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
2012/12/28 1,103 1,103 1,103 1,103 100
2012/12/27 1,090 1,118 1,090 1,118 2,400
2012/12/26 1,050 1,074 1,050 1,074 700
2012/12/25 1,072 1,073 1,065 1,065 500
2012/12/21 1,056 1,056 1,055 1,055 500
2012/12/20 1,064 1,064 1,056 1,056 700
2012/12/19 1,055 1,070 1,055 1,060 900
2012/12/18 1,055 1,055 1,041 1,050 400
2012/12/17 1,068 1,068 1,068 1,068 300
2012/12/14 1,025 1,058 1,025 1,027 1,400
2012/12/13 1,019 1,019 1,019 1,019 100
2012/12/11 1,010 1,011 1,010 1,011 200
2012/12/10 1,014 1,014 1,009 1,009 500
2012/12/07 1,033 1,033 1,003 1,003 900
2012/12/06 1,000 1,018 997 997 1,100
2012/12/05 1,000 1,001 1,000 1,000 800
2012/12/04 1,013 1,014 1,013 1,014 400
2012/12/03 1,000 1,001 1,000 1,001 400
2012/11/30 1,000 1,000 1,000 1,000 900
2012/11/29 995 995 995 995 100
2012/11/28 999 999 994 995 2,400
2012/11/27 999 999 999 999 300
2012/11/26 981 994 981 985 1,200
2012/11/22 976 976 976 976 100
2012/11/20 1,005 1,005 1,005 1,005 200
2012/11/19 980 980 975 975 500
2012/11/16 980 980 970 970 200
2012/11/15 960 965 960 965 500
2012/11/14 928 965 921 960 5,200
2012/11/13 1,002 1,002 997 997 2,600
2012/11/12 1,005 1,005 1,001 1,003 500
2012/11/08 1,005 1,017 1,005 1,005 300
2012/11/07 1,006 1,006 1,006 1,006 200
2012/11/06 1,017 1,017 1,008 1,008 400
2012/11/05 1,011 1,015 1,005 1,015 1,000
2012/11/02 1,007 1,030 1,007 1,010 300
2012/11/01 1,006 1,033 1,005 1,005 800
2012/10/31 1,001 1,005 1,001 1,005 400
2012/10/30 1,004 1,005 1,002 1,002 1,200
2012/10/29 1,000 1,005 999 1,005 2,400
2012/10/26 1,005 1,005 1,000 1,000 1,300
2012/10/24 1,010 1,010 1,000 1,000 200
2012/10/23 1,010 1,010 999 999 1,100
2012/10/22 1,006 1,012 1,000 1,010 1,000
2012/10/19 1,005 1,005 1,005 1,005 500
2012/10/17 1,013 1,013 1,006 1,006 500
2012/10/16 1,013 1,014 1,013 1,014 300
2012/10/15 1,010 1,010 1,005 1,009 700
2012/10/12 1,015 1,015 1,012 1,012 200
2012/10/11 1,018 1,018 1,018 1,018 100
2012/10/10 1,017 1,018 1,017 1,018 200
2012/10/09 1,017 1,017 1,017 1,017 200
2012/10/05 1,017 1,017 1,017 1,017 200
2012/10/03 1,051 1,062 1,030 1,030 1,600
2012/10/02 1,070 1,070 1,070 1,070 100
2012/09/27 1,073 1,073 1,073 1,073 400
2012/09/26 1,073 1,073 1,073 1,073 400
2012/09/25 1,098 1,099 1,073 1,073 300
2012/09/24 1,070 1,070 1,070 1,070 500
2012/09/21 1,065 1,065 1,065 1,065 200
2012/09/20 1,095 1,095 1,068 1,068 500
2012/09/19 1,090 1,090 1,075 1,090 500
2012/09/18 1,100 1,100 1,095 1,095 500
2012/09/14 1,120 1,120 1,105 1,105 300
2012/09/13 1,119 1,119 1,111 1,111 200
2012/09/12 1,115 1,115 1,115 1,115 200
2012/09/11 1,125 1,125 1,125 1,125 100
2012/09/07 1,111 1,111 1,111 1,111 100
2012/09/06 1,120 1,120 1,120 1,120 100
2012/09/05 1,118 1,118 1,118 1,118 100
2012/09/04 1,098 1,148 1,098 1,148 900
2012/09/03 1,128 1,128 1,128 1,128 100
2012/08/30 1,128 1,128 1,128 1,128 100
2012/08/28 1,115 1,115 1,111 1,111 200
2012/08/27 1,112 1,119 1,112 1,119 300
2012/08/24 1,112 1,112 1,112 1,112 100
2012/08/23 1,133 1,133 1,121 1,121 400
2012/08/22 1,120 1,127 1,100 1,110 700
2012/08/21 1,100 1,100 1,100 1,100 100
2012/08/17 1,091 1,091 1,091 1,091 300
2012/08/16 1,085 1,120 1,080 1,120 600
2012/08/15 1,120 1,130 1,120 1,130 200
2012/08/13 1,106 1,106 1,106 1,106 100
2012/08/10 1,144 1,144 1,100 1,105 900
2012/08/07 1,177 1,180 1,163 1,163 700
2012/08/03 1,174 1,177 1,174 1,177 600
2012/07/31 1,145 1,175 1,145 1,175 200
2012/07/30 1,174 1,174 1,145 1,145 200
2012/07/27 1,145 1,176 1,145 1,174 6,200
2012/07/26 1,138 1,144 1,138 1,144 500
2012/07/24 1,110 1,140 1,110 1,140 300
2012/07/23 1,120 1,120 1,120 1,120 100
2012/07/19 1,109 1,109 1,109 1,109 200
2012/07/18 1,120 1,120 1,120 1,120 100
2012/07/17 1,111 1,120 1,110 1,120 1,700
2012/07/13 1,120 1,135 1,111 1,111 1,000
2012/07/10 1,110 1,110 1,110 1,110 100
2012/07/09 1,138 1,138 1,110 1,110 900
2012/07/06 1,138 1,138 1,138 1,138 100
2012/07/04 1,135 1,135 1,108 1,108 200
2012/07/03 1,110 1,134 1,105 1,134 600
2012/07/02 1,116 1,116 1,110 1,110 500
2012/06/29 1,100 1,100 1,100 1,100 200
2012/06/28 1,091 1,100 1,091 1,100 1,100
2012/06/27 1,072 1,090 1,071 1,090 500
2012/06/26 1,080 1,080 1,060 1,060 400
2012/06/25 1,076 1,076 1,076 1,076 400
2012/06/22 1,070 1,070 1,070 1,070 300
2012/06/18 1,070 1,070 1,070 1,070 100
2012/06/15 1,046 1,046 1,046 1,046 200
2012/06/12 1,070 1,075 1,070 1,070 1,200
2012/06/08 1,060 1,060 1,060 1,060 200
2012/06/06 1,050 1,050 1,045 1,045 1,100
2012/06/04 1,046 1,046 1,045 1,045 200
2012/06/01 1,046 1,046 1,046 1,046 400
2012/05/30 1,080 1,080 1,050 1,050 200
2012/05/28 1,050 1,050 1,050 1,050 100
2012/05/25 1,050 1,075 1,032 1,045 700
2012/05/23 1,050 1,050 1,038 1,050 300
2012/05/22 1,050 1,050 1,050 1,050 100
2012/05/21 1,022 1,022 1,022 1,022 200
2012/05/18 1,075 1,075 1,075 1,075 100
2012/05/17 1,001 1,015 1,001 1,015 200
2012/05/16 1,015 1,015 991 1,015 3,000
2012/05/15 1,020 1,040 1,015 1,015 500
2012/05/14 1,101 1,120 1,000 1,050 1,900
2012/05/11 1,120 1,121 1,120 1,120 500
2012/05/08 1,140 1,140 1,140 1,140 100
2012/05/07 1,131 1,131 1,121 1,121 800
2012/05/02 1,136 1,147 1,130 1,130 500
2012/05/01 1,136 1,136 1,136 1,136 100
2012/04/27 1,148 1,155 1,148 1,155 500
2012/04/26 1,140 1,140 1,140 1,140 100
2012/04/25 1,139 1,139 1,139 1,139 200
2012/04/24 1,136 1,136 1,136 1,136 100
2012/04/23 1,128 1,134 1,125 1,125 400
2012/04/20 1,128 1,128 1,128 1,128 200
2012/04/19 1,135 1,135 1,135 1,135 100
2012/04/18 1,129 1,130 1,129 1,130 200
2012/04/17 1,129 1,129 1,129 1,129 100
2012/04/13 1,128 1,128 1,118 1,118 300
2012/04/12 1,118 1,119 1,118 1,119 1,100
2012/04/11 1,118 1,118 1,118 1,118 100
2012/04/10 1,122 1,124 1,111 1,124 700
2012/04/09 1,128 1,130 1,124 1,124 900
2012/04/06 1,148 1,148 1,130 1,130 300
2012/04/04 1,148 1,164 1,133 1,164 700
2012/04/03 1,148 1,148 1,147 1,147 500
2012/04/02 1,178 1,178 1,178 1,178 100
2012/03/30 1,160 1,174 1,155 1,174 700
2012/03/29 1,168 1,180 1,160 1,160 1,100
2012/03/28 1,157 1,195 1,157 1,195 1,200
2012/03/27 1,225 1,239 1,224 1,239 2,500
2012/03/26 1,210 1,232 1,209 1,231 1,200
2012/03/23 1,203 1,209 1,201 1,201 1,400
2012/03/22 1,200 1,200 1,200 1,200 600
2012/03/21 1,189 1,200 1,182 1,196 1,900
2012/03/19 1,194 1,203 1,188 1,188 1,000
2012/03/16 1,181 1,194 1,181 1,194 600
2012/03/15 1,210 1,210 1,182 1,182 1,800
2012/03/14 1,228 1,230 1,211 1,211 1,300
2012/03/13 1,212 1,230 1,212 1,230 200
2012/03/12 1,198 1,240 1,198 1,231 3,100
2012/03/09 1,161 1,170 1,160 1,170 1,100
2012/03/08 1,160 1,169 1,160 1,160 700
2012/03/07 1,165 1,165 1,135 1,135 200
2012/03/06 1,156 1,165 1,155 1,165 400
2012/03/02 1,170 1,170 1,107 1,166 3,500
2012/03/01 1,185 1,185 1,163 1,163 300
2012/02/29 1,170 1,188 1,170 1,180 500
2012/02/28 1,170 1,170 1,170 1,170 300
2012/02/27 1,159 1,170 1,150 1,170 1,000
2012/02/24 1,116 1,130 1,116 1,130 1,500
2012/02/23 1,082 1,120 1,082 1,120 2,200
2012/02/22 1,076 1,080 1,050 1,080 900
2012/02/21 1,075 1,080 1,075 1,080 200
2012/02/17 1,080 1,080 1,070 1,070 200
2012/02/16 1,080 1,080 1,080 1,080 300
2012/02/15 1,070 1,080 1,070 1,080 200
2012/02/14 1,060 1,070 1,060 1,070 300
2012/02/10 1,050 1,063 1,050 1,063 200
2012/02/09 1,050 1,050 1,050 1,050 300
2012/02/08 1,050 1,050 1,050 1,050 400
2012/02/07 1,050 1,050 1,050 1,050 200
2012/02/06 1,050 1,050 1,045 1,045 600
2012/02/03 1,049 1,050 1,049 1,050 400
2012/02/02 1,040 1,049 1,040 1,049 700
2012/01/31 1,040 1,050 1,040 1,050 400
2012/01/27 1,039 1,080 1,039 1,060 3,300
2012/01/25 1,035 1,035 1,035 1,035 100
2012/01/24 1,040 1,040 1,010 1,010 300
2012/01/23 1,039 1,039 1,039 1,039 300
2012/01/20 1,039 1,039 1,039 1,039 100
2012/01/19 1,039 1,040 1,039 1,040 300
2012/01/13 1,025 1,039 1,025 1,039 400
2012/01/12 1,014 1,026 1,014 1,026 300
2012/01/10 1,011 1,011 1,011 1,011 300
2012/01/04 1,041 1,041 1,041 1,041 100

このページの先頭へ