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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,959 | 2,959 | 2,879 | 2,879 | 2,400 |
| 2024/07/25 | 2,918 | 2,921 | 2,873 | 2,881 | 1,900 |
| 2024/07/24 | 2,981 | 2,981 | 2,931 | 2,937 | 1,200 |
| 2024/07/23 | 2,929 | 2,967 | 2,929 | 2,967 | 700 |
| 2024/07/22 | 2,904 | 2,904 | 2,872 | 2,903 | 1,400 |
| 2024/07/19 | 2,901 | 2,904 | 2,901 | 2,904 | 200 |
| 2024/07/18 | 2,940 | 2,944 | 2,902 | 2,902 | 1,400 |
| 2024/07/17 | 3,010 | 3,010 | 2,950 | 2,950 | 1,300 |
| 2024/07/16 | 2,974 | 3,025 | 2,965 | 3,000 | 8,200 |
| 2024/07/12 | 2,950 | 2,971 | 2,949 | 2,971 | 2,600 |
| 2024/07/11 | 2,951 | 2,956 | 2,900 | 2,900 | 2,900 |
| 2024/07/10 | 2,922 | 2,951 | 2,922 | 2,951 | 3,400 |
| 2024/07/09 | 2,940 | 2,949 | 2,922 | 2,922 | 1,600 |
| 2024/07/08 | 2,929 | 2,949 | 2,921 | 2,922 | 1,000 |
| 2024/07/05 | 2,888 | 2,929 | 2,888 | 2,929 | 800 |
| 2024/07/03 | 2,890 | 2,900 | 2,882 | 2,896 | 1,700 |
| 2024/07/02 | 2,876 | 2,899 | 2,851 | 2,890 | 1,100 |
| 2024/07/01 | 2,898 | 2,898 | 2,871 | 2,876 | 900 |
| 2024/06/28 | 2,855 | 2,896 | 2,855 | 2,890 | 1,300 |
| 2024/06/27 | 2,840 | 2,853 | 2,825 | 2,853 | 1,100 |
| 2024/06/26 | 2,922 | 2,949 | 2,840 | 2,840 | 4,200 |
| 2024/06/25 | 2,730 | 2,950 | 2,730 | 2,900 | 7,900 |
| 2024/06/24 | 2,749 | 2,758 | 2,722 | 2,737 | 1,700 |
| 2024/06/21 | 2,746 | 2,773 | 2,700 | 2,735 | 2,500 |
| 2024/06/20 | 2,745 | 2,775 | 2,736 | 2,745 | 1,900 |
| 2024/06/19 | 2,755 | 2,767 | 2,731 | 2,750 | 700 |
| 2024/06/18 | 2,756 | 2,756 | 2,750 | 2,755 | 1,100 |
| 2024/06/17 | 2,763 | 2,763 | 2,732 | 2,733 | 1,700 |
| 2024/06/13 | 2,787 | 2,787 | 2,752 | 2,777 | 600 |
| 2024/06/12 | 2,788 | 2,788 | 2,787 | 2,787 | 200 |
| 2024/06/11 | 2,803 | 2,803 | 2,772 | 2,772 | 2,400 |
| 2024/06/10 | 2,775 | 2,795 | 2,775 | 2,790 | 1,100 |
| 2024/06/07 | 2,777 | 2,777 | 2,775 | 2,775 | 300 |
| 2024/06/06 | 2,749 | 2,780 | 2,749 | 2,779 | 1,600 |
| 2024/06/05 | 2,722 | 2,784 | 2,711 | 2,749 | 1,300 |
| 2024/06/04 | 2,760 | 2,772 | 2,726 | 2,772 | 2,700 |
| 2024/06/03 | 2,708 | 2,794 | 2,708 | 2,760 | 4,400 |
| 2024/05/31 | 2,687 | 2,694 | 2,630 | 2,694 | 1,800 |
| 2024/05/30 | 2,659 | 2,662 | 2,575 | 2,637 | 6,300 |
| 2024/05/29 | 2,732 | 2,732 | 2,678 | 2,678 | 1,400 |
| 2024/05/28 | 2,760 | 2,760 | 2,740 | 2,740 | 3,200 |
| 2024/05/27 | 2,777 | 2,787 | 2,723 | 2,746 | 4,600 |
| 2024/05/24 | 2,811 | 2,817 | 2,772 | 2,775 | 2,500 |
| 2024/05/23 | 2,846 | 2,846 | 2,776 | 2,825 | 4,000 |
| 2024/05/22 | 2,804 | 2,818 | 2,800 | 2,818 | 1,900 |
| 2024/05/21 | 2,826 | 2,847 | 2,803 | 2,806 | 1,400 |
| 2024/05/20 | 2,845 | 2,850 | 2,825 | 2,825 | 1,900 |
| 2024/05/17 | 2,806 | 2,847 | 2,806 | 2,847 | 700 |
| 2024/05/16 | 2,852 | 2,887 | 2,819 | 2,819 | 800 |
| 2024/05/15 | 2,855 | 2,887 | 2,802 | 2,802 | 6,600 |
| 2024/05/14 | 2,780 | 2,810 | 2,770 | 2,810 | 2,300 |
| 2024/05/13 | 2,785 | 2,785 | 2,766 | 2,780 | 1,000 |
| 2024/05/10 | 2,797 | 2,797 | 2,785 | 2,785 | 500 |
| 2024/05/09 | 2,815 | 2,815 | 2,771 | 2,795 | 2,200 |
| 2024/05/08 | 2,813 | 2,822 | 2,813 | 2,821 | 1,000 |
| 2024/05/07 | 2,822 | 2,824 | 2,815 | 2,815 | 1,300 |
| 2024/05/02 | 2,813 | 2,848 | 2,813 | 2,821 | 700 |
| 2024/05/01 | 2,813 | 2,815 | 2,813 | 2,815 | 200 |
| 2024/04/30 | 2,822 | 2,884 | 2,822 | 2,834 | 600 |
| 2024/04/26 | 2,801 | 2,822 | 2,801 | 2,822 | 600 |
| 2024/04/25 | 2,891 | 2,891 | 2,891 | 2,891 | 200 |
| 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 |