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
2011/12/30 1,011 1,011 1,011 1,011 100
2011/12/29 1,011 1,011 1,011 1,011 100
2011/12/27 1,000 1,010 1,000 1,010 1,000
2011/12/26 991 991 990 990 300
2011/12/22 991 991 991 991 200
2011/12/21 995 999 990 990 400
2011/12/19 995 995 995 995 300
2011/12/16 995 995 995 995 100
2011/12/15 982 982 982 982 100
2011/12/12 994 1,000 994 1,000 500
2011/12/09 985 994 985 994 400
2011/12/08 985 985 985 985 100
2011/12/07 983 985 983 985 200
2011/12/06 981 981 981 981 100
2011/12/05 960 970 960 970 200
2011/12/01 957 957 957 957 400
2011/11/30 958 958 956 956 200
2011/11/29 0 0 0 960 0
2011/11/28 960 960 960 960 300
2011/11/25 960 960 960 960 300
2011/11/24 960 960 960 960 100
2011/11/22 958 958 954 958 600
2011/11/21 958 958 958 958 100
2011/11/18 0 0 0 970 0
2011/11/17 970 970 970 970 200
2011/11/16 0 0 0 970 0
2011/11/15 0 0 0 970 0
2011/11/14 0 0 0 970 0
2011/11/11 0 0 0 970 0
2011/11/10 994 994 970 970 400
2011/11/09 0 0 0 995 0
2011/11/08 1,000 1,000 995 995 200
2011/11/07 0 0 0 1,000 0
2011/11/04 999 1,000 999 1,000 300
2011/11/02 0 0 0 1,026 0
2011/11/01 0 0 0 1,026 0
2011/10/31 1,026 1,026 1,026 1,026 100
2011/10/28 1,001 1,001 1,000 1,000 200
2011/10/27 1,000 1,016 1,000 1,016 600
2011/10/26 996 1,000 996 1,000 300
2011/10/25 980 982 980 982 200
2011/10/24 980 980 980 980 400
2011/10/21 995 995 995 995 200
2011/10/20 1,000 1,000 1,000 1,000 100
2011/10/19 1,010 1,010 1,010 1,010 400
2011/10/18 1,010 1,010 1,010 1,010 100
2011/10/17 0 0 0 1,015 0
2011/10/14 1,015 1,015 1,015 1,015 300
2011/10/13 0 0 0 1,020 0
2011/10/12 0 0 0 1,020 0
2011/10/11 1,004 1,020 1,004 1,020 200
2011/10/07 1,004 1,004 1,004 1,004 100
2011/10/06 1,015 1,015 995 995 200
2011/10/05 0 0 0 1,010 0
2011/10/04 1,000 1,010 1,000 1,010 300
2011/10/03 1,000 1,000 992 992 200
2011/09/30 1,010 1,010 1,010 1,010 100
2011/09/29 1,008 1,008 1,008 1,008 100
2011/09/28 1,003 1,003 1,000 1,000 400
2011/09/27 1,025 1,033 1,025 1,033 1,400
2011/09/26 1,004 1,020 1,003 1,015 900
2011/09/22 1,021 1,021 1,016 1,021 400
2011/09/21 1,020 1,022 1,020 1,020 300
2011/09/20 0 0 0 1,019 0
2011/09/16 1,019 1,019 1,019 1,019 300
2011/09/15 0 0 0 1,024 0
2011/09/14 1,022 1,024 1,022 1,024 200
2011/09/13 1,040 1,052 1,040 1,052 300
2011/09/12 1,022 1,022 1,019 1,019 300
2011/09/09 1,060 1,060 1,018 1,018 700
2011/09/08 1,047 1,047 1,047 1,047 100
2011/09/07 0 0 0 1,060 0
2011/09/06 1,047 1,060 1,044 1,060 600
2011/09/05 1,046 1,046 1,046 1,046 100
2011/09/02 1,050 1,055 1,050 1,055 200
2011/09/01 1,010 1,050 1,010 1,050 600
2011/08/31 0 0 0 1,030 0
2011/08/30 1,038 1,050 1,030 1,030 600
2011/08/29 1,038 1,048 1,038 1,048 500
2011/08/26 1,030 1,038 1,030 1,038 3,100
2011/08/25 1,010 1,010 1,010 1,010 100
2011/08/24 980 980 980 980 300
2011/08/23 1,000 1,000 1,000 1,000 200
2011/08/22 0 0 0 1,010 0
2011/08/19 980 1,010 980 1,010 800
2011/08/18 1,006 1,006 1,006 1,006 100
2011/08/17 1,010 1,019 1,001 1,011 800
2011/08/16 1,012 1,080 1,011 1,016 1,500
2011/08/15 1,018 1,025 1,011 1,011 700
2011/08/12 1,002 1,003 1,002 1,003 400
2011/08/11 999 1,010 999 1,010 400
2011/08/10 1,003 1,003 1,003 1,003 100
2011/08/09 975 1,002 975 992 700
2011/08/08 1,022 1,022 992 1,001 1,000
2011/08/05 1,026 1,026 1,021 1,021 1,200
2011/08/04 1,065 1,065 1,060 1,063 500
2011/08/03 0 0 0 1,065 0
2011/08/02 1,039 1,065 1,038 1,065 400
2011/08/01 1,038 1,038 1,038 1,038 100
2011/07/29 0 0 0 1,057 0
2011/07/28 0 0 0 1,057 0
2011/07/27 1,036 1,057 1,036 1,057 1,400
2011/07/26 0 0 0 1,036 0
2011/07/25 1,032 1,036 1,032 1,036 200
2011/07/22 1,040 1,040 1,040 1,040 300
2011/07/21 1,040 1,040 1,032 1,032 300
2011/07/20 1,048 1,048 1,048 1,048 100
2011/07/19 1,040 1,040 1,031 1,031 200
2011/07/15 1,026 1,026 1,026 1,026 100
2011/07/14 0 0 0 1,049 0
2011/07/13 1,049 1,049 1,049 1,049 300
2011/07/12 1,038 1,038 1,038 1,038 100
2011/07/11 1,031 1,057 1,031 1,056 700
2011/07/08 1,055 1,057 1,055 1,057 1,200
2011/07/07 1,030 1,045 1,015 1,025 900
2011/07/06 1,030 1,030 1,030 1,030 100
2011/07/05 1,015 1,050 1,015 1,050 2,200
2011/07/04 1,010 1,012 1,010 1,012 400
2011/07/01 1,010 1,010 1,005 1,007 300
2011/06/30 1,002 1,002 995 995 600
2011/06/29 1,004 1,004 1,004 1,004 200
2011/06/28 990 1,018 973 1,011 1,400
2011/06/27 955 990 955 990 1,000
2011/06/24 955 955 955 955 200
2011/06/23 963 963 950 951 500
2011/06/22 999 999 962 962 800
2011/06/21 949 950 949 950 200
2011/06/20 0 0 0 945 0
2011/06/17 945 945 945 945 100
2011/06/16 0 0 0 945 0
2011/06/15 0 0 0 945 0
2011/06/14 949 949 945 945 200
2011/06/13 950 950 950 950 100
2011/06/10 950 950 950 950 200
2011/06/09 955 955 955 955 100
2011/06/08 0 0 0 950 0
2011/06/07 950 950 950 950 100
2011/06/06 0 0 0 960 0
2011/06/03 965 965 960 960 200
2011/06/02 950 950 935 936 400
2011/06/01 950 950 950 950 100
2011/05/31 950 950 950 950 200
2011/05/30 967 970 950 950 500
2011/05/27 960 970 960 969 600
2011/05/26 960 960 960 960 100
2011/05/25 960 960 960 960 100
2011/05/24 936 936 934 934 300
2011/05/23 940 940 934 934 200
2011/05/20 938 938 938 938 200
2011/05/19 954 954 950 950 200
2011/05/18 0 0 0 969 0
2011/05/17 959 969 958 969 600
2011/05/16 970 970 943 944 600
2011/05/13 989 1,010 984 984 2,400
2011/05/12 944 980 944 980 400
2011/05/11 950 980 950 980 600
2011/05/10 949 950 949 950 600
2011/05/09 920 925 920 925 900
2011/05/06 918 918 908 910 700
2011/05/02 903 916 903 916 200
2011/04/28 902 902 901 901 400
2011/04/27 919 919 900 900 300
2011/04/26 900 900 900 900 100
2011/04/25 893 900 893 900 200
2011/04/22 900 900 891 900 600
2011/04/21 933 933 910 910 300
2011/04/20 912 913 912 913 300
2011/04/19 899 918 899 918 600
2011/04/18 894 897 894 897 200
2011/04/15 885 892 885 892 200
2011/04/14 0 0 0 892 0
2011/04/13 881 892 881 892 800
2011/04/12 880 880 874 874 1,200
2011/04/11 900 900 871 886 1,100
2011/04/08 914 914 914 914 100
2011/04/07 875 915 871 915 800
2011/04/06 881 882 867 879 900
2011/04/05 908 909 871 882 3,900
2011/04/04 925 930 910 929 2,900
2011/04/01 980 980 954 954 1,800
2011/03/31 990 990 990 990 100
2011/03/30 981 1,000 981 1,000 600
2011/03/29 978 999 940 999 1,500
2011/03/28 1,078 1,078 1,070 1,078 2,400
2011/03/25 1,079 1,085 1,078 1,078 1,000
2011/03/24 1,040 1,078 1,040 1,070 400
2011/03/23 1,080 1,080 1,036 1,037 1,100
2011/03/22 1,048 1,070 1,000 1,025 3,200
2011/03/18 930 980 930 980 1,300
2011/03/17 860 930 848 926 4,000
2011/03/16 841 928 841 920 2,400
2011/03/15 980 980 830 860 4,400
2011/03/14 947 1,065 930 1,006 3,700
2011/03/11 1,120 1,140 1,098 1,140 2,700
2011/03/10 1,109 1,119 1,099 1,119 2,200
2011/03/09 1,109 1,109 1,100 1,101 300
2011/03/08 1,100 1,100 1,100 1,100 400
2011/03/07 1,095 1,106 1,094 1,097 2,200
2011/03/04 1,080 1,085 1,071 1,085 1,200
2011/03/03 1,079 1,079 1,079 1,079 100
2011/03/02 1,076 1,076 1,065 1,065 1,000
2011/03/01 1,074 1,076 1,063 1,076 1,000
2011/02/28 1,076 1,076 1,054 1,054 1,300
2011/02/25 1,078 1,078 1,071 1,078 800
2011/02/24 1,070 1,080 1,070 1,080 600
2011/02/23 1,087 1,093 1,070 1,070 1,000
2011/02/22 1,087 1,090 1,080 1,087 1,100
2011/02/21 1,057 1,087 1,057 1,087 2,200
2011/02/18 1,040 1,056 1,040 1,042 700
2011/02/17 1,050 1,050 1,040 1,040 400
2011/02/16 1,041 1,050 1,030 1,030 1,200
2011/02/15 1,040 1,053 1,020 1,037 2,300
2011/02/14 958 1,107 958 1,032 9,100
2011/02/10 956 957 956 957 900
2011/02/09 955 956 954 956 1,000
2011/02/08 955 956 954 954 500
2011/02/07 955 955 953 954 400
2011/02/04 950 955 950 955 300
2011/02/03 950 950 950 950 300
2011/02/02 949 949 949 949 200
2011/02/01 950 969 949 951 1,000
2011/01/31 948 948 945 946 500
2011/01/28 950 950 948 948 500
2011/01/27 955 963 945 945 2,000
2011/01/26 945 945 945 945 100
2011/01/25 940 946 940 943 1,500
2011/01/24 946 946 940 940 1,000
2011/01/21 951 951 941 941 900
2011/01/20 938 949 937 949 1,200
2011/01/19 958 958 951 953 600
2011/01/18 941 958 941 950 3,100
2011/01/17 953 954 945 946 900
2011/01/14 965 965 953 953 600
2011/01/13 960 965 960 965 1,300
2011/01/12 960 964 952 960 1,300
2011/01/11 962 962 945 950 2,500
2011/01/07 963 966 961 966 1,500
2011/01/06 959 963 959 961 1,000
2011/01/05 962 963 960 960 1,700
2011/01/04 943 960 943 947 1,200

このページの先頭へ