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
2021/12/30 3,100 3,300 3,080 3,300 15,500
2021/12/29 2,996 3,160 2,996 3,160 10,600
2021/12/28 2,936 2,992 2,923 2,992 11,900
2021/12/27 2,973 2,976 2,912 2,936 4,200
2021/12/24 2,933 2,964 2,905 2,964 4,400
2021/12/23 2,901 2,939 2,901 2,929 9,400
2021/12/22 2,838 2,900 2,837 2,900 11,900
2021/12/21 2,820 2,838 2,809 2,837 4,500
2021/12/20 2,800 2,835 2,793 2,793 3,300
2021/12/17 2,800 2,827 2,799 2,820 5,300
2021/12/16 2,801 2,810 2,777 2,799 3,700
2021/12/15 2,765 2,796 2,765 2,796 7,000
2021/12/14 2,741 2,785 2,741 2,785 2,200
2021/12/13 2,777 2,790 2,751 2,751 1,900
2021/12/10 2,769 2,776 2,740 2,764 2,300
2021/12/09 2,766 2,786 2,761 2,770 3,100
2021/12/08 2,777 2,800 2,770 2,777 3,400
2021/12/07 2,781 2,808 2,760 2,762 1,800
2021/12/06 2,787 2,828 2,751 2,751 3,300
2021/12/03 2,803 2,850 2,750 2,787 4,300
2021/12/02 2,752 2,850 2,752 2,838 3,600
2021/12/01 2,750 2,840 2,725 2,793 4,600
2021/11/30 2,747 2,784 2,681 2,780 10,000
2021/11/29 2,730 2,775 2,714 2,747 2,300
2021/11/26 2,773 2,775 2,732 2,732 2,300
2021/11/25 2,758 2,779 2,746 2,751 700
2021/11/24 2,792 2,792 2,743 2,775 1,700
2021/11/22 2,806 2,806 2,750 2,761 3,300
2021/11/19 2,802 2,840 2,782 2,839 2,300
2021/11/18 2,777 2,814 2,755 2,812 8,600
2021/11/17 2,808 2,808 2,745 2,745 1,200
2021/11/16 2,790 2,790 2,755 2,775 2,200
2021/11/15 2,711 2,829 2,711 2,803 2,700
2021/11/12 2,672 2,707 2,672 2,673 2,100
2021/11/11 2,730 2,730 2,661 2,683 3,400
2021/11/10 2,767 2,798 2,722 2,750 1,700
2021/11/09 2,822 2,830 2,761 2,785 2,700
2021/11/08 2,865 2,865 2,820 2,822 600
2021/11/05 2,857 2,857 2,833 2,833 4,900
2021/11/04 2,844 2,920 2,840 2,889 4,300
2021/11/02 2,860 2,883 2,820 2,823 4,000
2021/11/01 2,986 2,987 2,865 2,898 3,300
2021/10/29 2,890 2,966 2,865 2,966 6,100
2021/10/28 2,830 2,890 2,810 2,890 2,700
2021/10/27 2,830 2,842 2,800 2,830 2,000
2021/10/26 2,800 2,830 2,785 2,830 4,000
2021/10/25 2,771 2,800 2,771 2,800 1,300
2021/10/22 2,797 2,797 2,771 2,771 500
2021/10/21 2,778 2,797 2,761 2,797 1,200
2021/10/20 2,786 2,802 2,786 2,799 800
2021/10/19 2,781 2,802 2,781 2,789 700
2021/10/18 2,783 2,811 2,780 2,780 4,800
2021/10/15 2,697 2,770 2,697 2,736 6,600
2021/10/14 2,720 2,728 2,680 2,708 4,100
2021/10/13 2,735 2,739 2,701 2,734 3,100
2021/10/12 2,706 2,720 2,706 2,716 3,100
2021/10/11 2,732 2,752 2,724 2,724 4,900
2021/10/08 2,769 2,769 2,722 2,722 1,700
2021/10/07 2,724 2,756 2,724 2,745 2,000
2021/10/06 2,780 2,797 2,742 2,742 3,100
2021/10/05 2,840 2,840 2,701 2,784 7,600
2021/10/04 2,878 2,908 2,853 2,853 1,500
2021/10/01 2,979 2,979 2,857 2,860 7,200
2021/09/30 2,831 2,980 2,820 2,980 52,100
2021/09/29 2,842 2,900 2,800 2,831 7,200
2021/09/28 2,750 2,875 2,750 2,858 8,600
2021/09/27 2,761 2,778 2,750 2,759 2,900
2021/09/24 2,730 2,795 2,730 2,767 6,300
2021/09/22 2,691 2,715 2,680 2,712 6,800
2021/09/21 2,650 2,725 2,650 2,707 4,400
2021/09/17 2,665 2,718 2,652 2,710 7,900
2021/09/16 2,633 2,671 2,633 2,666 5,500
2021/09/15 2,610 2,650 2,600 2,650 6,600
2021/09/14 2,623 2,623 2,612 2,612 1,700
2021/09/13 2,644 2,644 2,615 2,637 2,400
2021/09/10 2,609 2,645 2,606 2,616 1,700
2021/09/09 2,644 2,644 2,603 2,619 6,900
2021/09/08 2,662 2,667 2,621 2,622 3,600
2021/09/07 2,660 2,675 2,650 2,675 4,300
2021/09/06 2,700 2,725 2,645 2,645 9,500
2021/09/03 2,505 2,700 2,505 2,685 52,800
2021/09/02 2,511 2,532 2,498 2,500 3,600
2021/09/01 2,514 2,533 2,510 2,510 6,200
2021/08/31 2,491 2,514 2,466 2,514 5,200
2021/08/30 2,470 2,500 2,451 2,491 9,000
2021/08/27 2,496 2,496 2,463 2,463 4,700
2021/08/26 2,477 2,545 2,477 2,521 2,200
2021/08/25 2,444 2,509 2,443 2,453 3,700
2021/08/24 2,440 2,440 2,440 2,440 1,000
2021/08/23 2,453 2,453 2,440 2,444 1,600
2021/08/20 2,455 2,480 2,409 2,454 3,400
2021/08/19 2,484 2,484 2,449 2,472 5,000
2021/08/18 2,450 2,516 2,414 2,499 6,300
2021/08/17 2,535 2,539 2,470 2,470 9,500
2021/08/16 2,620 2,620 2,515 2,535 8,000
2021/08/13 2,626 2,626 2,612 2,619 4,400
2021/08/12 2,625 2,639 2,615 2,639 1,300
2021/08/11 2,699 2,699 2,620 2,625 18,100
2021/08/10 2,655 2,724 2,655 2,724 7,100
2021/08/06 2,665 2,665 2,650 2,655 3,700
2021/08/05 2,677 2,728 2,677 2,700 2,100
2021/08/04 2,702 2,732 2,677 2,710 6,100
2021/08/03 2,747 2,747 2,727 2,727 1,900
2021/08/02 2,770 2,786 2,675 2,747 7,700
2021/07/30 2,798 2,799 2,782 2,790 1,100
2021/07/29 2,791 2,800 2,777 2,788 3,800
2021/07/28 2,801 2,801 2,780 2,780 2,300
2021/07/27 2,843 2,843 2,800 2,800 4,100
2021/07/26 2,798 2,800 2,782 2,793 2,100
2021/07/21 2,795 2,798 2,787 2,787 2,400
2021/07/20 2,824 2,824 2,770 2,795 6,100
2021/07/19 2,888 2,888 2,824 2,824 2,600
2021/07/16 2,840 2,879 2,830 2,859 4,000
2021/07/15 2,842 2,860 2,839 2,843 1,200
2021/07/14 2,845 2,863 2,833 2,863 2,400
2021/07/13 2,855 2,885 2,845 2,845 4,000
2021/07/12 2,875 2,880 2,830 2,850 12,800
2021/07/09 2,805 2,869 2,798 2,869 4,700
2021/07/08 2,856 2,880 2,834 2,844 2,200
2021/07/07 2,900 2,908 2,851 2,851 4,100
2021/07/06 2,900 2,936 2,899 2,900 2,000
2021/07/05 2,873 2,903 2,873 2,900 1,000
2021/07/02 2,886 2,905 2,871 2,873 1,400
2021/07/01 2,882 2,895 2,868 2,868 2,500
2021/06/30 2,926 2,926 2,876 2,879 4,100
2021/06/29 2,949 2,949 2,905 2,905 2,000
2021/06/28 2,987 2,987 2,892 2,902 5,200
2021/06/25 2,799 2,932 2,799 2,902 10,500
2021/06/24 2,805 2,806 2,763 2,793 3,300
2021/06/23 2,794 2,798 2,763 2,785 4,200
2021/06/22 2,822 2,833 2,794 2,794 5,600
2021/06/21 2,865 2,865 2,782 2,786 7,600
2021/06/18 2,902 2,902 2,861 2,866 1,600
2021/06/17 2,935 2,935 2,880 2,890 3,700
2021/06/16 2,910 2,927 2,902 2,902 2,300
2021/06/15 2,911 2,947 2,911 2,920 1,400
2021/06/14 2,913 2,935 2,911 2,934 2,000
2021/06/11 2,960 2,978 2,902 2,934 4,400
2021/06/10 2,997 3,000 2,956 2,957 3,300
2021/06/09 2,948 2,990 2,948 2,990 3,800
2021/06/08 2,946 2,968 2,907 2,947 4,900
2021/06/07 2,941 2,943 2,895 2,909 7,000
2021/06/04 3,050 3,050 2,973 2,973 7,500
2021/06/03 3,060 3,060 3,025 3,025 1,800
2021/06/02 3,115 3,120 3,055 3,080 2,600
2021/06/01 3,175 3,175 3,085 3,135 5,600
2021/05/31 3,090 3,175 3,055 3,175 8,200
2021/05/28 2,955 3,095 2,955 3,070 6,300
2021/05/27 2,942 3,045 2,927 3,025 8,000
2021/05/26 2,906 2,973 2,871 2,935 7,900
2021/05/25 2,985 2,991 2,893 2,945 42,700
2021/05/24 3,035 3,040 2,985 2,985 3,900
2021/05/21 3,050 3,065 3,010 3,060 7,500
2021/05/20 2,998 3,085 2,887 3,050 14,700
2021/05/19 2,885 3,010 2,873 2,999 10,900
2021/05/18 2,811 2,900 2,810 2,895 6,900
2021/05/17 2,732 2,815 2,711 2,811 30,800
2021/05/14 2,672 2,697 2,622 2,632 9,600
2021/05/13 2,701 2,703 2,612 2,655 27,600
2021/05/12 2,865 2,878 2,710 2,713 22,800
2021/05/11 2,931 2,933 2,875 2,880 6,000
2021/05/10 2,957 2,972 2,924 2,924 3,400
2021/05/07 2,930 2,996 2,930 2,956 13,000
2021/05/06 2,999 3,010 2,979 3,000 3,500
2021/04/30 2,980 2,999 2,936 2,999 9,800
2021/04/28 2,909 3,010 2,909 2,980 18,100
2021/04/27 2,904 2,913 2,875 2,909 3,700
2021/04/26 2,873 2,889 2,843 2,889 5,800
2021/04/23 2,898 2,913 2,871 2,874 4,100
2021/04/22 2,907 2,909 2,869 2,903 5,200
2021/04/21 2,967 2,967 2,850 2,897 20,000
2021/04/20 2,983 3,000 2,929 2,935 8,300
2021/04/19 2,952 3,030 2,952 3,010 6,700
2021/04/16 2,956 2,974 2,943 2,955 5,000
2021/04/15 2,990 3,010 2,950 2,955 13,900
2021/04/14 3,000 3,025 2,991 3,015 7,300
2021/04/13 3,045 3,065 3,000 3,005 7,500
2021/04/12 3,125 3,130 3,050 3,050 6,200
2021/04/09 3,060 3,165 3,060 3,120 4,500
2021/04/08 3,060 3,175 3,050 3,060 4,900
2021/04/07 3,085 3,115 3,065 3,095 5,700
2021/04/06 3,155 3,190 3,085 3,085 10,000
2021/04/05 3,130 3,220 3,100 3,185 12,800
2021/04/02 3,105 3,130 3,070 3,105 6,800
2021/04/01 3,140 3,140 3,060 3,105 9,600
2021/03/31 3,000 3,145 3,000 3,145 16,500
2021/03/30 3,025 3,100 2,963 3,015 10,800
2021/03/29 2,978 3,050 2,976 3,050 13,800
2021/03/26 2,992 3,035 2,982 3,020 11,200
2021/03/25 2,951 3,030 2,931 2,990 11,400
2021/03/24 3,035 3,035 2,950 2,977 11,600
2021/03/23 3,070 3,070 3,015 3,035 4,500
2021/03/22 3,075 3,075 2,990 3,055 7,200
2021/03/19 3,045 3,070 3,030 3,070 3,100
2021/03/18 3,020 3,100 3,020 3,035 8,800
2021/03/17 2,981 3,015 2,981 3,010 2,100
2021/03/16 2,970 3,035 2,934 2,998 7,900
2021/03/15 2,975 2,975 2,920 2,944 2,600
2021/03/12 2,936 2,950 2,920 2,927 2,600
2021/03/11 2,946 2,946 2,910 2,922 4,800
2021/03/10 2,984 2,984 2,918 2,918 7,400
2021/03/09 2,878 2,940 2,861 2,937 5,300
2021/03/08 2,950 2,952 2,865 2,877 8,800
2021/03/05 2,850 2,939 2,820 2,939 12,600
2021/03/04 2,952 2,978 2,844 2,882 15,300
2021/03/03 2,993 3,000 2,950 2,950 8,100
2021/03/02 3,050 3,050 2,990 2,993 7,500
2021/03/01 3,220 3,280 3,050 3,050 13,200
2021/02/26 3,050 3,200 3,020 3,200 21,800
2021/02/25 3,045 3,120 2,979 3,120 18,800
2021/02/24 3,000 3,045 2,966 3,015 15,900
2021/02/22 2,935 3,045 2,935 3,045 16,100
2021/02/19 2,881 2,949 2,872 2,897 9,400
2021/02/18 3,000 3,025 2,875 2,885 19,000
2021/02/17 3,050 3,060 2,982 2,990 13,700
2021/02/16 3,125 3,140 3,020 3,045 18,400
2021/02/15 3,095 3,135 2,953 3,060 51,700
2021/02/12 3,395 3,395 3,250 3,305 27,000
2021/02/10 3,405 3,410 3,315 3,370 15,800
2021/02/09 3,360 3,490 3,300 3,440 37,200
2021/02/08 3,290 3,355 3,205 3,355 24,100
2021/02/05 3,200 3,260 3,180 3,235 6,600
2021/02/04 3,230 3,315 3,180 3,180 13,800
2021/02/03 3,265 3,295 3,220 3,220 17,800
2021/02/02 3,140 3,270 3,140 3,235 17,300
2021/02/01 3,050 3,150 3,020 3,140 10,500
2021/01/29 3,175 3,200 3,010 3,050 19,500
2021/01/28 3,100 3,240 3,090 3,120 15,200
2021/01/27 3,145 3,240 3,080 3,190 16,700
2021/01/26 3,290 3,300 3,075 3,100 27,500
2021/01/25 2,965 3,340 2,965 3,255 43,500
2021/01/22 2,850 2,953 2,850 2,941 13,100
2021/01/21 2,834 2,877 2,828 2,850 4,700
2021/01/20 2,858 2,870 2,800 2,800 13,700
2021/01/19 2,890 2,910 2,861 2,861 5,300
2021/01/18 2,912 2,918 2,851 2,867 9,600
2021/01/15 2,966 2,978 2,917 2,936 12,600
2021/01/14 2,978 3,020 2,952 2,953 10,700
2021/01/13 2,997 3,040 2,960 2,980 8,900
2021/01/12 3,020 3,030 2,951 2,955 8,900
2021/01/08 3,010 3,040 2,982 3,040 6,600
2021/01/07 3,040 3,055 2,990 3,015 19,200
2021/01/06 3,000 3,095 2,970 3,020 12,000
2021/01/05 2,980 3,000 2,917 3,000 6,800
2021/01/04 3,000 3,000 2,877 2,985 13,900

このページの先頭へ