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 |
|---|---|---|---|---|---|
| 2026/01/29 | 4,310 | 4,310 | 4,210 | 4,210 | 1,400 |
| 2026/01/28 | 4,205 | 4,245 | 4,205 | 4,240 | 2,700 |
| 2026/01/27 | 4,230 | 4,255 | 4,210 | 4,250 | 2,600 |
| 2026/01/26 | 4,245 | 4,270 | 4,205 | 4,205 | 2,200 |
| 2026/01/23 | 4,330 | 4,330 | 4,260 | 4,270 | 1,600 |
| 2026/01/22 | 4,260 | 4,310 | 4,165 | 4,310 | 4,900 |
| 2026/01/21 | 4,235 | 4,270 | 4,150 | 4,225 | 6,300 |
| 2026/01/20 | 4,285 | 4,285 | 4,230 | 4,260 | 7,300 |
| 2026/01/19 | 4,355 | 4,355 | 4,290 | 4,305 | 6,200 |
| 2026/01/16 | 4,395 | 4,395 | 4,310 | 4,350 | 4,700 |
| 2026/01/15 | 4,360 | 4,400 | 4,350 | 4,400 | 4,700 |
| 2026/01/14 | 4,320 | 4,340 | 4,320 | 4,325 | 3,500 |
| 2026/01/13 | 4,430 | 4,430 | 4,320 | 4,330 | 7,600 |
| 2026/01/09 | 4,390 | 4,390 | 4,350 | 4,360 | 4,100 |
| 2026/01/08 | 4,445 | 4,450 | 4,390 | 4,390 | 5,700 |
| 2026/01/07 | 4,370 | 4,435 | 4,370 | 4,415 | 2,900 |
| 2026/01/06 | 4,355 | 4,430 | 4,355 | 4,355 | 5,900 |
| 2026/01/05 | 4,475 | 4,475 | 4,350 | 4,355 | 8,200 |
| 2025/12/30 | 4,540 | 4,545 | 4,425 | 4,425 | 4,100 |
| 2025/12/29 | 4,540 | 4,565 | 4,430 | 4,520 | 7,400 |
| 2025/12/26 | 4,475 | 4,600 | 4,425 | 4,520 | 14,400 |
| 2025/12/25 | 4,380 | 4,380 | 4,200 | 4,350 | 17,100 |
| 2025/12/24 | 4,460 | 4,485 | 4,385 | 4,395 | 9,100 |
| 2025/12/23 | 4,550 | 4,595 | 4,390 | 4,430 | 6,100 |
| 2025/12/22 | 4,555 | 4,560 | 4,500 | 4,500 | 3,700 |
| 2025/12/19 | 4,540 | 4,570 | 4,425 | 4,510 | 5,700 |
| 2025/12/18 | 4,560 | 4,560 | 4,510 | 4,555 | 3,200 |
| 2025/12/17 | 4,470 | 4,560 | 4,460 | 4,530 | 3,800 |
| 2025/12/16 | 4,655 | 4,680 | 4,480 | 4,480 | 4,600 |
| 2025/12/15 | 4,690 | 4,695 | 4,490 | 4,630 | 6,300 |
| 2025/12/12 | 4,645 | 4,765 | 4,565 | 4,620 | 6,600 |
| 2025/12/11 | 4,470 | 4,600 | 4,400 | 4,585 | 10,000 |
| 2025/12/10 | 4,685 | 4,700 | 4,365 | 4,455 | 16,000 |
| 2025/12/09 | 4,510 | 4,740 | 4,510 | 4,610 | 15,300 |
| 2025/12/08 | 4,255 | 4,500 | 4,240 | 4,495 | 40,500 |
| 2025/12/05 | 4,040 | 4,045 | 4,000 | 4,045 | 1,700 |
| 2025/12/04 | 4,080 | 4,080 | 4,010 | 4,010 | 200 |
| 2025/12/03 | 4,035 | 4,035 | 3,990 | 4,015 | 1,400 |
| 2025/12/02 | 4,055 | 4,060 | 4,025 | 4,035 | 1,600 |
| 2025/12/01 | 4,085 | 4,085 | 4,055 | 4,055 | 2,000 |
| 2025/11/28 | 4,090 | 4,090 | 4,025 | 4,085 | 1,500 |
| 2025/11/27 | 3,985 | 4,060 | 3,980 | 4,020 | 3,000 |
| 2025/11/26 | 4,050 | 4,050 | 3,985 | 3,985 | 2,300 |
| 2025/11/25 | 4,025 | 4,095 | 4,025 | 4,050 | 400 |
| 2025/11/21 | 3,965 | 4,030 | 3,950 | 3,990 | 1,600 |
| 2025/11/20 | 4,005 | 4,020 | 3,955 | 4,010 | 29,500 |
| 2025/11/19 | 3,980 | 3,995 | 3,960 | 3,960 | 600 |
| 2025/11/18 | 4,020 | 4,105 | 3,950 | 3,980 | 4,500 |
| 2025/11/17 | 4,200 | 4,200 | 4,020 | 4,020 | 10,500 |
| 2025/11/14 | 4,070 | 4,365 | 4,035 | 4,130 | 17,400 |
| 2025/11/13 | 4,200 | 4,200 | 4,065 | 4,115 | 3,300 |
| 2025/11/12 | 4,195 | 4,215 | 4,115 | 4,200 | 2,600 |
| 2025/11/11 | 4,110 | 4,185 | 4,085 | 4,155 | 3,100 |
| 2025/11/10 | 3,865 | 4,070 | 3,865 | 4,070 | 7,100 |
| 2025/11/07 | 3,915 | 3,930 | 3,810 | 3,860 | 3,800 |
| 2025/11/06 | 3,895 | 3,950 | 3,840 | 3,930 | 2,300 |
| 2025/11/05 | 3,955 | 3,955 | 3,850 | 3,900 | 1,700 |
| 2025/11/04 | 3,940 | 3,960 | 3,940 | 3,940 | 800 |
| 2025/10/31 | 3,935 | 3,945 | 3,910 | 3,910 | 500 |
| 2025/10/29 | 3,955 | 3,955 | 3,860 | 3,890 | 1,900 |
| 2025/10/28 | 3,925 | 3,985 | 3,925 | 3,955 | 2,100 |
| 2025/10/27 | 3,955 | 3,955 | 3,875 | 3,935 | 2,800 |
| 2025/10/24 | 3,935 | 3,950 | 3,885 | 3,885 | 1,000 |
| 2025/10/23 | 3,880 | 3,960 | 3,795 | 3,935 | 5,200 |
| 2025/10/22 | 3,880 | 3,890 | 3,880 | 3,890 | 300 |
| 2025/10/21 | 3,875 | 3,875 | 3,870 | 3,875 | 300 |
| 2025/10/20 | 3,865 | 3,940 | 3,865 | 3,910 | 1,200 |
| 2025/10/17 | 3,825 | 3,900 | 3,825 | 3,880 | 1,300 |
| 2025/10/16 | 3,890 | 3,890 | 3,865 | 3,865 | 200 |
| 2025/10/15 | 3,865 | 3,950 | 3,865 | 3,900 | 1,300 |
| 2025/10/14 | 3,850 | 4,000 | 3,845 | 3,860 | 5,400 |
| 2025/10/10 | 3,915 | 3,940 | 3,855 | 3,880 | 2,100 |
| 2025/10/09 | 3,940 | 3,980 | 3,920 | 3,930 | 2,300 |
| 2025/10/08 | 3,975 | 3,975 | 3,960 | 3,970 | 1,300 |
| 2025/10/07 | 3,960 | 3,990 | 3,960 | 3,975 | 3,500 |
| 2025/10/06 | 3,865 | 3,945 | 3,865 | 3,910 | 2,200 |
| 2025/10/03 | 3,880 | 3,880 | 3,675 | 3,790 | 2,300 |
| 2025/10/02 | 3,870 | 3,915 | 3,720 | 3,855 | 1,700 |
| 2025/10/01 | 3,930 | 3,930 | 3,825 | 3,870 | 2,800 |
| 2025/09/30 | 3,935 | 3,990 | 3,920 | 3,950 | 1,200 |
| 2025/09/29 | 4,010 | 4,020 | 3,920 | 3,940 | 1,400 |
| 2025/09/26 | 3,920 | 3,990 | 3,900 | 3,970 | 2,200 |
| 2025/09/25 | 4,000 | 4,000 | 3,970 | 3,990 | 1,200 |
| 2025/09/24 | 3,965 | 3,990 | 3,955 | 3,990 | 2,100 |
| 2025/09/22 | 3,960 | 3,985 | 3,890 | 3,965 | 2,800 |
| 2025/09/19 | 3,875 | 3,970 | 3,875 | 3,910 | 3,400 |
| 2025/09/18 | 4,005 | 4,025 | 3,875 | 3,875 | 4,900 |
| 2025/09/17 | 3,935 | 4,000 | 3,935 | 4,000 | 6,600 |
| 2025/09/16 | 3,875 | 3,970 | 3,875 | 3,945 | 1,700 |
| 2025/09/12 | 3,875 | 3,945 | 3,875 | 3,875 | 1,300 |
| 2025/09/11 | 3,830 | 3,890 | 3,810 | 3,850 | 4,100 |
| 2025/09/10 | 3,890 | 3,965 | 3,870 | 3,880 | 1,600 |
| 2025/09/09 | 3,915 | 3,955 | 3,880 | 3,900 | 1,400 |
| 2025/09/08 | 3,900 | 3,980 | 3,900 | 3,975 | 8,700 |
| 2025/09/05 | 3,850 | 3,945 | 3,850 | 3,910 | 1,600 |
| 2025/09/04 | 3,965 | 3,970 | 3,900 | 3,910 | 2,900 |
| 2025/09/03 | 3,945 | 3,990 | 3,905 | 3,990 | 1,600 |
| 2025/09/02 | 3,990 | 4,000 | 3,945 | 3,945 | 3,400 |
| 2025/09/01 | 3,975 | 3,990 | 3,955 | 3,990 | 1,300 |
| 2025/08/29 | 4,020 | 4,050 | 3,975 | 3,975 | 2,800 |
| 2025/08/28 | 3,970 | 4,100 | 3,970 | 4,010 | 10,900 |
| 2025/08/27 | 3,810 | 3,930 | 3,810 | 3,930 | 3,100 |
| 2025/08/26 | 3,815 | 3,815 | 3,810 | 3,810 | 200 |
| 2025/08/25 | 3,860 | 3,890 | 3,810 | 3,840 | 1,900 |
| 2025/08/22 | 3,840 | 3,855 | 3,820 | 3,850 | 3,300 |
| 2025/08/21 | 3,835 | 3,835 | 3,830 | 3,830 | 200 |
| 2025/08/20 | 3,820 | 3,845 | 3,785 | 3,845 | 3,100 |
| 2025/08/19 | 3,765 | 3,820 | 3,760 | 3,815 | 3,400 |
| 2025/08/18 | 3,710 | 3,785 | 3,710 | 3,750 | 4,300 |
| 2025/08/15 | 3,565 | 3,700 | 3,565 | 3,685 | 3,200 |
| 2025/08/14 | 3,570 | 3,650 | 3,570 | 3,610 | 1,300 |
| 2025/08/13 | 3,685 | 3,685 | 3,590 | 3,625 | 4,500 |
| 2025/08/12 | 3,475 | 3,730 | 3,475 | 3,660 | 12,100 |
| 2025/08/08 | 3,935 | 3,935 | 3,230 | 3,440 | 29,300 |
| 2025/08/07 | 3,730 | 3,880 | 3,665 | 3,880 | 10,800 |
| 2025/08/06 | 3,500 | 3,750 | 3,500 | 3,735 | 11,900 |
| 2025/08/05 | 3,505 | 3,505 | 3,415 | 3,505 | 1,800 |
| 2025/08/04 | 3,405 | 3,515 | 3,405 | 3,505 | 8,400 |
| 2025/08/01 | 3,400 | 3,425 | 3,370 | 3,400 | 2,600 |
| 2025/07/31 | 3,455 | 3,455 | 3,425 | 3,425 | 500 |
| 2025/07/30 | 3,430 | 3,505 | 3,430 | 3,455 | 1,400 |
| 2025/07/29 | 3,420 | 3,430 | 3,420 | 3,430 | 300 |
| 2025/07/28 | 3,490 | 3,490 | 3,430 | 3,430 | 1,400 |
| 2025/07/25 | 3,505 | 3,505 | 3,465 | 3,490 | 2,400 |
| 2025/07/24 | 3,505 | 3,505 | 3,505 | 3,505 | 300 |
| 2025/07/23 | 3,500 | 3,510 | 3,470 | 3,485 | 1,600 |
| 2025/07/22 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| 2025/07/18 | 3,475 | 3,480 | 3,475 | 3,475 | 300 |
| 2025/07/17 | 3,475 | 3,475 | 3,475 | 3,475 | 500 |
| 2025/07/16 | 3,505 | 3,510 | 3,470 | 3,475 | 800 |
| 2025/07/15 | 3,405 | 3,520 | 3,405 | 3,515 | 1,700 |
| 2025/07/14 | 3,395 | 3,400 | 3,375 | 3,400 | 2,800 |
| 2025/07/11 | 3,385 | 3,395 | 3,370 | 3,395 | 1,100 |
| 2025/07/10 | 3,390 | 3,395 | 3,365 | 3,365 | 3,000 |
| 2025/07/09 | 3,390 | 3,400 | 3,370 | 3,385 | 1,100 |
| 2025/07/08 | 3,310 | 3,385 | 3,310 | 3,385 | 1,900 |
| 2025/07/07 | 3,295 | 3,350 | 3,295 | 3,305 | 1,200 |
| 2025/07/04 | 3,285 | 3,300 | 3,250 | 3,300 | 5,100 |
| 2025/07/03 | 3,360 | 3,360 | 3,300 | 3,300 | 3,700 |
| 2025/07/02 | 3,525 | 3,525 | 3,335 | 3,375 | 3,600 |
| 2025/07/01 | 3,455 | 3,530 | 3,455 | 3,525 | 1,500 |
| 2025/06/30 | 3,415 | 3,450 | 3,415 | 3,420 | 1,400 |
| 2025/06/27 | 3,390 | 3,455 | 3,365 | 3,415 | 1,500 |
| 2025/06/26 | 3,370 | 3,455 | 3,370 | 3,385 | 700 |
| 2025/06/25 | 3,440 | 3,440 | 3,410 | 3,410 | 1,100 |
| 2025/06/24 | 3,410 | 3,500 | 3,410 | 3,450 | 1,900 |
| 2025/06/23 | 3,495 | 3,530 | 3,410 | 3,410 | 3,500 |
| 2025/06/20 | 3,485 | 3,495 | 3,405 | 3,495 | 1,800 |
| 2025/06/19 | 3,355 | 3,470 | 3,330 | 3,470 | 1,700 |
| 2025/06/18 | 3,375 | 3,375 | 3,335 | 3,375 | 700 |
| 2025/06/17 | 3,380 | 3,380 | 3,360 | 3,375 | 700 |
| 2025/06/16 | 3,265 | 3,380 | 3,265 | 3,380 | 1,700 |
| 2025/06/13 | 3,250 | 3,250 | 3,225 | 3,230 | 16,700 |
| 2025/06/12 | 3,280 | 3,280 | 3,260 | 3,260 | 900 |
| 2025/06/11 | 3,300 | 3,300 | 3,255 | 3,290 | 600 |
| 2025/06/10 | 3,285 | 3,320 | 3,260 | 3,280 | 1,100 |
| 2025/06/09 | 3,355 | 3,355 | 3,230 | 3,285 | 5,000 |
| 2025/06/06 | 3,355 | 3,360 | 3,330 | 3,360 | 1,400 |
| 2025/06/05 | 3,350 | 3,350 | 3,330 | 3,345 | 600 |
| 2025/06/04 | 3,350 | 3,350 | 3,340 | 3,340 | 1,700 |
| 2025/06/03 | 3,385 | 3,385 | 3,315 | 3,365 | 1,200 |
| 2025/06/02 | 3,300 | 3,385 | 3,285 | 3,385 | 4,700 |
| 2025/05/30 | 3,195 | 3,285 | 3,195 | 3,285 | 7,500 |
| 2025/05/29 | 3,120 | 3,195 | 3,120 | 3,195 | 2,500 |
| 2025/05/28 | 3,165 | 3,180 | 3,105 | 3,120 | 4,100 |
| 2025/05/27 | 3,190 | 3,205 | 3,175 | 3,175 | 1,600 |
| 2025/05/26 | 3,210 | 3,210 | 3,185 | 3,185 | 1,900 |
| 2025/05/23 | 3,180 | 3,205 | 3,170 | 3,195 | 1,600 |
| 2025/05/22 | 3,205 | 3,220 | 3,150 | 3,210 | 5,100 |
| 2025/05/21 | 3,165 | 3,220 | 3,165 | 3,220 | 500 |
| 2025/05/20 | 3,190 | 3,225 | 3,150 | 3,175 | 4,100 |
| 2025/05/19 | 3,205 | 3,235 | 3,135 | 3,155 | 5,400 |
| 2025/05/16 | 3,240 | 3,240 | 3,160 | 3,220 | 5,400 |
| 2025/05/15 | 3,195 | 3,250 | 3,065 | 3,235 | 24,900 |
| 2025/05/14 | 2,820 | 3,190 | 2,815 | 3,160 | 11,900 |
| 2025/05/13 | 2,790 | 2,814 | 2,790 | 2,791 | 2,000 |
| 2025/05/12 | 2,778 | 2,800 | 2,756 | 2,780 | 2,700 |
| 2025/05/09 | 2,770 | 2,780 | 2,750 | 2,780 | 500 |
| 2025/05/08 | 2,759 | 2,770 | 2,730 | 2,770 | 1,400 |
| 2025/05/07 | 2,760 | 2,760 | 2,728 | 2,735 | 700 |
| 2025/05/02 | 2,756 | 2,775 | 2,756 | 2,775 | 1,000 |
| 2025/05/01 | 2,725 | 2,785 | 2,725 | 2,743 | 1,900 |
| 2025/04/30 | 2,795 | 2,799 | 2,780 | 2,799 | 700 |
| 2025/04/28 | 2,810 | 2,812 | 2,762 | 2,765 | 2,100 |
| 2025/04/25 | 2,804 | 2,999 | 2,790 | 2,810 | 66,000 |
| 2025/04/24 | 2,800 | 2,930 | 2,756 | 2,800 | 6,100 |
| 2025/04/23 | 2,771 | 2,771 | 2,721 | 2,771 | 400 |
| 2025/04/22 | 2,732 | 2,770 | 2,732 | 2,770 | 2,000 |
| 2025/04/21 | 2,730 | 2,732 | 2,729 | 2,732 | 900 |
| 2025/04/18 | 2,708 | 2,720 | 2,708 | 2,720 | 300 |
| 2025/04/17 | 2,717 | 2,717 | 2,686 | 2,708 | 500 |
| 2025/04/16 | 2,728 | 2,728 | 2,709 | 2,709 | 600 |
| 2025/04/15 | 2,731 | 2,731 | 2,708 | 2,720 | 1,000 |
| 2025/04/14 | 2,655 | 2,725 | 2,655 | 2,721 | 2,100 |
| 2025/04/11 | 2,624 | 2,624 | 2,548 | 2,605 | 2,400 |
| 2025/04/10 | 2,693 | 2,693 | 2,612 | 2,650 | 2,300 |
| 2025/04/09 | 2,575 | 2,581 | 2,551 | 2,581 | 300 |
| 2025/04/08 | 2,521 | 2,671 | 2,521 | 2,626 | 7,000 |
| 2025/04/07 | 2,400 | 2,489 | 2,340 | 2,489 | 8,500 |
| 2025/04/04 | 2,680 | 2,680 | 2,580 | 2,620 | 8,800 |