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
2007/12/28 1,838 1,838 1,838 1,838 100
2007/12/27 1,970 1,980 1,900 1,900 1,900
2007/12/26 1,760 1,760 1,760 1,760 100
2007/12/25 1,759 1,779 1,748 1,748 800
2007/12/21 1,756 1,756 1,756 1,756 500
2007/12/20 1,758 1,758 1,756 1,756 400
2007/12/19 1,762 1,762 1,756 1,756 400
2007/12/18 1,760 1,760 1,760 1,760 100
2007/12/17 1,815 1,815 1,790 1,790 600
2007/12/14 1,815 1,815 1,795 1,795 1,700
2007/12/13 1,730 1,755 1,730 1,755 1,400
2007/12/12 1,751 1,760 1,751 1,760 200
2007/12/11 1,760 1,760 1,750 1,750 800
2007/12/10 1,769 1,769 1,760 1,760 1,600
2007/12/07 1,791 1,791 1,791 1,791 100
2007/12/06 1,770 1,770 1,770 1,770 100
2007/12/04 1,766 1,766 1,766 1,766 100
2007/12/03 1,796 1,796 1,796 1,796 100
2007/11/30 1,795 1,795 1,795 1,795 100
2007/11/29 1,780 1,799 1,770 1,799 500
2007/11/27 1,790 1,800 1,745 1,800 700
2007/11/26 1,760 1,760 1,760 1,760 100
2007/11/22 1,740 1,740 1,735 1,735 200
2007/11/21 1,740 1,741 1,740 1,740 1,200
2007/11/20 1,741 1,770 1,710 1,770 500
2007/11/19 1,825 1,825 1,800 1,800 500
2007/11/16 1,800 1,800 1,800 1,800 100
2007/11/15 1,829 1,829 1,771 1,771 500
2007/11/14 1,800 1,800 1,800 1,800 100
2007/11/12 1,801 1,801 1,771 1,790 900
2007/11/09 1,805 1,805 1,805 1,805 100
2007/11/08 1,805 1,805 1,800 1,801 2,000
2007/11/07 1,821 1,821 1,805 1,805 500
2007/11/06 1,820 1,820 1,820 1,820 100
2007/11/05 1,870 1,870 1,810 1,810 800
2007/11/02 1,840 1,840 1,840 1,840 100
2007/11/01 1,860 1,860 1,860 1,860 100
2007/10/31 1,850 1,870 1,850 1,870 400
2007/10/30 1,855 1,860 1,855 1,860 200
2007/10/29 1,850 1,850 1,850 1,850 100
2007/10/26 1,849 1,850 1,838 1,838 700
2007/10/24 1,850 1,850 1,850 1,850 100
2007/10/23 1,830 1,830 1,830 1,830 100
2007/10/19 1,830 1,830 1,830 1,830 100
2007/10/18 1,830 1,830 1,830 1,830 100
2007/10/17 1,860 1,860 1,830 1,830 700
2007/10/16 1,880 1,880 1,880 1,880 100
2007/10/12 1,880 1,880 1,880 1,880 100
2007/10/11 1,898 1,898 1,898 1,898 100
2007/10/10 1,859 1,870 1,859 1,870 200
2007/10/09 1,830 1,849 1,830 1,840 800
2007/10/05 1,815 1,825 1,815 1,825 200
2007/10/04 1,820 1,840 1,820 1,840 400
2007/10/03 1,818 1,820 1,810 1,810 700
2007/10/02 1,830 1,830 1,830 1,830 200
2007/10/01 1,820 1,820 1,820 1,820 100
2007/09/28 1,813 1,813 1,810 1,810 200
2007/09/27 1,829 1,829 1,801 1,820 1,200
2007/09/26 1,830 1,830 1,830 1,830 100
2007/09/25 1,802 1,820 1,802 1,820 200
2007/09/21 1,851 1,851 1,851 1,851 100
2007/09/20 1,850 1,851 1,850 1,851 600
2007/09/19 1,845 1,845 1,840 1,845 600
2007/09/18 1,860 1,860 1,850 1,850 200
2007/09/14 1,820 1,830 1,820 1,830 200
2007/09/13 1,830 1,860 1,825 1,825 600
2007/09/12 1,831 1,831 1,830 1,830 500
2007/09/11 1,831 1,831 1,831 1,831 100
2007/09/10 1,835 1,845 1,826 1,845 700
2007/09/06 1,882 1,883 1,882 1,882 300
2007/09/03 1,890 1,930 1,890 1,930 400
2007/08/31 1,890 1,890 1,870 1,870 200
2007/08/29 1,900 1,901 1,900 1,900 1,400
2007/08/28 1,912 1,912 1,912 1,912 100
2007/08/27 1,962 1,962 1,962 1,962 500
2007/08/24 1,910 1,910 1,902 1,902 200
2007/08/21 1,934 1,934 1,900 1,900 600
2007/08/20 1,940 1,948 1,888 1,948 800
2007/08/17 1,907 1,907 1,791 1,791 1,000
2007/08/16 1,960 1,960 1,910 1,910 1,300
2007/08/15 1,970 1,970 1,970 1,970 100
2007/08/14 1,965 1,970 1,965 1,970 200
2007/08/13 1,996 2,000 1,944 1,995 1,500
2007/08/10 1,999 1,999 1,995 1,995 300
2007/08/09 2,005 2,010 2,005 2,005 700
2007/08/08 2,010 2,010 2,010 2,010 100
2007/08/07 2,010 2,010 2,010 2,010 200
2007/08/06 2,030 2,030 2,010 2,010 300
2007/08/03 2,010 2,010 2,010 2,010 400
2007/07/31 2,035 2,040 2,020 2,020 1,700
2007/07/27 2,080 2,100 2,035 2,035 1,800
2007/07/26 2,040 2,040 2,040 2,040 300
2007/07/25 2,040 2,070 2,040 2,070 200
2007/07/24 2,100 2,100 2,030 2,070 800
2007/07/23 2,100 2,120 2,100 2,120 300
2007/07/20 2,075 2,100 2,065 2,080 1,100
2007/07/19 2,110 2,110 2,105 2,105 400
2007/07/18 2,185 2,185 2,185 2,185 800
2007/07/17 2,150 2,195 2,150 2,195 3,000
2007/07/13 2,100 2,110 2,075 2,110 2,900
2007/07/12 2,010 2,060 2,000 2,060 1,100
2007/07/11 2,010 2,010 2,000 2,000 1,500
2007/07/10 2,000 2,010 2,000 2,010 1,300
2007/07/09 2,005 2,005 1,998 2,000 2,000
2007/07/06 2,025 2,025 2,000 2,020 800
2007/07/05 2,020 2,025 2,020 2,025 700
2007/07/04 2,015 2,015 1,995 2,015 1,900
2007/07/03 2,000 2,010 2,000 2,010 900
2007/07/02 2,000 2,005 2,000 2,005 300
2007/06/29 2,000 2,000 2,000 2,000 200
2007/06/28 2,000 2,000 2,000 2,000 100
2007/06/27 2,015 2,015 1,990 2,010 1,500
2007/06/26 2,015 2,015 2,010 2,010 400
2007/06/25 2,020 2,020 2,015 2,015 600
2007/06/22 2,015 2,015 1,995 2,015 1,500
2007/06/21 2,015 2,020 2,015 2,020 300
2007/06/20 2,025 2,030 2,015 2,015 400
2007/06/19 2,025 2,025 2,020 2,025 600
2007/06/18 2,070 2,070 2,025 2,030 500
2007/06/15 2,040 2,060 2,040 2,060 400
2007/06/14 2,045 2,050 2,045 2,050 300
2007/06/13 2,080 2,080 2,035 2,035 400
2007/06/12 2,040 2,050 2,040 2,050 700
2007/06/11 2,035 2,035 2,035 2,035 300
2007/06/08 2,025 2,025 2,025 2,025 100
2007/06/07 2,015 2,015 2,015 2,015 200
2007/06/06 2,010 2,010 2,010 2,010 700
2007/06/05 2,005 2,005 2,005 2,005 200
2007/06/04 2,005 2,005 2,000 2,000 800
2007/06/01 2,000 2,000 2,000 2,000 100
2007/05/31 2,005 2,005 2,000 2,000 500
2007/05/30 2,045 2,045 1,980 2,005 1,300
2007/05/29 2,030 2,045 2,025 2,045 300
2007/05/28 2,100 2,100 2,050 2,050 400
2007/05/25 2,140 2,140 2,090 2,090 600
2007/05/24 2,105 2,105 2,100 2,100 300
2007/05/23 2,150 2,160 2,100 2,140 2,200
2007/05/22 2,160 2,180 2,145 2,180 1,000
2007/05/21 2,180 2,180 2,130 2,140 300
2007/05/18 2,160 2,180 2,145 2,180 500
2007/05/17 2,200 2,200 2,200 2,200 300
2007/05/16 2,155 2,170 2,145 2,170 400
2007/05/15 2,180 2,185 2,165 2,185 300
2007/05/14 2,210 2,210 2,190 2,190 400
2007/05/11 2,160 2,195 2,140 2,185 4,400
2007/05/10 2,145 2,180 2,090 2,130 1,500
2007/05/09 2,170 2,170 2,155 2,165 700
2007/05/08 2,170 2,175 2,165 2,175 300
2007/05/07 2,180 2,190 2,180 2,180 700
2007/05/02 2,160 2,190 2,160 2,190 200
2007/05/01 2,180 2,180 2,180 2,180 100
2007/04/27 2,190 2,190 2,170 2,170 800
2007/04/26 2,155 2,185 2,155 2,185 300
2007/04/25 2,170 2,180 2,150 2,180 600
2007/04/24 2,120 2,180 2,120 2,180 900
2007/04/23 2,195 2,195 2,170 2,180 300
2007/04/20 2,180 2,200 2,180 2,200 300
2007/04/19 2,190 2,220 2,160 2,220 700
2007/04/18 2,190 2,200 2,190 2,200 200
2007/04/16 2,190 2,230 2,190 2,230 600
2007/04/13 2,230 2,240 2,205 2,240 400
2007/04/12 2,205 2,230 2,205 2,230 300
2007/04/11 2,220 2,220 2,220 2,220 100
2007/04/10 2,225 2,225 2,190 2,200 1,400
2007/04/09 2,250 2,250 2,250 2,250 100
2007/04/06 2,275 2,275 2,260 2,260 200
2007/04/04 2,290 2,360 2,290 2,360 4,300
2007/04/03 2,215 2,250 2,215 2,250 500
2007/04/02 2,255 2,255 2,250 2,250 700
2007/03/30 2,270 2,270 2,250 2,260 500
2007/03/29 2,255 2,255 2,255 2,255 200
2007/03/28 2,295 2,295 2,255 2,285 300
2007/03/27 2,315 2,315 2,270 2,270 1,600
2007/03/26 2,305 2,340 2,305 2,340 1,100
2007/03/23 2,315 2,320 2,295 2,320 900
2007/03/22 2,290 2,315 2,285 2,315 1,400
2007/03/20 2,300 2,300 2,275 2,295 700
2007/03/19 2,295 2,300 2,295 2,300 200
2007/03/16 2,285 2,290 2,275 2,290 500
2007/03/15 2,300 2,300 2,280 2,285 600
2007/03/14 2,310 2,310 2,280 2,305 600
2007/03/13 2,310 2,310 2,290 2,310 600
2007/03/12 2,310 2,310 2,310 2,310 300
2007/03/09 2,280 2,310 2,270 2,270 1,100
2007/03/08 2,260 2,290 2,260 2,290 200
2007/03/07 2,300 2,300 2,300 2,300 100
2007/03/06 2,200 2,280 2,200 2,280 1,800
2007/03/05 2,335 2,335 2,270 2,270 700
2007/03/02 2,360 2,360 2,335 2,335 300
2007/03/01 2,355 2,370 2,315 2,370 700
2007/02/28 2,310 2,360 2,220 2,360 1,600
2007/02/27 2,395 2,395 2,385 2,390 900
2007/02/26 2,410 2,410 2,400 2,410 900
2007/02/23 2,400 2,400 2,380 2,400 900
2007/02/22 2,410 2,410 2,400 2,400 500
2007/02/21 2,475 2,480 2,395 2,395 500
2007/02/20 2,400 2,500 2,380 2,490 6,300
2007/02/19 2,380 2,400 2,380 2,400 400
2007/02/16 2,400 2,400 2,355 2,360 1,100
2007/02/15 2,365 2,405 2,360 2,400 6,200
2007/02/14 2,400 2,440 2,335 2,365 4,700
2007/02/13 2,400 2,400 2,350 2,390 2,900
2007/02/09 2,330 2,360 2,330 2,360 700
2007/02/08 2,390 2,390 2,350 2,385 400
2007/02/07 2,305 2,400 2,305 2,400 2,100
2007/02/06 2,315 2,315 2,280 2,280 800
2007/02/05 2,315 2,325 2,260 2,315 2,700
2007/02/02 2,365 2,380 2,325 2,360 2,000
2007/02/01 2,420 2,420 2,385 2,385 2,400
2007/01/31 2,435 2,435 2,420 2,425 1,200
2007/01/30 2,450 2,475 2,440 2,475 1,200
2007/01/29 2,470 2,470 2,455 2,455 700
2007/01/26 2,470 2,470 2,465 2,465 700
2007/01/25 2,465 2,465 2,450 2,465 1,700
2007/01/24 2,470 2,475 2,455 2,455 400
2007/01/23 2,470 2,470 2,450 2,450 1,500
2007/01/22 2,440 2,460 2,440 2,460 1,900
2007/01/19 2,405 2,420 2,400 2,420 1,700
2007/01/18 2,400 2,425 2,390 2,425 2,100
2007/01/17 2,410 2,430 2,410 2,430 1,400
2007/01/16 2,415 2,415 2,380 2,410 1,100
2007/01/15 2,415 2,415 2,395 2,400 1,600
2007/01/12 2,415 2,415 2,410 2,410 400
2007/01/11 2,415 2,430 2,415 2,415 1,100
2007/01/10 2,435 2,465 2,400 2,415 1,200
2007/01/09 2,400 2,435 2,400 2,435 900
2007/01/05 2,410 2,410 2,385 2,385 1,100
2007/01/04 2,415 2,415 2,410 2,410 300

このページの先頭へ