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
2024/04/24 2,857 2,891 2,857 2,891 200
2024/04/22 2,890 2,897 2,849 2,897 400
2024/04/19 2,890 2,890 2,791 2,849 3,000
2024/04/18 2,811 2,899 2,801 2,899 1,600
2024/04/17 2,861 2,887 2,845 2,861 800
2024/04/16 2,901 2,905 2,851 2,851 1,700
2024/04/15 2,900 2,901 2,882 2,901 1,800
2024/04/12 2,889 2,900 2,881 2,900 2,000
2024/04/11 2,881 2,892 2,876 2,876 1,300
2024/04/10 2,846 2,878 2,846 2,878 700
2024/04/09 2,881 2,882 2,881 2,882 200
2024/04/08 2,868 2,892 2,862 2,862 1,300
2024/04/05 2,877 2,877 2,835 2,868 700
2024/04/04 2,842 2,879 2,842 2,879 1,000
2024/04/03 2,855 2,859 2,822 2,845 800
2024/04/02 2,843 2,865 2,843 2,855 900
2024/04/01 2,820 2,843 2,820 2,843 800
2024/03/29 2,800 2,850 2,800 2,823 800
2024/03/28 2,794 2,844 2,771 2,823 2,600
2024/03/27 2,927 2,927 2,870 2,870 1,700
2024/03/26 2,900 2,938 2,900 2,901 500
2024/03/25 2,910 2,916 2,866 2,899 2,500
2024/03/22 2,890 2,910 2,890 2,910 700
2024/03/21 2,851 2,890 2,851 2,890 1,200
2024/03/19 2,766 2,840 2,766 2,840 1,700
2024/03/18 2,734 2,795 2,734 2,757 1,800
2024/03/15 2,748 2,795 2,720 2,732 1,000
2024/03/14 2,708 2,708 2,708 2,708 200
2024/03/13 2,681 2,720 2,681 2,707 600
2024/03/12 2,670 2,688 2,655 2,670 1,700
2024/03/11 2,714 2,735 2,656 2,660 3,800
2024/03/08 2,750 2,750 2,732 2,732 1,300
2024/03/07 2,750 2,768 2,730 2,730 2,400
2024/03/06 2,751 2,797 2,745 2,745 1,600
2024/03/05 2,777 2,777 2,751 2,755 4,400
2024/03/04 2,831 2,831 2,751 2,791 2,500
2024/03/01 2,851 2,861 2,800 2,828 3,100
2024/02/29 2,900 2,949 2,850 2,898 2,800
2024/02/28 2,832 2,879 2,830 2,879 1,200
2024/02/27 2,885 2,890 2,788 2,830 9,200
2024/02/26 2,676 3,000 2,676 2,880 15,000
2024/02/22 2,650 2,658 2,645 2,656 2,700
2024/02/21 2,639 2,649 2,639 2,649 400
2024/02/20 2,646 2,656 2,646 2,650 700
2024/02/19 2,605 2,646 2,601 2,646 4,000
2024/02/16 2,625 2,632 2,612 2,612 2,800
2024/02/15 2,676 2,676 2,610 2,616 3,500
2024/02/14 2,595 2,680 2,594 2,676 5,300
2024/02/13 2,653 2,654 2,551 2,645 3,300
2024/02/09 2,689 2,689 2,651 2,651 2,200
2024/02/08 2,690 2,690 2,678 2,689 800
2024/02/07 2,685 2,695 2,677 2,677 2,300
2024/02/06 2,657 2,684 2,657 2,684 2,200
2024/02/05 2,624 2,661 2,624 2,656 1,900
2024/02/02 2,616 2,650 2,616 2,650 600
2024/02/01 2,648 2,648 2,606 2,616 24,400
2024/01/31 2,602 2,672 2,602 2,650 3,600
2024/01/30 2,629 2,629 2,604 2,604 1,300
2024/01/29 2,567 2,606 2,551 2,580 22,400
2024/01/26 2,630 2,630 2,582 2,605 2,100
2024/01/25 2,572 2,600 2,565 2,600 3,000
2024/01/24 2,547 2,570 2,545 2,553 4,500
2024/01/23 2,550 2,557 2,533 2,557 1,500
2024/01/22 2,511 2,547 2,510 2,531 2,400
2024/01/19 2,536 2,549 2,500 2,503 1,400
2024/01/18 2,530 2,533 2,515 2,531 1,400
2024/01/17 2,538 2,538 2,510 2,512 1,300
2024/01/16 2,550 2,550 2,538 2,538 300
2024/01/15 2,483 2,562 2,483 2,559 4,500
2024/01/12 2,490 2,490 2,487 2,487 400
2024/01/11 2,460 2,495 2,455 2,495 1,200
2024/01/10 2,495 2,495 2,430 2,460 3,500
2024/01/09 2,482 2,494 2,471 2,485 2,600
2024/01/05 2,452 2,488 2,452 2,488 3,000
2024/01/04 2,451 2,452 2,430 2,440 2,200
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

このページの先頭へ