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
2006/12/29 2,410 2,410 2,390 2,410 800
2006/12/28 2,420 2,430 2,400 2,430 600
2006/12/27 2,370 2,500 2,370 2,420 2,900
2006/12/26 2,490 2,490 2,400 2,450 2,100
2006/12/25 2,510 2,510 2,475 2,480 900
2006/12/22 2,435 2,450 2,370 2,450 1,200
2006/12/21 2,530 2,530 2,410 2,415 2,500
2006/12/20 2,445 2,475 2,440 2,450 1,100
2006/12/19 2,485 2,490 2,415 2,415 2,800
2006/12/18 2,505 2,505 2,480 2,480 700
2006/12/15 2,355 2,510 2,355 2,505 4,600
2006/12/14 2,300 2,340 2,300 2,330 1,100
2006/12/13 2,260 2,350 2,260 2,350 2,200
2006/12/12 2,350 2,350 2,225 2,225 500
2006/12/11 2,200 2,330 2,200 2,320 4,600
2006/12/08 2,200 2,200 2,110 2,200 3,900
2006/12/07 2,200 2,200 2,190 2,190 400
2006/12/06 2,150 2,190 2,150 2,190 1,100
2006/12/05 2,230 2,230 2,170 2,170 1,400
2006/12/04 2,260 2,260 2,225 2,225 500
2006/12/01 2,290 2,290 2,215 2,215 600
2006/11/30 2,290 2,300 2,250 2,250 700
2006/11/29 2,300 2,300 2,250 2,250 800
2006/11/28 2,180 2,310 2,180 2,310 6,800
2006/11/27 2,290 2,300 2,145 2,180 2,800
2006/11/24 2,145 2,230 2,090 2,230 3,500
2006/11/22 2,165 2,165 1,995 2,100 2,900
2006/11/21 2,195 2,300 2,195 2,250 4,400
2006/11/20 2,265 2,265 2,135 2,135 1,300
2006/11/17 2,160 2,300 2,160 2,300 15,900
2006/11/16 2,020 2,160 2,000 2,155 11,200
2006/11/15 1,935 2,050 1,910 2,050 9,700
2006/11/14 1,947 1,947 1,928 1,947 1,000
2006/11/13 1,949 1,949 1,920 1,946 1,000
2006/11/10 1,935 1,955 1,930 1,955 700
2006/11/09 1,970 1,970 1,970 1,970 100
2006/11/08 1,956 1,956 1,935 1,940 1,200
2006/11/07 1,983 1,983 1,953 1,955 2,200
2006/11/06 1,985 1,985 1,983 1,983 900
2006/11/02 1,989 1,989 1,920 1,955 1,500
2006/11/01 1,983 1,983 1,983 1,983 1,100
2006/10/31 1,995 1,995 1,979 1,991 1,000
2006/10/30 2,005 2,005 1,973 1,973 1,800
2006/10/27 2,100 2,100 2,000 2,020 9,500
2006/10/26 1,849 1,999 1,831 1,999 13,900
2006/10/25 1,830 1,830 1,830 1,830 1,100
2006/10/24 1,823 1,823 1,811 1,816 2,300
2006/10/23 1,849 1,849 1,808 1,821 800
2006/10/20 1,815 1,815 1,800 1,803 800
2006/10/19 1,798 1,802 1,798 1,800 2,500
2006/10/18 1,785 1,785 1,785 1,785 100
2006/10/17 1,751 1,755 1,750 1,755 800
2006/10/16 1,800 1,800 1,770 1,770 1,500
2006/10/13 1,779 1,779 1,719 1,766 1,100
2006/10/12 1,719 1,735 1,719 1,735 800
2006/10/11 1,736 1,736 1,722 1,722 1,100
2006/10/10 1,760 1,760 1,735 1,735 400
2006/10/06 1,791 1,791 1,791 1,791 200
2006/10/05 1,799 1,799 1,763 1,763 800
2006/10/04 1,770 1,780 1,760 1,770 2,900
2006/10/03 1,800 1,800 1,800 1,800 200
2006/10/02 1,801 1,805 1,745 1,805 1,400
2006/09/29 1,840 1,840 1,810 1,810 300
2006/09/28 1,830 1,830 1,800 1,800 300
2006/09/27 1,800 1,850 1,784 1,784 3,000
2006/09/26 1,752 1,785 1,750 1,785 2,100
2006/09/25 1,750 1,789 1,750 1,789 600
2006/09/22 1,750 1,780 1,700 1,780 1,200
2006/09/21 1,781 1,781 1,753 1,780 1,800
2006/09/20 1,800 1,800 1,753 1,758 1,800
2006/09/19 1,790 1,795 1,780 1,780 4,500
2006/09/15 1,685 1,685 1,610 1,670 3,300
2006/09/14 1,761 1,761 1,680 1,680 2,900
2006/09/13 1,860 1,860 1,750 1,750 1,200
2006/09/12 1,890 1,890 1,810 1,810 2,000
2006/09/11 1,895 1,895 1,890 1,890 900
2006/09/08 1,900 1,900 1,900 1,900 100
2006/09/07 1,939 1,939 1,890 1,900 700
2006/09/06 1,945 1,945 1,920 1,945 600
2006/09/05 1,941 1,941 1,915 1,915 700
2006/09/04 1,892 1,911 1,892 1,911 1,200
2006/09/01 1,930 1,930 1,895 1,920 1,800
2006/08/31 1,931 1,940 1,922 1,930 1,600
2006/08/30 1,948 1,950 1,931 1,931 900
2006/08/29 1,961 1,962 1,930 1,931 2,800
2006/08/28 1,980 1,980 1,975 1,975 1,000
2006/08/25 2,040 2,040 1,961 2,000 4,700
2006/08/24 2,015 2,015 1,945 1,975 2,200
2006/08/23 2,030 2,030 2,000 2,025 900
2006/08/22 2,025 2,035 1,995 2,035 2,200
2006/08/21 1,980 2,050 1,970 2,030 7,400
2006/08/18 1,940 1,940 1,915 1,930 2,000
2006/08/17 1,999 1,999 1,940 1,940 4,600
2006/08/16 1,916 1,953 1,910 1,935 5,200
2006/08/15 1,931 1,931 1,875 1,895 4,900
2006/08/14 2,000 2,010 1,900 1,917 9,200
2006/08/11 2,070 2,070 1,965 1,980 10,900
2006/08/10 2,150 2,150 2,010 2,070 10,800
2006/08/09 2,200 2,210 2,050 2,190 21,700
2006/08/08 2,140 2,260 2,100 2,190 99,200
2006/08/07 1,990 1,990 1,990 1,990 26,300
2006/08/04 1,550 1,690 1,550 1,690 12,200
2006/08/03 1,475 1,501 1,472 1,490 3,200
2006/08/02 1,451 1,487 1,443 1,455 6,400
2006/08/01 1,510 1,520 1,500 1,501 2,900
2006/07/31 1,560 1,562 1,540 1,540 900
2006/07/28 1,520 1,545 1,520 1,545 1,000
2006/07/27 1,590 1,590 1,520 1,520 6,600
2006/07/26 1,539 1,545 1,510 1,511 2,300
2006/07/25 1,550 1,555 1,520 1,539 3,300
2006/07/24 1,589 1,595 1,535 1,550 5,000
2006/07/21 1,720 1,720 1,600 1,679 4,700
2006/07/20 1,730 1,740 1,720 1,720 2,100
2006/07/19 1,810 1,814 1,760 1,760 2,800
2006/07/18 1,860 1,860 1,810 1,810 5,300
2006/07/14 1,930 1,930 1,870 1,890 2,600
2006/07/13 1,870 1,926 1,870 1,926 600
2006/07/12 1,920 1,920 1,900 1,900 1,500
2006/07/11 1,921 1,925 1,920 1,920 2,100
2006/07/10 1,940 1,980 1,930 1,980 800
2006/07/07 1,966 1,966 1,951 1,951 1,100
2006/07/05 1,980 1,980 1,970 1,970 1,200
2006/07/04 1,976 2,000 1,976 2,000 800
2006/07/03 1,965 1,970 1,965 1,970 400
2006/06/30 1,951 1,968 1,940 1,960 800
2006/06/29 1,935 1,960 1,934 1,950 1,300
2006/06/28 1,967 1,970 1,925 1,970 2,100
2006/06/27 2,065 2,065 1,965 2,000 4,100
2006/06/26 1,985 2,025 1,975 2,025 2,500
2006/06/23 2,060 2,060 2,025 2,025 1,300
2006/06/22 2,060 2,060 2,060 2,060 500
2006/06/21 2,075 2,075 2,060 2,060 500
2006/06/20 2,115 2,120 2,070 2,070 2,300
2006/06/19 2,060 2,240 2,060 2,105 4,300
2006/06/16 2,030 2,150 1,971 2,055 4,200
2006/06/15 1,980 1,997 1,980 1,996 1,200
2006/06/14 1,860 1,940 1,860 1,940 500
2006/06/13 1,870 1,950 1,870 1,950 500
2006/06/12 1,870 1,900 1,850 1,900 700
2006/06/09 1,831 1,850 1,823 1,850 800
2006/06/08 1,905 1,905 1,830 1,830 300
2006/06/07 1,945 1,945 1,945 1,945 200
2006/06/06 1,915 1,945 1,915 1,945 300
2006/06/05 1,910 2,040 1,910 1,945 1,100
2006/06/02 1,951 1,952 1,870 1,925 2,200
2006/06/01 1,980 1,980 1,961 1,962 1,900
2006/05/31 1,999 2,000 1,950 2,000 1,800
2006/05/30 2,075 2,090 2,000 2,000 1,700
2006/05/29 2,035 2,100 2,035 2,040 800
2006/05/26 2,100 2,100 2,020 2,025 3,400
2006/05/25 2,040 2,040 2,000 2,000 1,000
2006/05/24 1,980 2,000 1,980 2,000 2,400
2006/05/23 2,000 2,080 1,981 2,015 2,600
2006/05/22 2,065 2,115 1,980 1,980 1,800
2006/05/19 2,025 2,025 1,970 2,020 900
2006/05/18 2,000 2,000 1,963 1,963 1,700
2006/05/17 2,005 2,035 1,945 2,035 2,800
2006/05/16 2,340 2,340 2,030 2,085 10,300
2006/05/15 2,415 2,430 2,415 2,420 800
2006/05/12 2,500 2,500 2,430 2,435 1,000
2006/05/11 2,520 2,520 2,500 2,500 2,800
2006/05/10 2,535 2,535 2,525 2,525 2,100
2006/05/09 2,625 2,625 2,520 2,530 2,500
2006/05/08 2,635 2,645 2,630 2,645 900
2006/05/02 2,665 2,680 2,660 2,660 1,000
2006/05/01 2,665 2,670 2,660 2,660 700
2006/04/28 2,705 2,705 2,640 2,660 2,100
2006/04/27 2,825 2,825 2,705 2,705 2,400
2006/04/26 2,710 2,710 2,645 2,705 1,600
2006/04/25 2,625 2,720 2,625 2,710 1,800
2006/04/24 2,715 2,715 2,630 2,660 2,200
2006/04/21 2,780 2,780 2,730 2,730 800
2006/04/20 2,810 2,810 2,785 2,800 700
2006/04/19 2,805 2,835 2,805 2,820 1,300
2006/04/18 2,800 2,805 2,780 2,805 1,900
2006/04/17 2,900 2,900 2,840 2,840 3,200
2006/04/14 2,940 2,940 2,930 2,930 1,400
2006/04/13 2,975 2,995 2,930 2,980 4,100
2006/04/12 2,980 2,980 2,920 2,940 1,500
2006/04/11 2,950 2,950 2,930 2,940 1,200
2006/04/10 2,950 2,995 2,940 2,970 1,600
2006/04/07 2,960 3,000 2,920 2,975 3,700
2006/04/06 2,930 2,940 2,910 2,920 3,200
2006/04/05 2,960 2,960 2,905 2,920 1,700
2006/04/04 2,995 2,995 2,970 2,970 5,900
2006/04/03 2,995 3,000 2,950 2,990 3,200
2006/03/31 3,020 3,020 2,920 2,980 7,600
2006/03/30 3,000 3,040 2,905 2,980 16,700
2006/03/29 2,810 2,920 2,810 2,920 2,900
2006/03/28 2,915 2,920 2,840 2,890 4,200
2006/03/27 2,930 2,955 2,900 2,930 8,900
2006/03/24 2,820 2,895 2,820 2,895 4,400
2006/03/23 2,875 2,875 2,805 2,815 5,300
2006/03/22 2,755 2,815 2,750 2,815 3,300
2006/03/20 2,750 2,750 2,735 2,745 2,200
2006/03/17 2,750 2,750 2,720 2,745 3,500
2006/03/16 2,810 2,810 2,735 2,740 2,900
2006/03/15 2,860 2,860 2,800 2,805 5,400
2006/03/14 2,935 2,935 2,865 2,865 6,900
2006/03/13 2,935 2,935 2,880 2,900 4,900
2006/03/10 2,890 2,910 2,865 2,910 7,800
2006/03/09 2,930 2,930 2,875 2,895 10,100
2006/03/08 2,820 2,905 2,815 2,895 7,800
2006/03/07 2,930 2,950 2,800 2,810 16,400
2006/03/06 2,930 2,945 2,875 2,895 8,600
2006/03/03 3,020 3,140 2,900 2,925 35,000
2006/03/02 3,050 3,480 2,920 3,170 88,600
2006/03/01 3,000 3,150 2,950 3,000 15,000
2006/02/28 3,160 3,210 3,080 3,080 5,800
2006/02/27 3,250 3,290 3,100 3,120 27,200
2006/02/24 2,865 3,250 2,850 3,110 60,800
2006/02/23 2,805 2,970 2,775 2,905 44,000
2006/02/22 2,860 2,960 2,755 2,775 23,400
2006/02/21 2,855 2,970 2,615 2,840 33,900
2006/02/20 3,020 3,070 2,770 2,780 94,900
2006/02/17 3,720 4,180 3,220 3,270 511,200

このページの先頭へ