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
2010/12/30 945 945 930 940 2,000
2010/12/29 938 938 930 937 900
2010/12/28 920 921 918 921 1,000
2010/12/27 904 921 904 920 3,000
2010/12/24 897 902 897 902 1,100
2010/12/22 896 896 895 895 400
2010/12/21 889 896 886 895 1,400
2010/12/20 885 888 885 888 500
2010/12/17 880 887 880 883 1,900
2010/12/16 866 875 866 875 1,200
2010/12/15 860 865 860 865 500
2010/12/14 850 850 850 850 300
2010/12/13 845 848 845 848 3,300
2010/12/10 847 847 845 845 1,700
2010/12/09 839 845 839 845 600
2010/12/08 828 838 827 838 500
2010/12/07 829 829 829 829 300
2010/12/06 845 845 823 823 600
2010/12/03 835 835 835 835 200
2010/12/02 840 840 840 840 300
2010/12/01 840 840 840 840 600
2010/11/30 820 821 820 821 800
2010/11/29 815 815 815 815 200
2010/11/26 803 813 803 813 400
2010/11/25 806 806 794 803 1,600
2010/11/24 786 791 786 791 700
2010/11/22 777 787 777 783 400
2010/11/19 772 776 772 772 800
2010/11/18 760 775 760 775 300
2010/11/17 746 760 746 760 300
2010/11/16 750 750 750 750 500
2010/11/15 751 765 751 765 700
2010/11/12 750 760 750 751 3,100
2010/11/11 743 743 731 731 700
2010/11/10 739 740 739 740 300
2010/11/09 745 745 731 732 1,400
2010/11/08 748 748 745 745 400
2010/11/05 747 748 745 748 400
2010/11/04 731 750 731 750 200
2010/11/02 755 755 731 731 500
2010/11/01 0 0 0 755 0
2010/10/29 755 755 755 755 200
2010/10/28 755 755 755 755 200
2010/10/27 737 755 737 755 1,100
2010/10/26 741 742 734 737 600
2010/10/25 730 734 730 734 800
2010/10/22 735 735 735 735 100
2010/10/21 740 740 740 740 700
2010/10/20 750 750 740 740 200
2010/10/19 770 770 755 755 1,000
2010/10/18 780 780 775 775 700
2010/10/15 780 787 780 787 200
2010/10/14 0 0 0 787 0
2010/10/13 774 792 772 787 400
2010/10/12 789 789 775 775 400
2010/10/08 790 790 775 789 300
2010/10/07 770 796 770 796 200
2010/10/06 804 804 780 780 1,600
2010/10/05 800 804 795 804 300
2010/10/04 794 805 785 800 1,100
2010/10/01 810 815 794 794 600
2010/09/30 820 825 803 803 900
2010/09/29 860 860 816 825 1,800
2010/09/28 853 853 847 847 1,400
2010/09/27 881 883 875 875 1,300
2010/09/24 880 882 880 881 500
2010/09/22 882 882 882 882 1,000
2010/09/21 878 878 867 867 700
2010/09/17 865 878 865 878 800
2010/09/16 868 870 865 865 1,400
2010/09/15 867 867 867 867 300
2010/09/14 865 874 865 874 700
2010/09/13 883 888 880 880 700
2010/09/10 0 0 0 883 0
2010/09/09 880 890 880 883 600
2010/09/08 870 875 868 868 400
2010/09/07 873 873 866 866 800
2010/09/06 875 880 868 873 1,400
2010/09/03 880 880 870 875 1,800
2010/09/02 0 0 0 889 0
2010/09/01 889 889 889 889 100
2010/08/31 873 889 873 889 500
2010/08/30 878 878 874 875 1,400
2010/08/27 876 890 876 885 1,200
2010/08/26 880 895 880 884 1,200
2010/08/25 880 885 880 885 700
2010/08/24 886 890 880 880 1,100
2010/08/23 882 885 882 885 700
2010/08/20 885 885 882 882 500
2010/08/19 890 895 890 895 600
2010/08/18 885 895 884 895 400
2010/08/17 890 895 890 895 500
2010/08/16 885 886 883 883 900
2010/08/13 886 886 886 886 100
2010/08/12 0 0 0 888 0
2010/08/11 899 899 888 888 400
2010/08/10 899 899 899 899 100
2010/08/09 889 889 889 889 100
2010/08/06 0 0 0 890 0
2010/08/05 893 893 890 890 1,000
2010/08/04 898 900 891 891 300
2010/08/03 890 890 890 890 500
2010/08/02 900 900 890 890 2,000
2010/07/30 900 900 900 900 200
2010/07/29 896 900 895 900 800
2010/07/28 900 900 900 900 1,000
2010/07/27 899 920 899 900 3,800
2010/07/26 899 899 899 899 800
2010/07/23 888 888 888 888 300
2010/07/22 890 890 888 888 400
2010/07/21 899 899 890 890 400
2010/07/20 900 900 894 895 2,600
2010/07/16 900 900 898 900 600
2010/07/15 900 900 900 900 200
2010/07/14 900 900 900 900 100
2010/07/13 900 900 900 900 200
2010/07/12 900 900 900 900 700
2010/07/09 900 909 898 898 1,700
2010/07/08 905 905 894 894 500
2010/07/07 0 0 0 895 0
2010/07/06 895 895 895 895 100
2010/07/05 891 895 891 895 700
2010/07/02 892 898 892 898 300
2010/07/01 890 893 887 893 1,100
2010/06/30 895 895 895 895 400
2010/06/29 900 910 895 910 900
2010/06/28 900 900 895 895 1,000
2010/06/25 895 900 895 896 500
2010/06/24 897 897 895 895 300
2010/06/23 0 0 0 898 0
2010/06/22 899 900 894 898 500
2010/06/21 891 900 890 900 1,000
2010/06/18 883 890 881 890 400
2010/06/17 0 0 0 881 0
2010/06/16 882 882 879 881 600
2010/06/15 0 0 0 881 0
2010/06/14 882 882 881 881 200
2010/06/11 883 892 881 892 400
2010/06/10 0 0 0 882 0
2010/06/09 900 900 882 882 600
2010/06/08 890 890 890 890 100
2010/06/07 881 890 881 890 300
2010/06/04 881 881 881 881 200
2010/06/03 888 900 888 900 400
2010/06/02 0 0 0 880 0
2010/06/01 0 0 0 880 0
2010/05/31 0 0 0 880 0
2010/05/28 880 880 880 880 100
2010/05/27 860 880 860 880 600
2010/05/26 870 875 860 860 1,200
2010/05/25 865 875 865 875 200
2010/05/24 876 876 863 864 500
2010/05/21 880 880 876 876 600
2010/05/20 880 889 880 889 200
2010/05/19 885 887 885 887 1,600
2010/05/18 900 900 890 890 200
2010/05/17 897 913 896 896 1,400
2010/05/14 0 0 0 903 0
2010/05/13 900 905 900 903 1,100
2010/05/12 909 909 909 909 100
2010/05/11 909 909 907 907 200
2010/05/10 895 909 895 909 200
2010/05/07 907 915 875 875 2,800
2010/05/06 919 922 916 922 500
2010/04/30 930 930 930 930 100
2010/04/28 930 935 921 935 1,100
2010/04/27 923 930 923 923 1,200
2010/04/26 912 930 912 923 2,500
2010/04/23 911 911 905 911 700
2010/04/22 909 909 909 909 100
2010/04/21 911 911 907 907 400
2010/04/20 912 912 906 911 1,000
2010/04/19 915 915 913 915 600
2010/04/16 917 917 917 917 200
2010/04/15 0 0 0 917 0
2010/04/14 919 925 917 917 1,000
2010/04/13 920 920 919 919 700
2010/04/12 915 920 915 920 800
2010/04/09 901 915 901 915 4,900
2010/04/08 922 935 922 935 1,900
2010/04/07 930 930 923 923 2,500
2010/04/06 929 929 929 929 100
2010/04/05 929 929 929 929 400
2010/04/02 930 930 929 929 400
2010/04/01 927 930 927 930 300
2010/03/31 940 940 935 935 700
2010/03/30 943 943 940 940 800
2010/03/29 941 945 940 940 1,000
2010/03/26 980 988 980 984 2,000
2010/03/25 978 980 975 980 1,700
2010/03/24 963 978 963 978 700
2010/03/23 961 975 956 975 1,500
2010/03/19 953 968 953 956 2,700
2010/03/18 958 970 958 970 300
2010/03/17 962 982 954 979 2,000
2010/03/16 954 958 950 952 2,000
2010/03/15 982 982 950 959 3,200
2010/03/12 984 984 982 982 200
2010/03/11 970 990 970 974 1,000
2010/03/10 974 974 968 968 1,100
2010/03/09 970 970 969 969 300
2010/03/08 974 975 968 968 700
2010/03/05 984 985 960 960 1,600
2010/03/04 991 991 971 971 800
2010/03/03 993 1,008 991 991 700
2010/03/02 981 1,000 981 990 400
2010/03/01 971 1,020 971 1,008 2,100
2010/02/26 956 962 956 956 1,300
2010/02/25 957 957 956 956 600
2010/02/24 941 944 941 944 200
2010/02/23 939 941 939 940 700
2010/02/22 940 940 940 940 500
2010/02/19 941 941 940 940 900
2010/02/18 940 952 930 952 800
2010/02/17 945 945 943 943 700
2010/02/16 950 950 950 950 100
2010/02/15 948 950 948 950 1,300
2010/02/12 954 954 950 950 1,000
2010/02/10 953 958 953 958 300
2010/02/09 952 952 950 950 300
2010/02/08 952 952 952 952 600
2010/02/05 972 972 967 967 500
2010/02/04 972 972 972 972 100
2010/02/03 981 981 980 980 600
2010/02/02 998 998 984 984 500
2010/02/01 988 997 988 997 1,000
2010/01/29 1,000 1,000 995 995 200
2010/01/28 1,005 1,005 1,005 1,005 300
2010/01/27 1,008 1,040 990 993 1,600
2010/01/26 1,008 1,008 1,008 1,008 100
2010/01/25 1,000 1,000 998 1,000 500
2010/01/22 997 1,008 997 1,008 400
2010/01/21 985 995 983 995 600
2010/01/20 991 991 986 986 800
2010/01/19 1,000 1,010 1,000 1,010 200
2010/01/18 993 995 993 995 200
2010/01/15 987 993 983 993 700
2010/01/14 980 980 977 977 400
2010/01/13 990 990 976 976 1,200
2010/01/12 972 984 970 984 600
2010/01/08 978 978 978 978 200
2010/01/07 979 979 979 979 200
2010/01/06 960 963 960 963 400
2010/01/05 961 961 961 961 100
2010/01/04 963 963 963 963 200

このページの先頭へ