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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/03 | 2,746 | 2,749 | 2,722 | 2,730 | 7,200 |
| 2025/04/02 | 2,856 | 2,856 | 2,782 | 2,782 | 1,600 |
| 2025/04/01 | 2,811 | 2,814 | 2,806 | 2,806 | 1,100 |
| 2025/03/31 | 2,836 | 2,836 | 2,804 | 2,804 | 2,600 |
| 2025/03/28 | 2,849 | 2,875 | 2,849 | 2,850 | 1,800 |
| 2025/03/27 | 2,885 | 2,913 | 2,885 | 2,910 | 2,200 |
| 2025/03/26 | 2,900 | 2,918 | 2,882 | 2,885 | 2,700 |
| 2025/03/25 | 2,905 | 2,905 | 2,877 | 2,904 | 2,400 |
| 2025/03/24 | 2,827 | 2,899 | 2,827 | 2,899 | 4,200 |
| 2025/03/21 | 2,800 | 2,804 | 2,799 | 2,800 | 2,000 |
| 2025/03/19 | 2,800 | 2,800 | 2,780 | 2,787 | 4,500 |
| 2025/03/18 | 2,775 | 2,792 | 2,775 | 2,792 | 1,200 |
| 2025/03/17 | 2,799 | 2,799 | 2,777 | 2,780 | 1,800 |
| 2025/03/14 | 2,795 | 2,795 | 2,794 | 2,795 | 600 |
| 2025/03/13 | 2,754 | 2,797 | 2,754 | 2,795 | 2,100 |
| 2025/03/12 | 2,769 | 2,769 | 2,750 | 2,756 | 5,200 |
| 2025/03/11 | 2,777 | 2,777 | 2,715 | 2,769 | 8,800 |
| 2025/03/10 | 2,799 | 2,800 | 2,780 | 2,785 | 900 |
| 2025/03/07 | 2,792 | 2,792 | 2,774 | 2,778 | 1,100 |
| 2025/03/06 | 2,781 | 2,811 | 2,781 | 2,800 | 1,400 |
| 2025/03/05 | 2,741 | 2,780 | 2,741 | 2,780 | 700 |
| 2025/03/04 | 2,751 | 2,768 | 2,747 | 2,747 | 1,600 |
| 2025/03/03 | 2,751 | 2,819 | 2,751 | 2,780 | 1,500 |
| 2025/02/28 | 2,738 | 2,739 | 2,732 | 2,739 | 93,700 |
| 2025/02/27 | 2,764 | 2,779 | 2,733 | 2,740 | 3,000 |
| 2025/02/26 | 2,754 | 2,754 | 2,743 | 2,745 | 1,300 |
| 2025/02/25 | 2,754 | 2,768 | 2,741 | 2,741 | 1,200 |
| 2025/02/21 | 2,746 | 2,774 | 2,746 | 2,754 | 1,600 |
| 2025/02/20 | 2,787 | 2,787 | 2,762 | 2,776 | 3,700 |
| 2025/02/19 | 2,777 | 2,787 | 2,775 | 2,787 | 3,600 |
| 2025/02/18 | 2,773 | 2,784 | 2,770 | 2,775 | 3,600 |
| 2025/02/17 | 2,815 | 2,815 | 2,755 | 2,783 | 6,900 |
| 2025/02/14 | 2,804 | 2,860 | 2,772 | 2,820 | 14,500 |
| 2025/02/13 | 2,797 | 2,803 | 2,735 | 2,803 | 2,900 |
| 2025/02/12 | 2,805 | 2,805 | 2,801 | 2,801 | 200 |
| 2025/02/10 | 2,797 | 2,800 | 2,744 | 2,800 | 2,000 |
| 2025/02/07 | 2,754 | 2,767 | 2,754 | 2,767 | 1,800 |
| 2025/02/06 | 2,738 | 2,754 | 2,738 | 2,753 | 900 |
| 2025/02/05 | 2,721 | 2,764 | 2,721 | 2,758 | 2,100 |
| 2025/02/04 | 2,725 | 2,790 | 2,705 | 2,721 | 3,000 |
| 2025/02/03 | 2,710 | 2,723 | 2,703 | 2,705 | 1,600 |
| 2025/01/31 | 2,711 | 2,729 | 2,700 | 2,729 | 1,500 |
| 2025/01/30 | 2,717 | 2,727 | 2,711 | 2,711 | 800 |
| 2025/01/29 | 2,732 | 2,733 | 2,732 | 2,733 | 500 |
| 2025/01/28 | 2,724 | 2,732 | 2,722 | 2,732 | 1,400 |
| 2025/01/27 | 2,701 | 2,724 | 2,700 | 2,724 | 700 |
| 2025/01/24 | 2,700 | 2,700 | 2,695 | 2,699 | 2,300 |
| 2025/01/23 | 2,709 | 2,709 | 2,700 | 2,701 | 900 |
| 2025/01/22 | 2,700 | 2,709 | 2,696 | 2,709 | 700 |
| 2025/01/21 | 2,714 | 2,715 | 2,693 | 2,693 | 2,000 |
| 2025/01/20 | 2,705 | 2,706 | 2,682 | 2,691 | 2,500 |
| 2025/01/17 | 2,700 | 2,703 | 2,700 | 2,700 | 1,600 |
| 2025/01/16 | 2,710 | 2,710 | 2,710 | 2,710 | 1,700 |
| 2025/01/15 | 2,704 | 2,710 | 2,704 | 2,710 | 400 |
| 2025/01/14 | 2,710 | 2,712 | 2,681 | 2,681 | 1,500 |
| 2025/01/10 | 2,720 | 2,720 | 2,710 | 2,710 | 400 |
| 2025/01/09 | 2,740 | 2,740 | 2,739 | 2,739 | 300 |
| 2025/01/08 | 2,775 | 2,775 | 2,725 | 2,740 | 1,600 |
| 2025/01/07 | 2,756 | 2,800 | 2,729 | 2,775 | 1,600 |
| 2025/01/06 | 2,695 | 2,720 | 2,695 | 2,706 | 2,100 |
| 2024/12/30 | 2,686 | 2,700 | 2,686 | 2,695 | 700 |
| 2024/12/27 | 2,687 | 2,710 | 2,687 | 2,687 | 2,200 |
| 2024/12/26 | 2,664 | 2,689 | 2,664 | 2,680 | 900 |
| 2024/12/25 | 2,675 | 2,675 | 2,663 | 2,663 | 1,300 |
| 2024/12/24 | 2,648 | 2,680 | 2,648 | 2,654 | 2,300 |
| 2024/12/23 | 2,648 | 2,648 | 2,648 | 2,648 | 400 |
| 2024/12/20 | 2,672 | 2,672 | 2,635 | 2,656 | 1,100 |
| 2024/12/19 | 2,646 | 2,662 | 2,646 | 2,646 | 1,400 |
| 2024/12/18 | 2,655 | 2,656 | 2,638 | 2,656 | 1,000 |
| 2024/12/17 | 2,681 | 2,683 | 2,639 | 2,655 | 1,500 |
| 2024/12/16 | 2,680 | 2,700 | 2,680 | 2,680 | 1,500 |
| 2024/12/13 | 2,699 | 2,699 | 2,600 | 2,680 | 4,100 |
| 2024/12/12 | 2,691 | 2,695 | 2,657 | 2,695 | 1,000 |
| 2024/12/11 | 2,675 | 2,691 | 2,675 | 2,691 | 800 |
| 2024/12/09 | 2,703 | 2,703 | 2,671 | 2,671 | 700 |
| 2024/12/06 | 2,681 | 2,681 | 2,656 | 2,680 | 800 |
| 2024/12/05 | 2,700 | 2,700 | 2,680 | 2,680 | 700 |
| 2024/12/04 | 2,690 | 2,741 | 2,683 | 2,698 | 2,700 |
| 2024/12/03 | 2,727 | 2,728 | 2,700 | 2,710 | 1,700 |
| 2024/12/02 | 2,720 | 2,720 | 2,706 | 2,706 | 500 |
| 2024/11/29 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
| 2024/11/28 | 2,703 | 2,711 | 2,703 | 2,703 | 600 |
| 2024/11/27 | 2,721 | 2,721 | 2,702 | 2,702 | 2,100 |
| 2024/11/25 | 2,750 | 2,750 | 2,750 | 2,750 | 900 |
| 2024/11/22 | 2,756 | 2,756 | 2,728 | 2,750 | 1,300 |
| 2024/11/21 | 2,764 | 2,764 | 2,756 | 2,756 | 1,200 |
| 2024/11/20 | 2,734 | 2,738 | 2,734 | 2,736 | 800 |
| 2024/11/19 | 2,763 | 2,789 | 2,748 | 2,758 | 3,000 |
| 2024/11/18 | 2,786 | 2,786 | 2,763 | 2,763 | 1,100 |
| 2024/11/15 | 2,800 | 2,801 | 2,776 | 2,786 | 3,700 |
| 2024/11/14 | 2,705 | 2,820 | 2,670 | 2,789 | 10,300 |
| 2024/11/13 | 2,701 | 2,705 | 2,670 | 2,670 | 1,700 |
| 2024/11/12 | 2,706 | 2,706 | 2,700 | 2,701 | 4,000 |
| 2024/11/11 | 2,690 | 2,708 | 2,684 | 2,708 | 2,600 |
| 2024/11/08 | 2,665 | 2,690 | 2,660 | 2,690 | 1,900 |
| 2024/11/07 | 2,669 | 2,680 | 2,641 | 2,652 | 800 |
| 2024/11/06 | 2,675 | 2,685 | 2,644 | 2,650 | 700 |
| 2024/11/05 | 2,675 | 2,675 | 2,675 | 2,675 | 700 |
| 2024/11/01 | 2,650 | 2,675 | 2,644 | 2,675 | 1,300 |
| 2024/10/31 | 2,668 | 2,668 | 2,660 | 2,660 | 200 |
| 2024/10/29 | 2,633 | 2,647 | 2,633 | 2,647 | 200 |
| 2024/10/28 | 2,576 | 2,676 | 2,576 | 2,633 | 700 |
| 2024/10/25 | 2,636 | 2,636 | 2,567 | 2,575 | 1,700 |
| 2024/10/24 | 2,651 | 2,651 | 2,635 | 2,636 | 900 |
| 2024/10/23 | 2,682 | 2,682 | 2,650 | 2,650 | 1,500 |
| 2024/10/21 | 2,689 | 2,689 | 2,681 | 2,681 | 600 |
| 2024/10/18 | 2,703 | 2,705 | 2,690 | 2,690 | 1,000 |
| 2024/10/17 | 2,697 | 2,725 | 2,685 | 2,696 | 1,600 |
| 2024/10/16 | 2,696 | 2,697 | 2,696 | 2,697 | 400 |
| 2024/10/15 | 2,697 | 2,705 | 2,696 | 2,705 | 3,700 |
| 2024/10/11 | 2,699 | 2,699 | 2,699 | 2,699 | 200 |
| 2024/10/10 | 2,678 | 2,699 | 2,652 | 2,699 | 400 |
| 2024/10/09 | 2,651 | 2,724 | 2,651 | 2,678 | 1,600 |
| 2024/10/08 | 2,652 | 2,652 | 2,626 | 2,626 | 500 |
| 2024/10/07 | 2,718 | 2,718 | 2,650 | 2,650 | 500 |
| 2024/10/04 | 2,633 | 2,700 | 2,633 | 2,700 | 1,400 |
| 2024/10/03 | 2,647 | 2,647 | 2,610 | 2,633 | 1,900 |
| 2024/10/02 | 2,633 | 2,633 | 2,633 | 2,633 | 100 |
| 2024/10/01 | 2,597 | 2,634 | 2,597 | 2,633 | 2,200 |
| 2024/09/30 | 2,559 | 2,602 | 2,559 | 2,596 | 1,200 |
| 2024/09/27 | 2,599 | 2,625 | 2,584 | 2,624 | 700 |
| 2024/09/26 | 2,611 | 2,628 | 2,600 | 2,600 | 1,100 |
| 2024/09/25 | 2,601 | 2,639 | 2,601 | 2,602 | 3,500 |
| 2024/09/24 | 2,626 | 2,626 | 2,571 | 2,601 | 2,100 |
| 2024/09/20 | 2,630 | 2,630 | 2,610 | 2,610 | 700 |
| 2024/09/19 | 2,616 | 2,635 | 2,616 | 2,620 | 1,200 |
| 2024/09/17 | 2,651 | 2,651 | 2,555 | 2,570 | 1,800 |
| 2024/09/13 | 2,641 | 2,641 | 2,601 | 2,601 | 200 |
| 2024/09/12 | 2,620 | 2,620 | 2,591 | 2,591 | 1,000 |
| 2024/09/11 | 2,624 | 2,624 | 2,570 | 2,570 | 1,700 |
| 2024/09/10 | 2,643 | 2,674 | 2,626 | 2,673 | 900 |
| 2024/09/09 | 2,620 | 2,669 | 2,580 | 2,643 | 1,800 |
| 2024/09/06 | 2,655 | 2,705 | 2,655 | 2,704 | 500 |
| 2024/09/05 | 2,630 | 2,673 | 2,624 | 2,624 | 900 |
| 2024/09/04 | 2,725 | 2,725 | 2,639 | 2,646 | 3,300 |
| 2024/09/03 | 2,775 | 2,790 | 2,775 | 2,790 | 2,000 |
| 2024/09/02 | 2,729 | 2,775 | 2,713 | 2,771 | 3,500 |
| 2024/08/30 | 2,655 | 2,690 | 2,655 | 2,689 | 3,900 |
| 2024/08/29 | 2,675 | 2,675 | 2,618 | 2,649 | 2,700 |
| 2024/08/28 | 2,671 | 2,700 | 2,671 | 2,688 | 1,700 |
| 2024/08/27 | 2,622 | 2,670 | 2,621 | 2,669 | 2,300 |
| 2024/08/26 | 2,613 | 2,627 | 2,613 | 2,617 | 2,200 |
| 2024/08/23 | 2,628 | 2,628 | 2,611 | 2,625 | 3,500 |
| 2024/08/22 | 2,639 | 2,639 | 2,633 | 2,633 | 200 |
| 2024/08/21 | 2,629 | 2,648 | 2,612 | 2,612 | 2,400 |
| 2024/08/20 | 2,667 | 2,670 | 2,622 | 2,650 | 1,200 |
| 2024/08/19 | 2,700 | 2,700 | 2,620 | 2,620 | 3,400 |
| 2024/08/16 | 2,695 | 2,698 | 2,659 | 2,698 | 3,600 |
| 2024/08/15 | 2,660 | 2,710 | 2,660 | 2,660 | 1,100 |
| 2024/08/14 | 2,700 | 2,700 | 2,652 | 2,660 | 800 |
| 2024/08/13 | 2,606 | 2,650 | 2,580 | 2,650 | 8,600 |
| 2024/08/09 | 2,547 | 2,585 | 2,494 | 2,556 | 6,400 |