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
2019/12/30 1,820 1,833 1,802 1,805 3,300
2019/12/27 1,850 1,850 1,814 1,816 5,300
2019/12/26 1,792 1,822 1,792 1,816 2,800
2019/12/25 1,792 1,809 1,791 1,791 8,000
2019/12/24 1,825 1,826 1,801 1,801 7,800
2019/12/23 1,805 1,859 1,805 1,825 6,900
2019/12/20 1,810 1,810 1,790 1,805 7,600
2019/12/19 1,840 1,840 1,804 1,807 5,900
2019/12/18 1,835 1,845 1,817 1,825 4,300
2019/12/17 1,878 1,890 1,802 1,832 7,700
2019/12/16 1,930 1,930 1,876 1,878 6,900
2019/12/13 1,934 1,934 1,902 1,912 1,800
2019/12/12 1,893 1,915 1,893 1,915 5,100
2019/12/11 1,905 1,911 1,893 1,893 6,500
2019/12/10 1,960 1,961 1,870 1,902 5,900
2019/12/09 1,966 1,999 1,955 1,955 2,600
2019/12/06 1,978 1,983 1,957 1,966 2,700
2019/12/05 1,965 1,976 1,960 1,960 3,900
2019/12/04 2,002 2,040 1,921 1,938 25,500
2019/12/03 1,890 2,030 1,885 2,002 27,300
2019/12/02 1,888 1,899 1,871 1,881 4,800
2019/11/29 1,832 1,854 1,832 1,851 6,100
2019/11/28 1,849 1,849 1,807 1,831 3,500
2019/11/27 1,870 1,884 1,789 1,811 11,400
2019/11/26 1,879 1,938 1,816 1,860 15,100
2019/11/25 1,765 1,969 1,765 1,879 22,600
2019/11/22 1,671 1,731 1,671 1,731 6,900
2019/11/21 1,677 1,689 1,674 1,689 1,400
2019/11/20 1,670 1,680 1,666 1,680 2,500
2019/11/19 1,677 1,677 1,627 1,670 2,500
2019/11/18 1,646 1,668 1,640 1,667 4,100
2019/11/15 1,668 1,668 1,600 1,606 9,900
2019/11/14 1,535 1,588 1,535 1,588 3,800
2019/11/13 1,532 1,532 1,526 1,526 800
2019/11/12 1,515 1,536 1,515 1,530 1,400
2019/11/11 1,538 1,538 1,513 1,513 400
2019/11/08 1,511 1,540 1,511 1,521 1,100
2019/11/07 1,507 1,518 1,507 1,518 1,300
2019/11/06 1,519 1,519 1,503 1,506 1,200
2019/11/05 1,488 1,490 1,478 1,489 2,100
2019/11/01 1,465 1,510 1,458 1,458 8,500
2019/10/31 1,461 1,465 1,457 1,465 3,400
2019/10/30 1,455 1,470 1,455 1,461 1,700
2019/10/29 1,458 1,473 1,455 1,455 3,100
2019/10/28 1,453 1,466 1,452 1,457 3,600
2019/10/25 1,465 1,470 1,448 1,452 1,200
2019/10/24 1,455 1,459 1,442 1,453 1,400
2019/10/23 1,460 1,466 1,452 1,452 5,500
2019/10/21 1,454 1,482 1,454 1,460 900
2019/10/18 1,440 1,445 1,440 1,440 500
2019/10/17 1,456 1,456 1,439 1,439 200
2019/10/16 1,443 1,460 1,443 1,456 1,000
2019/10/15 1,455 1,484 1,435 1,442 5,500
2019/10/11 1,453 1,455 1,452 1,455 400
2019/10/10 1,455 1,461 1,455 1,461 600
2019/10/09 1,460 1,460 1,460 1,460 100
2019/10/08 1,461 1,470 1,460 1,460 1,700
2019/10/07 1,463 1,469 1,462 1,463 1,200
2019/10/04 1,458 1,458 1,458 1,458 100
2019/10/03 1,459 1,465 1,455 1,465 600
2019/10/02 1,471 1,481 1,471 1,474 1,400
2019/10/01 1,500 1,500 1,474 1,479 4,200
2019/09/30 1,458 1,510 1,458 1,500 1,900
2019/09/27 1,415 1,456 1,415 1,456 82,800
2019/09/26 1,445 1,458 1,445 1,448 400
2019/09/25 1,450 1,456 1,448 1,450 1,800
2019/09/24 1,440 1,451 1,440 1,451 400
2019/09/20 1,440 1,451 1,440 1,441 6,000
2019/09/19 1,457 1,457 1,440 1,440 1,900
2019/09/18 1,455 1,455 1,417 1,440 2,600
2019/09/17 1,438 1,455 1,438 1,455 3,900
2019/09/13 1,431 1,431 1,431 1,431 100
2019/09/12 1,435 1,438 1,432 1,438 1,600
2019/09/11 1,426 1,448 1,426 1,432 700
2019/09/10 1,434 1,434 1,434 1,434 100
2019/09/09 1,430 1,442 1,430 1,442 500
2019/09/06 1,428 1,430 1,421 1,421 700
2019/09/05 1,426 1,434 1,420 1,433 1,500
2019/09/04 1,421 1,421 1,421 1,421 100
2019/09/03 1,427 1,433 1,420 1,420 1,600
2019/09/02 1,452 1,452 1,424 1,426 1,800
2019/08/30 1,444 1,444 1,425 1,425 700
2019/08/29 1,445 1,445 1,441 1,441 300
2019/08/28 1,428 1,429 1,426 1,429 700
2019/08/27 1,433 1,436 1,425 1,428 4,500
2019/08/26 1,446 1,446 1,431 1,431 400
2019/08/23 1,452 1,452 1,452 1,452 100
2019/08/21 1,435 1,457 1,435 1,444 5,100
2019/08/20 1,437 1,438 1,436 1,437 3,200
2019/08/19 1,442 1,442 1,438 1,438 2,700
2019/08/16 1,444 1,454 1,442 1,442 500
2019/08/15 1,466 1,466 1,442 1,444 3,600
2019/08/14 1,496 1,496 1,466 1,466 700
2019/08/13 1,493 1,498 1,466 1,466 3,900
2019/08/09 1,512 1,546 1,512 1,546 1,300
2019/08/06 1,500 1,512 1,480 1,512 1,600
2019/08/05 1,500 1,512 1,500 1,501 1,300
2019/08/02 1,517 1,517 1,503 1,503 1,100
2019/08/01 1,526 1,528 1,526 1,526 600
2019/07/31 1,535 1,535 1,535 1,535 100
2019/07/30 1,545 1,545 1,545 1,545 100
2019/07/29 1,538 1,539 1,538 1,539 400
2019/07/26 1,614 1,614 1,562 1,562 4,600
2019/07/25 1,551 1,574 1,551 1,574 400
2019/07/24 1,542 1,550 1,542 1,550 200
2019/07/23 1,515 1,542 1,515 1,538 600
2019/07/22 1,518 1,518 1,518 1,518 100
2019/07/19 1,510 1,529 1,510 1,529 3,100
2019/07/18 1,520 1,520 1,502 1,505 900
2019/07/17 1,510 1,520 1,510 1,520 400
2019/07/16 1,521 1,521 1,520 1,520 200
2019/07/12 1,530 1,530 1,530 1,530 300
2019/07/11 1,530 1,540 1,528 1,528 400
2019/07/10 1,524 1,526 1,518 1,526 800
2019/07/09 1,530 1,530 1,530 1,530 200
2019/07/08 1,540 1,540 1,540 1,540 100
2019/07/05 1,536 1,538 1,536 1,538 200
2019/07/04 1,530 1,556 1,514 1,534 3,400
2019/07/03 1,532 1,542 1,532 1,542 800
2019/07/02 1,531 1,531 1,531 1,531 100
2019/07/01 1,511 1,535 1,511 1,535 700
2019/06/28 1,519 1,519 1,517 1,517 300
2019/06/27 1,522 1,522 1,519 1,519 400
2019/06/26 1,510 1,510 1,510 1,510 600
2019/06/25 1,500 1,500 1,494 1,495 1,300
2019/06/24 1,492 1,508 1,475 1,500 2,900
2019/06/21 1,500 1,500 1,491 1,491 500
2019/06/20 1,485 1,509 1,485 1,509 800
2019/06/19 1,488 1,493 1,485 1,493 400
2019/06/18 1,466 1,470 1,466 1,468 900
2019/06/17 1,468 1,468 1,468 1,468 100
2019/06/14 1,474 1,474 1,474 1,474 100
2019/06/13 1,489 1,489 1,474 1,474 1,200
2019/06/12 1,489 1,489 1,489 1,489 100
2019/06/11 1,505 1,505 1,475 1,479 1,700
2019/06/10 1,474 1,505 1,474 1,505 900
2019/06/07 1,474 1,474 1,473 1,474 1,300
2019/06/06 1,477 1,495 1,461 1,474 1,200
2019/06/05 1,469 1,500 1,469 1,476 9,900
2019/06/04 1,469 1,469 1,469 1,469 100
2019/06/03 1,500 1,500 1,450 1,467 1,500
2019/05/31 1,530 1,530 1,515 1,515 800
2019/05/30 1,548 1,548 1,548 1,548 100
2019/05/29 1,530 1,533 1,529 1,533 600
2019/05/28 1,557 1,557 1,537 1,537 400
2019/05/27 1,555 1,562 1,555 1,562 200
2019/05/24 1,535 1,547 1,517 1,545 1,300
2019/05/23 1,547 1,557 1,535 1,535 2,200
2019/05/22 1,564 1,564 1,556 1,556 200
2019/05/21 1,546 1,564 1,499 1,552 7,100
2019/05/20 1,565 1,572 1,563 1,571 1,600
2019/05/17 1,550 1,565 1,550 1,565 1,700
2019/05/16 1,547 1,549 1,535 1,549 1,400
2019/05/15 1,585 1,585 1,525 1,547 7,300
2019/05/14 1,500 1,555 1,500 1,552 3,000
2019/05/13 1,551 1,556 1,538 1,538 1,300
2019/05/10 1,585 1,585 1,545 1,555 1,200
2019/05/09 1,555 1,586 1,530 1,586 4,900
2019/05/08 1,569 1,569 1,536 1,567 900
2019/05/07 1,561 1,573 1,561 1,573 200
2019/04/26 1,556 1,556 1,540 1,543 1,800
2019/04/25 1,520 1,535 1,520 1,535 300
2019/04/24 1,545 1,545 1,520 1,520 400
2019/04/23 1,532 1,569 1,529 1,534 1,800
2019/04/22 1,551 1,551 1,539 1,539 700
2019/04/19 1,551 1,554 1,551 1,551 500
2019/04/18 1,560 1,560 1,551 1,551 1,400
2019/04/17 1,567 1,568 1,567 1,568 400
2019/04/16 1,561 1,570 1,561 1,567 800
2019/04/15 1,574 1,574 1,563 1,563 54,100
2019/04/12 1,553 1,555 1,551 1,551 700
2019/04/11 1,564 1,600 1,564 1,565 1,000
2019/04/10 1,565 1,566 1,565 1,566 400
2019/04/09 1,588 1,588 1,570 1,570 1,600
2019/04/08 1,588 1,588 1,588 1,588 100
2019/04/05 1,600 1,600 1,600 1,600 100
2019/04/04 1,612 1,612 1,612 1,612 100
2019/04/03 1,573 1,583 1,572 1,583 1,900
2019/04/02 1,616 1,616 1,582 1,582 700
2019/04/01 1,592 1,595 1,590 1,590 1,300
2019/03/29 1,606 1,606 1,592 1,592 1,700
2019/03/28 1,615 1,615 1,610 1,610 300
2019/03/27 1,623 1,632 1,623 1,632 5,000
2019/03/26 1,647 1,650 1,640 1,648 1,100
2019/03/25 1,612 1,615 1,612 1,615 600
2019/03/22 1,648 1,648 1,625 1,625 1,300
2019/03/20 1,621 1,655 1,621 1,650 1,200
2019/03/19 1,616 1,620 1,616 1,620 400
2019/03/18 1,606 1,615 1,606 1,612 800
2019/03/15 1,622 1,625 1,592 1,592 1,100
2019/03/14 1,601 1,601 1,582 1,583 500
2019/03/13 1,611 1,611 1,611 1,611 200
2019/03/12 1,625 1,626 1,625 1,626 300
2019/03/11 1,625 1,625 1,622 1,622 300
2019/03/08 1,625 1,626 1,615 1,615 800
2019/03/07 1,621 1,641 1,621 1,630 3,800
2019/03/05 1,638 1,640 1,630 1,630 1,300
2019/03/04 1,649 1,676 1,628 1,637 1,800
2019/03/01 1,661 1,670 1,650 1,650 800
2019/02/28 1,636 1,658 1,636 1,658 300
2019/02/27 1,669 1,670 1,669 1,670 400
2019/02/26 1,630 1,630 1,630 1,630 300
2019/02/25 1,656 1,656 1,656 1,656 200
2019/02/22 1,665 1,665 1,638 1,646 1,400
2019/02/21 1,628 1,693 1,628 1,693 800
2019/02/20 1,649 1,649 1,628 1,628 500
2019/02/19 1,640 1,664 1,640 1,640 700
2019/02/18 1,660 1,671 1,651 1,651 1,400
2019/02/15 1,699 1,699 1,636 1,636 2,200
2019/02/14 1,674 1,737 1,652 1,688 10,800
2019/02/13 1,652 1,652 1,572 1,601 1,400
2019/02/12 1,618 1,700 1,571 1,572 4,200
2019/02/08 1,596 1,597 1,559 1,592 1,400
2019/02/07 1,587 1,680 1,587 1,591 1,000
2019/02/06 1,585 1,589 1,585 1,589 700
2019/02/05 1,580 1,583 1,580 1,583 300
2019/02/04 1,583 1,583 1,583 1,583 100
2019/02/01 1,540 1,574 1,540 1,574 1,600
2019/01/31 1,554 1,555 1,545 1,547 1,700
2019/01/30 1,551 1,551 1,551 1,551 100
2019/01/29 1,557 1,557 1,555 1,555 200
2019/01/28 1,558 1,559 1,549 1,559 600
2019/01/25 1,579 1,579 1,550 1,550 300
2019/01/24 1,551 1,551 1,551 1,551 100
2019/01/23 1,550 1,550 1,539 1,550 1,000
2019/01/22 1,568 1,570 1,545 1,557 2,700
2019/01/21 1,588 1,588 1,558 1,568 2,000
2019/01/18 1,550 1,564 1,540 1,560 1,600
2019/01/17 1,550 1,550 1,550 1,550 300
2019/01/16 1,567 1,567 1,543 1,543 1,100
2019/01/15 1,569 1,569 1,567 1,567 800
2019/01/11 1,549 1,570 1,549 1,570 1,900
2019/01/10 1,525 1,535 1,525 1,535 400
2019/01/09 1,541 1,541 1,541 1,541 100
2019/01/08 1,523 1,559 1,523 1,538 1,000
2019/01/07 1,549 1,569 1,523 1,523 1,500
2019/01/04 1,515 1,515 1,501 1,502 800

このページの先頭へ