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

応用地質(9755)の株価時系列情報

応用地質(9755)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
2024/04/19 2,408 2,459 2,398 2,423 49,400
2024/04/18 2,397 2,423 2,371 2,405 22,400
2024/04/17 2,411 2,418 2,338 2,358 31,500
2024/04/16 2,450 2,456 2,382 2,411 52,000
2024/04/15 2,417 2,459 2,391 2,453 27,200
2024/04/12 2,391 2,447 2,391 2,447 27,700
2024/04/11 2,440 2,443 2,386 2,388 42,800
2024/04/10 2,431 2,489 2,431 2,465 75,000
2024/04/09 2,346 2,437 2,345 2,428 71,100
2024/04/08 2,249 2,305 2,249 2,302 32,400
2024/04/05 2,250 2,260 2,216 2,245 27,200
2024/04/04 2,220 2,273 2,220 2,269 46,200
2024/04/03 2,240 2,240 2,201 2,219 41,900
2024/04/02 2,220 2,267 2,220 2,256 54,600
2024/04/01 2,243 2,243 2,205 2,220 35,800
2024/03/29 2,186 2,217 2,174 2,217 33,300
2024/03/28 2,207 2,233 2,186 2,195 30,300
2024/03/27 2,212 2,230 2,202 2,219 33,900
2024/03/26 2,204 2,207 2,182 2,207 28,600
2024/03/25 2,274 2,274 2,209 2,209 44,800
2024/03/22 2,278 2,289 2,253 2,266 29,700
2024/03/21 2,233 2,281 2,233 2,270 60,900
2024/03/19 2,248 2,248 2,213 2,229 33,700
2024/03/18 2,233 2,262 2,214 2,256 54,000
2024/03/15 2,215 2,215 2,170 2,206 144,900
2024/03/14 2,266 2,270 2,223 2,223 32,500
2024/03/13 2,243 2,268 2,226 2,242 38,900
2024/03/12 2,185 2,224 2,174 2,224 29,000
2024/03/11 2,214 2,225 2,173 2,195 36,800
2024/03/08 2,225 2,260 2,220 2,235 42,500
2024/03/07 2,274 2,274 2,224 2,232 31,000
2024/03/06 2,220 2,294 2,200 2,274 51,200
2024/03/05 2,190 2,259 2,173 2,253 41,100
2024/03/04 2,187 2,199 2,160 2,192 55,000
2024/03/01 2,221 2,240 2,180 2,183 44,300
2024/02/29 2,230 2,261 2,209 2,246 53,300
2024/02/28 2,299 2,300 2,232 2,232 38,000
2024/02/27 2,305 2,325 2,290 2,290 27,400
2024/02/26 2,340 2,364 2,310 2,312 25,100
2024/02/22 2,388 2,389 2,326 2,349 51,700
2024/02/21 2,345 2,386 2,336 2,366 45,300
2024/02/20 2,347 2,382 2,328 2,345 28,200
2024/02/19 2,281 2,350 2,279 2,346 54,000
2024/02/16 2,281 2,302 2,251 2,279 44,000
2024/02/15 2,345 2,384 2,280 2,281 68,000
2024/02/14 2,370 2,370 2,297 2,335 83,800
2024/02/13 2,363 2,439 2,264 2,392 281,000
2024/02/09 2,110 2,263 2,069 2,263 196,800
2024/02/08 2,145 2,145 2,090 2,117 33,100
2024/02/07 2,194 2,201 2,140 2,156 28,700
2024/02/06 2,204 2,226 2,195 2,195 46,100
2024/02/05 2,185 2,203 2,185 2,185 23,200
2024/02/02 2,195 2,197 2,171 2,180 31,500
2024/02/01 2,185 2,198 2,171 2,178 35,100
2024/01/31 2,178 2,198 2,149 2,185 35,800
2024/01/30 2,253 2,253 2,174 2,177 42,300
2024/01/29 2,230 2,249 2,229 2,231 23,700
2024/01/26 2,243 2,274 2,211 2,211 50,600
2024/01/25 2,236 2,260 2,225 2,235 39,700
2024/01/24 2,211 2,238 2,186 2,227 34,100
2024/01/23 2,216 2,245 2,206 2,230 47,500
2024/01/22 2,153 2,185 2,139 2,178 17,300
2024/01/19 2,145 2,154 2,127 2,130 17,900
2024/01/18 2,106 2,144 2,106 2,131 20,900
2024/01/17 2,134 2,159 2,099 2,099 45,700
2024/01/16 2,151 2,179 2,146 2,151 33,700
2024/01/15 2,145 2,200 2,145 2,183 45,200
2024/01/12 2,149 2,150 2,111 2,134 35,200
2024/01/11 2,130 2,146 2,123 2,126 41,400
2024/01/10 2,101 2,123 2,092 2,116 19,200
2024/01/09 2,095 2,117 2,085 2,105 29,800
2024/01/05 2,153 2,160 2,085 2,085 43,200
2024/01/04 2,102 2,149 2,047 2,145 80,300
2023/12/29 2,042 2,052 2,012 2,052 34,400
2023/12/28 2,002 2,032 1,989 2,030 26,900
2023/12/27 2,013 2,028 2,005 2,027 26,100
2023/12/26 1,994 2,007 1,993 1,996 27,900
2023/12/25 2,025 2,048 1,994 1,994 25,100
2023/12/22 1,970 2,015 1,970 2,014 17,200
2023/12/21 1,995 1,995 1,968 1,970 22,300
2023/12/20 1,988 2,022 1,988 2,007 17,600
2023/12/19 1,967 1,988 1,950 1,988 17,800
2023/12/18 1,956 1,963 1,926 1,948 29,200
2023/12/15 1,988 2,007 1,981 1,987 27,600
2023/12/14 2,006 2,027 1,985 1,990 27,800
2023/12/13 2,026 2,035 1,997 2,005 41,300
2023/12/12 2,052 2,052 2,017 2,025 33,800
2023/12/11 2,046 2,069 2,030 2,057 25,200
2023/12/08 2,062 2,081 2,030 2,038 38,400
2023/12/07 2,056 2,092 2,047 2,047 23,000
2023/12/06 2,039 2,092 2,039 2,081 23,000
2023/12/05 2,051 2,072 2,022 2,022 27,700
2023/12/04 2,052 2,071 2,029 2,062 35,400
2023/12/01 2,095 2,111 2,074 2,074 21,500
2023/11/30 2,073 2,091 2,051 2,091 19,300
2023/11/29 2,080 2,101 2,068 2,070 18,600
2023/11/28 2,046 2,094 2,046 2,080 25,000
2023/11/27 2,082 2,107 2,041 2,048 38,200
2023/11/24 2,141 2,141 2,077 2,082 26,600
2023/11/22 2,111 2,129 2,110 2,115 17,400
2023/11/21 2,087 2,109 2,084 2,106 19,000
2023/11/20 2,113 2,129 2,086 2,089 24,700
2023/11/17 2,072 2,103 2,072 2,086 23,900
2023/11/16 2,129 2,163 2,077 2,083 53,500
2023/11/15 2,139 2,160 2,108 2,128 44,800
2023/11/14 2,140 2,180 2,111 2,119 48,400
2023/11/13 2,266 2,281 2,109 2,132 72,900
2023/11/10 2,372 2,372 2,255 2,316 74,400
2023/11/09 2,395 2,396 2,350 2,372 21,000
2023/11/08 2,380 2,406 2,344 2,372 20,800
2023/11/07 2,391 2,435 2,357 2,370 29,200
2023/11/06 2,365 2,398 2,342 2,389 39,900
2023/11/02 2,369 2,370 2,295 2,332 27,200
2023/11/01 2,310 2,357 2,304 2,352 47,300
2023/10/31 2,229 2,288 2,229 2,288 21,100
2023/10/30 2,250 2,267 2,221 2,228 27,600
2023/10/27 2,223 2,284 2,223 2,284 15,800
2023/10/26 2,229 2,257 2,204 2,215 27,900
2023/10/25 2,267 2,282 2,251 2,258 25,400
2023/10/24 2,221 2,252 2,194 2,243 27,700
2023/10/23 2,230 2,244 2,214 2,215 31,400
2023/10/20 2,234 2,257 2,212 2,250 17,100
2023/10/19 2,230 2,250 2,220 2,234 25,300
2023/10/18 2,315 2,315 2,238 2,266 43,700
2023/10/17 2,277 2,317 2,270 2,286 23,600
2023/10/16 2,304 2,308 2,267 2,276 20,200
2023/10/13 2,342 2,347 2,305 2,314 16,900
2023/10/12 2,358 2,368 2,333 2,361 21,300
2023/10/11 2,364 2,370 2,321 2,337 22,900
2023/10/10 2,357 2,368 2,336 2,364 20,300
2023/10/06 2,303 2,325 2,292 2,307 53,600
2023/10/05 2,288 2,357 2,280 2,289 81,000
2023/10/04 2,310 2,352 2,263 2,272 62,300
2023/10/03 2,421 2,421 2,367 2,372 31,900
2023/10/02 2,484 2,488 2,424 2,429 30,100
2023/09/29 2,500 2,507 2,465 2,493 26,400
2023/09/28 2,454 2,505 2,447 2,489 37,800
2023/09/27 2,474 2,485 2,428 2,460 48,700
2023/09/26 2,472 2,505 2,453 2,487 33,600
2023/09/25 2,541 2,541 2,461 2,479 35,000
2023/09/22 2,458 2,536 2,457 2,519 42,500
2023/09/21 2,462 2,497 2,452 2,474 34,600
2023/09/20 2,550 2,554 2,460 2,465 38,800
2023/09/19 2,523 2,570 2,490 2,563 30,600
2023/09/15 2,555 2,565 2,501 2,541 36,100
2023/09/14 2,569 2,569 2,480 2,545 37,300
2023/09/13 2,550 2,599 2,534 2,566 47,300
2023/09/12 2,639 2,644 2,542 2,553 29,000
2023/09/11 2,677 2,699 2,605 2,644 37,000
2023/09/08 2,648 2,696 2,646 2,671 58,400
2023/09/07 2,752 2,769 2,621 2,624 74,200
2023/09/06 2,720 2,773 2,713 2,752 41,200
2023/09/05 2,650 2,711 2,621 2,705 66,200
2023/09/04 2,692 2,692 2,605 2,662 58,600
2023/09/01 2,727 2,729 2,660 2,692 41,500
2023/08/31 2,770 2,774 2,724 2,724 23,100
2023/08/30 2,800 2,812 2,770 2,773 28,300
2023/08/29 2,765 2,792 2,743 2,792 21,500
2023/08/28 2,769 2,786 2,750 2,765 29,200
2023/08/25 2,783 2,798 2,729 2,745 34,700
2023/08/24 2,790 2,845 2,785 2,817 65,100
2023/08/23 2,710 2,781 2,710 2,777 29,700
2023/08/22 2,694 2,740 2,673 2,737 33,500
2023/08/21 2,647 2,672 2,618 2,666 26,300
2023/08/18 2,626 2,658 2,604 2,614 30,600
2023/08/17 2,615 2,675 2,587 2,671 42,500
2023/08/16 2,760 2,760 2,635 2,635 79,200
2023/08/15 2,709 2,798 2,706 2,797 92,400
2023/08/14 2,640 2,728 2,639 2,694 52,800
2023/08/10 2,624 2,675 2,556 2,659 64,600
2023/08/09 2,541 2,633 2,502 2,613 100,700
2023/08/08 2,530 2,570 2,528 2,541 32,900
2023/08/07 2,524 2,548 2,496 2,540 33,600
2023/08/04 2,541 2,567 2,528 2,548 31,200
2023/08/03 2,565 2,568 2,532 2,567 46,600
2023/08/02 2,591 2,615 2,580 2,582 37,000
2023/08/01 2,622 2,640 2,591 2,631 48,800
2023/07/31 2,649 2,686 2,623 2,630 87,700
2023/07/28 2,588 2,637 2,550 2,584 72,100
2023/07/27 2,545 2,606 2,532 2,602 50,700
2023/07/26 2,529 2,589 2,509 2,551 73,100
2023/07/25 2,484 2,520 2,481 2,518 61,900
2023/07/24 2,491 2,515 2,466 2,479 83,800
2023/07/21 2,413 2,458 2,413 2,436 59,800
2023/07/20 2,479 2,482 2,406 2,413 47,400
2023/07/19 2,400 2,491 2,394 2,491 84,400
2023/07/18 2,284 2,410 2,284 2,410 113,000
2023/07/14 2,314 2,335 2,263 2,285 51,800
2023/07/13 2,301 2,327 2,293 2,303 47,100
2023/07/12 2,277 2,344 2,271 2,300 104,900
2023/07/11 2,243 2,294 2,243 2,268 123,400
2023/07/10 2,167 2,271 2,167 2,252 216,200
2023/07/07 2,090 2,143 2,082 2,129 91,200
2023/07/06 2,074 2,115 2,074 2,112 65,700
2023/07/05 2,017 2,127 2,011 2,097 126,900
2023/07/04 2,010 2,031 2,010 2,029 30,400
2023/07/03 2,006 2,031 2,006 2,027 35,100
2023/06/30 2,017 2,030 1,998 2,006 50,600
2023/06/29 2,025 2,043 2,010 2,013 51,800
2023/06/28 2,036 2,057 2,036 2,057 56,600

このページの先頭へ