2,436 2,436 700
2023/07/28 2,379 2,425 2,379 2,425 800
2023/07/27 2,420 2,424 2,402 2,424 3,200
2023/07/26 2,346 2,400 2,339 2,395 3,500
2023/07/25 2,338 2,339 2,324 2,339 700
2023/07/24 2,301 2,325 2,301 2,325 700
2023/07/21 2,300 2,300 2,295 2,295 200
2023/07/20 2,299 2,300 2,293 2,300 900
2023/07/19 2,290 2,307 2,290 2,299 900
2023/07/18 2,310 2,310 2,310 2,310 200
2023/07/14 2,300 2,323 2,300 2,310 500
2023/07/13 2,300 2,301 2,280 2,280 2,000
2023/07/12 2,297 2,300 2,294 2,300 1,100
2023/07/11 2,280 2,297 2,280 2,297 200
2023/07/10 2,299 2,299 2,299 2,299 200
2023/07/07 2,268 2,299 2,268 2,299 1,000
2023/07/06 2,290 2,290 2,252 2,268 800
2023/07/05 2,297 2,302 2,280 2,300 2,100
2023/07/03 2,253 2,280 2,253 2,275 700
2023/06/30 2,270 2,270 2,270 2,270 500
2023/06/29 2,291 2,291 2,251 2,251 800
2023/06/28 2,268 2,280 2,268 2,280 300
2023/06/27 2,279 2,279 2,249 2,260 400
2023/06/26 2,241 2,280 2,241 2,262 800
2023/06/23 2,271 2,305 2,245 2,257 1,600
2023/06/22 2,226 2,260 2,226 2,260 1,400
2023/06/21 2,272 2,273 2,270 2,273 700
2023/06/20 2,294 2,300 2,274 2,280 1,400
2023/06/19 2,311 2,314 2,288 2,300 1,000
2023/06/16 2,320 2,338 2,310 2,320 2,300
2023/06/15 2,276 2,313 2,276 2,310 800
2023/06/14 2,310 2,310 2,260 2,273 2,100
2023/06/13 2,268 2,310 2,231 2,309 6,000
2023/06/12 2,293 2,299 2,214 2,226 4,300
2023/06/09 2,300 2,300 2,208 2,277 2,800
2023/06/08 2,230 2,318 2,230 2,290 4,500
2023/06/07 2,219 2,230 2,205 2,230 1,200
2023/06/06 2,175 2,219 2,175 2,219 1,400
2023/06/05 2,221 2,221 2,154 2,175 1,900
2023/06/02 2,164 2,171 2,164 2,171 500
2023/06/01 2,231 2,231 2,200 2,214 900
2023/05/31 2,250 2,260 2,241 2,241 3,500
2023/05/30 2,200 2,230 2,200 2,230 800
2023/05/29 2,180 2,250 2,160 2,200 6,500
2023/05/26 2,146 2,169 2,146 2,160 900
2023/05/25 2,178 2,180 2,160 2,160 3,400
2023/05/24 2,111 2,174 2,111 2,174 5,200
2023/05/23 2,112 2,172 2,112 2,113 4,100
2023/05/22 2,001 2,120 1,992 2,111 15,900
2023/05/19 1,994 2,008 1,990 1,990 2,600
2023/05/18 1,999 2,002 1,985 1,988 1,900
2023/05/17 1,981 2,000 1,981 1,986 1,700
2023/05/16 1,966 2,005 1,966 1,981 2,400
2023/05/15 2,029 2,029 1,960 1,966 8,000
2023/05/12 2,007 2,007 1,970 1,989 2,300
2023/05/11 2,013 2,013 2,007 2,007 1,200
2023/05/10 2,044 2,044 2,009 2,013 800
2023/05/09 2,011 2,011 1,980 2,010 2,800
2023/05/08 2,020 2,026 1,991 1,993 13,700
2023/05/02 2,018 2,018 2,018 2,018 500
2023/05/01 2,039 2,050 2,033 2,050 900
2023/04/27 2,029 2,033 2,024 2,033 500
2023/04/26 2,035 2,050 2,005 2,029 3,000
2023/04/25 2,035 2,035 2,035 2,035 200
2023/04/24 2,021 2,035 2,021 2,035 200
2023/04/21 2,014 2,045 2,014 2,020 1,500
2023/04/20 2,004 2,011 2,004 2,010 300
2023/04/19 2,008 2,047 2,000 2,000 1,700
2023/04/18 2,009 2,015 2,009 2,015 1,200
2023/04/17 2,000 2,009 2,000 2,009 700
2023/04/14 2,016 2,016 1,996 2,001 300
2023/04/13 2,000 2,008 1,999 2,008 600
2023/04/12 1,999 2,011 1,999 2,002 400
2023/04/10 2,019 2,019 2,000 2,000 600
2023/04/07 2,000 2,020 1,999 2,019 1,000
2023/04/06 2,000 2,048 2,000 2,048 1,100
2023/04/05 2,051 2,051 2,030 2,030 1,600
2023/04/04 2,030 2,051 2,030 2,051 2,100
2023/04/03 2,047 2,047 2,030 2,030 700
2023/03/31 2,039 2,039 2,018 2,030 800
2023/03/30 2,030 2,048 1,936 2,046 3,800
2023/03/29 2,058 2,126 2,052 2,126 3,800
2023/03/28 2,063 2,080 2,063 2,080 1,000
2023/03/27 2,050 2,074 2,027 2,074 2,800
2023/03/24 2,045 2,050 2,045 2,050 1,000
2023/03/23 2,021 2,045 2,021 2,045 400
2023/03/22 2,005 2,039 2,005 2,016 1,900
2023/03/20 2,051 2,051 2,001 2,005 5,000
2023/03/17 2,069 2,069 2,023 2,037 2,100
2023/03/16 2,052 2,052 2,037 2,042 3,000
2023/03/15 2,076 2,100 2,000 2,097 4,600
2023/03/14 2,088 2,099 2,025 2,099 3,600
2023/03/13 2,122 2,123 2,060 2,123 3,000
2023/03/10 2,111 2,124 2,101 2,124 900
2023/03/09 2,098 2,126 2,090 2,126 2,600
2023/03/08 2,063 2,098 2,056 2,098 2,100
2023/03/07 2,069 2,069 2,060 2,067 500
2023/03/06 2,058 2,069 2,050 2,069 3,200
2023/03/03 2,051 2,058 2,049 2,050 4,300
2023/03/02 2,037 2,051 2,035 2,051 1,400
2023/03/01 2,048 2,051 2,036 2,049 2,300
2023/02/28 2,046 2,048 2,029 2,048 1,100
2023/02/27 1,995 2,038 1,995 2,038 3,700
2023/02/24 1,995 1,995 1,992 1,993 1,500
2023/02/22 1,995 1,995 1,992 1,994 900
2023/02/21 2,009 2,009 1,981 1,997 1,100
2023/02/20 1,997 2,000 1,990 2,000 2,600
2023/02/17 1,948 1,984 1,948 1,980 4,400
2023/02/16 1,933 1,947 1,932 1,944 2,600
2023/02/15 1,921 1,942 1,913 1,933 11,100
2023/02/14 1,867 1,871 1,856 1,869 600
2023/02/13 1,850 1,855 1,850 1,854 1,300
2023/02/10 1,872 1,872 1,850 1,854 2,000
2023/02/09 1,846 1,872 1,846 1,857 1,700
2023/02/08 1,852 1,852 1,849 1,850 3,600
2023/02/07 1,876 1,876 1,850 1,850 3,900
2023/02/06 1,881 1,881 1,865 1,872 2,400
2023/02/03 1,885 1,885 1,874 1,874 1,300
2023/02/02 1,886 1,886 1,868 1,873 4,100
2023/02/01 1,905 1,905 1,889 1,891 5,300
2023/01/31 1,918 1,918 1,905 1,905 1,100
2023/01/30 1,920 1,920 1,919 1,919 500
2023/01/27 1,908 1,919 1,901 1,919 1,400
2023/01/26 1,902 1,914 1,902 1,908 800
2023/01/25 1,907 1,909 1,901 1,909 900
2023/01/24 1,905 1,907 1,905 1,907 400
2023/01/23 1,905 1,905 1,905 1,905 200
2023/01/20 1,905 1,905 1,904 1,904 1,100
2023/01/19 1,906 1,906 1,906 1,906 100
2023/01/18 1,900 1,912 1,900 1,912 400
2023/01/17 1,900 1,900 1,900 1,900 100
2023/01/16 1,898 1,899 1,893 1,893 1,500
2023/01/13 1,891 1,910 1,891 1,898 2,000
2023/01/12 1,890 1,905 1,890 1,891 8,200
2023/01/11 1,880 1,888 1,880 1,887 500
2023/01/10 1,875 1,879 1,875 1,879 600
2023/01/06 1,867 1,873 1,867 1,873 300
2023/01/05 1,871 1,874 1,864 1,874 32,900
2023/01/04 1,863 1,864 1,863 1,863 1,000

このページの先頭へ