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
2015/12/30 2,895 3,040 2,895 3,040 4,300
2015/12/29 2,816 2,902 2,816 2,851 2,200
2015/12/28 2,905 2,910 2,830 2,842 3,100
2015/12/25 2,901 2,970 2,900 2,910 5,500
2015/12/24 3,100 3,100 2,912 2,923 5,700
2015/12/22 3,145 3,180 3,115 3,115 2,300
2015/12/21 3,275 3,275 3,030 3,195 7,000
2015/12/18 3,390 3,390 3,275 3,280 4,200
2015/12/17 3,455 3,455 3,235 3,275 7,300
2015/12/16 3,320 3,410 3,210 3,230 7,500
2015/12/15 3,430 3,670 2,910 3,170 25,300
2015/12/14 3,290 3,495 3,165 3,465 18,200
2015/12/11 3,140 3,300 3,075 3,290 7,500
2015/12/10 3,010 3,070 3,010 3,070 2,800
2015/12/09 3,180 3,200 3,005 3,100 6,500
2015/12/08 3,250 3,250 3,160 3,250 3,800
2015/12/07 3,330 3,390 3,220 3,310 10,500
2015/12/04 3,120 3,290 3,060 3,260 12,900
2015/12/03 3,025 3,395 3,025 3,135 30,700
2015/12/02 2,915 2,925 2,861 2,900 12,800
2015/12/01 2,900 3,165 2,870 2,955 71,500
2015/11/30 2,800 2,800 2,800 2,800 13,000
2015/11/27 2,229 2,300 2,229 2,300 2,100
2015/11/26 2,201 2,220 2,175 2,205 1,700
2015/11/25 2,256 2,256 2,203 2,207 2,600
2015/11/24 2,253 2,256 2,253 2,256 1,200
2015/11/20 2,245 2,262 2,244 2,253 1,100
2015/11/19 2,270 2,287 2,251 2,269 1,200
2015/11/18 2,243 2,270 2,243 2,270 3,000
2015/11/17 2,279 2,295 2,231 2,241 5,400
2015/11/16 2,190 2,370 2,190 2,271 31,500
2015/11/13 2,328 2,328 2,328 2,328 6,400
2015/11/12 1,875 1,946 1,875 1,928 2,400
2015/11/11 1,866 1,900 1,856 1,873 3,100
2015/11/10 1,950 1,960 1,865 1,873 6,600
2015/11/09 2,000 2,000 1,950 1,954 2,000
2015/11/06 1,991 2,015 1,988 2,013 800
2015/11/05 2,010 2,024 1,984 1,988 1,100
2015/11/04 1,967 2,010 1,967 2,010 3,000
2015/11/02 1,988 1,988 1,965 1,965 2,000
2015/10/30 2,025 2,025 1,969 1,988 5,000
2015/10/29 2,041 2,055 2,039 2,042 1,100
2015/10/28 2,066 2,089 2,033 2,068 3,500
2015/10/27 2,156 2,156 2,100 2,106 1,100
2015/10/26 2,170 2,170 2,017 2,142 4,700
2015/10/23 2,201 2,202 2,181 2,181 1,300
2015/10/22 2,207 2,207 2,200 2,200 400
2015/10/21 2,213 2,213 2,200 2,200 1,100
2015/10/20 2,160 2,184 2,142 2,163 900
2015/10/19 2,148 2,150 2,125 2,146 2,300
2015/10/16 2,100 2,143 2,100 2,135 1,300
2015/10/15 2,091 2,125 2,079 2,103 2,600
2015/10/14 2,125 2,125 2,080 2,080 2,400
2015/10/13 2,079 2,125 2,079 2,098 4,600
2015/10/09 2,064 2,064 2,033 2,035 1,000
2015/10/08 2,039 2,041 2,034 2,034 600
2015/10/07 2,049 2,070 2,049 2,070 400
2015/10/06 2,009 2,050 2,009 2,050 2,400
2015/10/05 2,008 2,008 1,994 2,007 1,000
2015/10/02 2,005 2,005 1,991 1,991 300
2015/10/01 1,990 1,996 1,990 1,996 400
2015/09/30 2,000 2,000 1,990 1,990 1,000
2015/09/29 2,070 2,080 2,010 2,010 1,900
2015/09/28 1,999 2,099 1,999 2,049 2,200
2015/09/25 2,026 2,026 1,986 1,995 1,000
2015/09/24 2,030 2,039 2,020 2,028 1,800
2015/09/18 1,984 1,997 1,984 1,997 400
2015/09/16 1,982 1,995 1,982 1,995 300
2015/09/15 1,980 1,990 1,969 1,988 1,700
2015/09/14 1,962 1,994 1,954 1,954 1,200
2015/09/11 1,960 1,960 1,952 1,952 500
2015/09/10 1,945 1,945 1,923 1,927 500
2015/09/09 1,925 1,927 1,905 1,905 1,300
2015/09/08 1,910 1,914 1,902 1,903 1,400
2015/09/07 1,903 1,932 1,901 1,914 1,100
2015/09/04 1,990 2,019 1,941 1,943 3,300
2015/09/03 1,954 1,989 1,953 1,989 900
2015/09/02 1,877 1,953 1,877 1,949 3,100
2015/09/01 1,900 1,900 1,890 1,890 1,100
2015/08/31 1,876 1,890 1,872 1,872 1,800
2015/08/28 1,889 1,889 1,870 1,883 1,100
2015/08/27 1,873 1,888 1,862 1,862 1,500
2015/08/26 1,850 1,880 1,846 1,852 3,800
2015/08/25 1,841 1,865 1,836 1,851 4,800
2015/08/24 1,836 1,900 1,820 1,865 4,300
2015/08/21 1,850 1,873 1,832 1,873 2,200
2015/08/20 1,894 1,900 1,880 1,880 1,900
2015/08/19 1,927 1,927 1,894 1,895 800
2015/08/18 1,910 1,915 1,890 1,915 2,100
2015/08/17 1,930 1,930 1,861 1,900 3,900
2015/08/14 1,999 1,999 1,909 1,910 9,000
2015/08/13 2,416 2,525 1,927 1,931 73,200
2015/08/12 2,116 2,116 2,116 2,116 4,400
2015/08/11 1,719 1,724 1,716 1,716 500
2015/08/10 1,721 1,721 1,721 1,721 200
2015/08/07 1,722 1,722 1,721 1,721 300
2015/08/06 1,720 1,720 1,720 1,720 300
2015/08/04 1,725 1,743 1,725 1,743 200
2015/08/03 1,725 1,726 1,725 1,726 200
2015/07/31 1,739 1,739 1,730 1,730 200
2015/07/30 1,733 1,733 1,733 1,733 300
2015/07/29 1,737 1,737 1,724 1,730 300
2015/07/28 1,795 1,795 1,720 1,737 1,300
2015/07/27 1,790 1,790 1,751 1,755 3,100
2015/07/24 1,783 1,800 1,783 1,800 800
2015/07/23 1,765 1,765 1,762 1,762 200
2015/07/22 1,770 1,783 1,770 1,783 200
2015/07/21 1,789 1,789 1,789 1,789 100
2015/07/17 1,761 1,761 1,761 1,761 100
2015/07/16 1,750 1,750 1,749 1,749 200
2015/07/15 1,752 1,752 1,752 1,752 100
2015/07/14 1,745 1,745 1,744 1,744 800
2015/07/13 1,700 1,710 1,700 1,710 200
2015/07/10 1,728 1,728 1,692 1,710 800
2015/07/09 1,701 1,701 1,690 1,690 1,100
2015/07/08 1,730 1,730 1,715 1,715 400
2015/07/07 1,731 1,731 1,730 1,730 200
2015/07/06 1,730 1,731 1,730 1,731 300
2015/07/03 1,752 1,752 1,750 1,750 200
2015/07/02 1,735 1,752 1,735 1,752 300
2015/07/01 1,725 1,748 1,725 1,745 500
2015/06/30 1,725 1,725 1,725 1,725 100
2015/06/29 1,730 1,741 1,725 1,725 1,600
2015/06/26 1,780 1,780 1,758 1,758 500
2015/06/25 1,756 1,758 1,756 1,757 500
2015/06/24 1,775 1,776 1,775 1,776 300
2015/06/23 1,778 1,778 1,770 1,770 500
2015/06/22 1,759 1,770 1,759 1,761 600
2015/06/19 1,752 1,752 1,752 1,752 100
2015/06/17 1,751 1,751 1,750 1,750 200
2015/06/16 1,747 1,751 1,747 1,751 200
2015/06/15 1,742 1,770 1,742 1,770 300
2015/06/12 1,790 1,790 1,750 1,777 1,700
2015/06/11 1,743 1,743 1,737 1,737 1,100
2015/06/10 1,750 1,750 1,742 1,742 600
2015/06/09 1,770 1,770 1,770 1,770 100
2015/06/08 1,755 1,755 1,755 1,755 200
2015/06/05 1,750 1,750 1,750 1,750 200
2015/06/04 1,768 1,768 1,736 1,744 400
2015/06/03 1,769 1,769 1,760 1,760 200
2015/06/02 1,794 1,794 1,785 1,785 300
2015/06/01 1,774 1,789 1,774 1,789 1,600
2015/05/29 1,735 1,739 1,735 1,739 200
2015/05/28 1,723 1,725 1,723 1,725 500
2015/05/27 1,746 1,750 1,746 1,750 600
2015/05/26 1,735 1,760 1,732 1,733 1,400
2015/05/25 1,733 1,733 1,733 1,733 100
2015/05/21 1,750 1,750 1,738 1,738 700
2015/05/20 1,739 1,748 1,733 1,748 300
2015/05/19 1,745 1,745 1,745 1,745 100
2015/05/18 1,730 1,730 1,730 1,730 600
2015/05/15 1,718 1,730 1,710 1,730 1,000
2015/05/13 1,710 1,710 1,710 1,710 200
2015/05/12 1,701 1,712 1,701 1,712 200
2015/05/11 1,709 1,709 1,700 1,708 500
2015/05/08 1,704 1,705 1,704 1,704 300
2015/05/07 1,702 1,703 1,702 1,702 300
2015/05/01 1,701 1,701 1,701 1,701 100
2015/04/27 1,700 1,700 1,700 1,700 500
2015/04/24 1,700 1,715 1,700 1,702 600
2015/04/23 1,690 1,690 1,690 1,690 100
2015/04/22 1,716 1,716 1,695 1,695 200
2015/04/21 1,701 1,701 1,701 1,701 300
2015/04/20 1,706 1,706 1,706 1,706 200
2015/04/17 1,690 1,690 1,690 1,690 100
2015/04/16 1,681 1,716 1,681 1,710 600
2015/04/15 1,672 1,681 1,672 1,681 900
2015/04/14 1,727 1,727 1,712 1,712 500
2015/04/13 1,740 1,747 1,710 1,712 1,300
2015/04/10 1,740 1,740 1,740 1,740 100
2015/04/09 1,767 1,767 1,767 1,767 400
2015/04/07 1,720 1,727 1,720 1,727 1,300
2015/04/06 1,715 1,715 1,715 1,715 600
2015/04/03 1,714 1,714 1,714 1,714 100
2015/04/02 1,700 1,726 1,700 1,714 900
2015/04/01 1,700 1,700 1,691 1,700 1,000
2015/03/31 1,709 1,709 1,705 1,705 500
2015/03/30 1,741 1,741 1,705 1,705 2,800
2015/03/27 1,690 1,725 1,690 1,702 1,900
2015/03/26 1,820 1,830 1,794 1,800 1,800
2015/03/25 1,818 1,840 1,817 1,840 1,200
2015/03/24 1,791 1,819 1,791 1,819 700
2015/03/23 1,793 1,806 1,790 1,791 1,100
2015/03/20 1,837 1,837 1,796 1,796 900
2015/03/19 1,780 1,845 1,780 1,793 2,100
2015/03/18 1,787 1,787 1,777 1,780 1,200
2015/03/17 1,769 1,783 1,766 1,783 1,600
2015/03/16 1,753 1,756 1,750 1,756 1,100
2015/03/13 1,743 1,774 1,740 1,750 900
2015/03/12 1,763 1,765 1,743 1,743 300
2015/03/11 1,765 1,765 1,765 1,765 200
2015/03/10 1,759 1,765 1,759 1,765 900
2015/03/09 1,720 1,740 1,720 1,740 600
2015/03/06 1,714 1,720 1,714 1,720 600
2015/03/04 1,710 1,710 1,708 1,708 300
2015/03/03 1,710 1,710 1,710 1,710 200
2015/03/02 1,718 1,718 1,710 1,710 300
2015/02/27 1,717 1,717 1,700 1,708 500
2015/02/26 1,701 1,710 1,701 1,710 900
2015/02/25 1,699 1,700 1,679 1,699 800
2015/02/24 1,698 1,698 1,696 1,696 400
2015/02/23 1,692 1,698 1,690 1,690 800
2015/02/20 1,676 1,688 1,676 1,688 400
2015/02/19 1,691 1,691 1,676 1,676 1,000
2015/02/18 1,690 1,690 1,680 1,680 300
2015/02/17 1,688 1,688 1,676 1,684 400
2015/02/16 1,672 1,683 1,671 1,676 1,300
2015/02/13 1,677 1,677 1,671 1,671 500
2015/02/12 1,666 1,671 1,665 1,668 900
2015/02/10 1,699 1,699 1,699 1,699 100
2015/02/09 1,667 1,674 1,667 1,674 500
2015/02/05 1,662 1,662 1,662 1,662 100
2015/02/04 1,655 1,662 1,655 1,662 200
2015/02/03 1,656 1,656 1,655 1,655 1,100
2015/02/02 1,670 1,670 1,670 1,670 200
2015/01/30 1,654 1,680 1,654 1,680 700
2015/01/29 1,688 1,688 1,688 1,688 100
2015/01/27 1,695 1,696 1,695 1,695 1,300
2015/01/26 1,657 1,660 1,646 1,646 900
2015/01/23 1,672 1,672 1,660 1,660 600
2015/01/22 1,667 1,667 1,667 1,667 100
2015/01/21 1,666 1,666 1,666 1,666 200
2015/01/20 1,667 1,667 1,666 1,666 900
2015/01/19 1,695 1,695 1,694 1,695 1,000
2015/01/16 1,661 1,695 1,661 1,695 600
2015/01/15 1,680 1,702 1,680 1,702 1,300
2015/01/14 1,680 1,680 1,673 1,673 400
2015/01/13 1,654 1,668 1,654 1,668 300
2015/01/09 1,648 1,677 1,648 1,656 700
2015/01/08 1,650 1,687 1,650 1,687 800
2015/01/07 1,645 1,652 1,645 1,646 800
2015/01/06 1,645 1,645 1,645 1,645 800
2015/01/05 1,620 1,640 1,620 1,638 900

このページの先頭へ