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
2008/12/30 1,035 1,035 1,035 1,035 100
2008/12/29 1,005 1,025 1,005 1,025 400
2008/12/26 963 1,030 963 1,015 2,300
2008/12/25 960 961 960 961 200
2008/12/24 954 960 951 960 1,000
2008/12/22 968 968 955 956 900
2008/12/19 955 955 950 950 200
2008/12/18 955 956 955 955 500
2008/12/17 956 956 950 950 600
2008/12/16 952 960 952 955 500
2008/12/15 960 970 950 950 2,300
2008/12/12 990 1,000 990 1,000 2,200
2008/12/11 985 985 985 985 200
2008/12/09 985 985 985 985 100
2008/12/08 989 990 989 990 200
2008/12/05 989 989 989 989 100
2008/12/04 990 990 990 990 100
2008/12/03 990 990 990 990 100
2008/12/02 985 985 980 980 500
2008/12/01 985 985 985 985 100
2008/11/27 986 986 986 986 700
2008/11/26 976 988 976 988 400
2008/11/25 973 976 973 976 300
2008/11/21 970 970 970 970 600
2008/11/20 970 970 970 970 100
2008/11/19 970 983 970 980 400
2008/11/18 980 980 980 980 100
2008/11/17 973 973 973 973 100
2008/11/14 980 980 980 980 100
2008/11/13 958 959 946 946 400
2008/11/10 953 960 950 960 400
2008/11/07 950 951 941 951 2,100
2008/11/06 1,000 1,000 990 990 400
2008/11/05 995 995 995 995 100
2008/11/04 985 990 985 990 200
2008/10/31 950 970 950 970 300
2008/10/30 960 960 960 960 100
2008/10/29 936 936 936 936 100
2008/10/28 930 930 930 930 100
2008/10/27 970 990 930 930 1,100
2008/10/24 970 970 970 970 100
2008/10/23 999 999 999 999 100
2008/10/22 1,000 1,000 1,000 1,000 400
2008/10/21 930 990 930 990 300
2008/10/20 920 930 920 930 200
2008/10/16 940 940 900 900 800
2008/10/15 953 953 953 953 200
2008/10/14 1,024 1,024 1,023 1,023 300
2008/10/10 950 950 914 914 400
2008/10/09 970 970 970 970 200
2008/10/08 1,010 1,010 970 970 1,400
2008/10/07 1,012 1,012 1,012 1,012 400
2008/10/06 1,250 1,250 1,190 1,190 800
2008/10/03 1,253 1,253 1,251 1,251 300
2008/10/02 1,290 1,290 1,290 1,290 100
2008/10/01 1,260 1,260 1,260 1,260 100
2008/09/29 1,310 1,310 1,310 1,310 100
2008/09/26 1,310 1,310 1,310 1,310 600
2008/09/24 1,320 1,340 1,320 1,340 400
2008/09/22 1,311 1,311 1,300 1,300 400
2008/09/19 1,270 1,270 1,270 1,270 100
2008/09/18 1,299 1,299 1,252 1,252 400
2008/09/17 1,300 1,300 1,300 1,300 100
2008/09/11 1,300 1,323 1,300 1,323 1,100
2008/09/10 1,300 1,300 1,300 1,300 100
2008/09/08 1,300 1,300 1,300 1,300 100
2008/09/05 1,300 1,300 1,300 1,300 100
2008/09/04 1,308 1,308 1,308 1,308 100
2008/09/03 1,309 1,309 1,309 1,309 100
2008/09/02 1,310 1,310 1,310 1,310 400
2008/08/29 1,302 1,305 1,300 1,305 500
2008/08/27 1,319 1,360 1,319 1,360 1,900
2008/08/26 1,315 1,315 1,296 1,296 200
2008/08/25 1,305 1,314 1,305 1,314 200
2008/08/21 1,281 1,281 1,281 1,281 100
2008/08/20 1,300 1,300 1,281 1,281 200
2008/08/19 1,301 1,301 1,301 1,301 100
2008/08/13 1,329 1,329 1,329 1,329 100
2008/08/08 1,320 1,329 1,320 1,329 300
2008/08/07 1,333 1,333 1,333 1,333 400
2008/08/06 1,333 1,333 1,333 1,333 100
2008/08/05 1,333 1,333 1,333 1,333 100
2008/08/04 1,355 1,355 1,355 1,355 100
2008/08/01 1,320 1,320 1,320 1,320 100
2008/07/31 1,323 1,330 1,323 1,330 400
2008/07/29 1,333 1,333 1,333 1,333 200
2008/07/28 1,340 1,343 1,311 1,333 2,600
2008/07/25 1,344 1,380 1,344 1,380 2,000
2008/07/24 1,330 1,330 1,330 1,330 200
2008/07/22 1,330 1,330 1,326 1,326 200
2008/07/17 1,326 1,332 1,326 1,332 300
2008/07/15 1,316 1,326 1,316 1,326 200
2008/07/14 1,370 1,370 1,316 1,316 2,100
2008/07/11 1,330 1,370 1,330 1,370 1,200
2008/07/10 1,330 1,330 1,330 1,330 700
2008/07/09 1,329 1,330 1,329 1,330 300
2008/07/07 1,326 1,329 1,326 1,329 200
2008/07/04 1,329 1,329 1,329 1,329 100
2008/07/03 1,329 1,329 1,303 1,303 300
2008/07/02 1,310 1,310 1,310 1,310 100
2008/07/01 1,330 1,330 1,310 1,310 600
2008/06/30 1,315 1,320 1,315 1,315 300
2008/06/27 1,300 1,330 1,295 1,295 1,200
2008/06/26 1,306 1,317 1,306 1,317 400
2008/06/25 1,340 1,340 1,295 1,295 2,200
2008/06/24 1,340 1,340 1,340 1,340 100
2008/06/23 1,326 1,335 1,326 1,335 300
2008/06/20 1,320 1,320 1,300 1,310 3,000
2008/06/19 1,320 1,320 1,320 1,320 400
2008/06/16 1,315 1,315 1,315 1,315 100
2008/06/12 1,315 1,315 1,315 1,315 100
2008/06/11 1,308 1,308 1,308 1,308 100
2008/06/10 1,320 1,320 1,320 1,320 100
2008/06/09 1,315 1,315 1,315 1,315 300
2008/06/06 1,312 1,320 1,312 1,320 300
2008/06/05 1,326 1,326 1,315 1,315 400
2008/06/04 1,338 1,354 1,338 1,350 300
2008/06/03 1,338 1,338 1,338 1,338 100
2008/06/02 1,322 1,330 1,322 1,330 200
2008/05/30 1,315 1,315 1,315 1,315 300
2008/05/29 1,320 1,320 1,320 1,320 200
2008/05/28 1,350 1,350 1,320 1,320 200
2008/05/27 1,313 1,360 1,313 1,360 800
2008/05/26 1,350 1,351 1,332 1,332 500
2008/05/23 1,348 1,350 1,340 1,345 900
2008/05/22 1,335 1,335 1,330 1,330 300
2008/05/20 1,335 1,339 1,335 1,339 200
2008/05/19 1,318 1,319 1,310 1,319 400
2008/05/16 1,318 1,318 1,310 1,310 300
2008/05/15 1,310 1,310 1,290 1,310 300
2008/05/13 1,300 1,300 1,300 1,300 100
2008/05/12 1,281 1,281 1,275 1,275 800
2008/05/09 1,310 1,320 1,310 1,310 700
2008/05/08 1,320 1,320 1,320 1,320 200
2008/05/07 1,310 1,330 1,310 1,330 400
2008/05/02 1,305 1,325 1,305 1,310 500
2008/05/01 1,310 1,310 1,290 1,301 700
2008/04/30 1,256 1,256 1,253 1,253 500
2008/04/28 1,301 1,301 1,276 1,276 700
2008/04/25 1,301 1,309 1,301 1,309 900
2008/04/24 1,301 1,301 1,301 1,301 100
2008/04/23 1,300 1,300 1,280 1,300 700
2008/04/22 1,333 1,333 1,300 1,300 300
2008/04/21 1,280 1,315 1,280 1,315 600
2008/04/18 1,241 1,260 1,241 1,260 3,600
2008/04/17 1,330 1,341 1,321 1,341 300
2008/04/16 1,361 1,361 1,281 1,324 2,100
2008/04/15 1,470 1,470 1,391 1,411 800
2008/04/14 1,410 1,470 1,410 1,470 1,300
2008/04/10 1,510 1,510 1,510 1,510 200
2008/04/02 1,634 1,634 1,634 1,634 100
2008/03/28 1,633 1,634 1,633 1,634 300
2008/03/27 1,600 1,634 1,600 1,634 600
2008/03/26 1,600 1,600 1,600 1,600 100
2008/03/25 1,620 1,628 1,620 1,628 200
2008/03/24 1,620 1,620 1,600 1,600 300
2008/03/21 1,541 1,541 1,541 1,541 100
2008/03/19 1,516 1,540 1,516 1,540 200
2008/03/18 1,520 1,520 1,515 1,515 1,500
2008/03/17 1,620 1,620 1,600 1,600 400
2008/03/14 1,685 1,685 1,630 1,630 300
2008/03/13 1,687 1,687 1,686 1,686 200
2008/03/12 1,682 1,682 1,682 1,682 200
2008/03/10 1,680 1,680 1,680 1,680 100
2008/03/07 1,695 1,695 1,690 1,690 200
2008/03/06 1,690 1,690 1,690 1,690 100
2008/03/04 1,695 1,695 1,695 1,695 100
2008/03/03 1,700 1,700 1,700 1,700 100
2008/02/29 1,700 1,700 1,700 1,700 100
2008/02/28 1,700 1,700 1,700 1,700 300
2008/02/27 1,719 1,760 1,719 1,730 600
2008/02/25 1,730 1,730 1,685 1,685 200
2008/02/22 1,700 1,725 1,700 1,725 200
2008/02/21 1,705 1,730 1,700 1,730 300
2008/02/20 1,710 1,710 1,700 1,700 300
2008/02/19 1,760 1,760 1,760 1,760 100
2008/02/18 1,730 1,760 1,730 1,760 200
2008/02/15 1,710 1,710 1,685 1,685 800
2008/02/14 1,750 1,750 1,750 1,750 100
2008/02/08 1,681 1,681 1,681 1,681 100
2008/02/07 1,671 1,700 1,671 1,700 200
2008/02/06 1,720 1,725 1,720 1,720 300
2008/02/05 1,755 1,755 1,755 1,755 100
2008/02/04 1,750 1,760 1,750 1,760 200
2008/01/30 1,750 1,750 1,750 1,750 100
2008/01/28 1,730 1,730 1,730 1,730 100
2008/01/25 1,690 1,701 1,690 1,701 1,400
2008/01/24 1,690 1,700 1,679 1,679 300
2008/01/23 1,650 1,650 1,620 1,620 200
2008/01/22 1,640 1,650 1,640 1,650 2,100
2008/01/21 1,640 1,700 1,640 1,700 400
2008/01/18 1,510 1,700 1,510 1,700 1,100
2008/01/17 1,729 1,729 1,600 1,660 1,500
2008/01/16 1,719 1,729 1,705 1,729 500
2008/01/15 1,820 1,820 1,801 1,801 700
2008/01/11 1,839 1,839 1,820 1,820 200
2008/01/10 1,825 1,825 1,825 1,825 100
2008/01/09 1,819 1,819 1,819 1,819 100
2008/01/08 1,860 1,860 1,831 1,831 400
2008/01/07 1,860 1,875 1,860 1,861 400
2008/01/04 1,831 1,840 1,830 1,840 300

このページの先頭へ