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
2022/12/30 1,853 1,887 1,840 1,864 4,400
2022/12/29 1,870 1,870 1,855 1,862 700
2022/12/28 1,861 1,878 1,839 1,871 5,300
2022/12/27 1,900 1,900 1,877 1,878 3,300
2022/12/26 1,865 1,888 1,865 1,877 4,400
2022/12/23 1,871 1,875 1,865 1,868 3,900
2022/12/22 1,879 1,882 1,875 1,875 3,600
2022/12/21 1,890 1,900 1,885 1,885 1,300
2022/12/20 1,911 1,911 1,889 1,899 5,800
2022/12/19 1,899 1,901 1,893 1,893 3,100
2022/12/16 1,891 1,901 1,891 1,899 1,500
2022/12/15 1,899 1,901 1,898 1,898 2,200
2022/12/14 1,918 1,918 1,899 1,899 1,400
2022/12/13 1,906 1,933 1,898 1,898 5,000
2022/12/12 1,900 1,905 1,900 1,905 3,500
2022/12/09 1,903 1,903 1,902 1,902 700
2022/12/08 1,901 1,904 1,901 1,901 900
2022/12/07 1,909 1,909 1,900 1,901 1,300
2022/12/06 1,920 1,920 1,901 1,903 600
2022/12/05 1,905 1,931 1,900 1,930 2,100
2022/12/02 1,903 1,945 1,899 1,906 3,700
2022/12/01 1,904 1,904 1,903 1,903 700
2022/11/30 1,904 1,904 1,904 1,904 300
2022/11/29 1,900 1,904 1,900 1,904 1,000
2022/11/28 1,895 1,905 1,893 1,905 1,900
2022/11/25 1,893 1,895 1,890 1,895 3,500
2022/11/24 1,885 1,885 1,882 1,885 4,600
2022/11/22 1,882 1,890 1,882 1,885 2,200
2022/11/21 1,886 1,886 1,882 1,884 1,200
2022/11/18 1,888 1,890 1,880 1,881 17,700
2022/11/17 1,900 1,916 1,880 1,894 12,200
2022/11/16 1,944 1,944 1,920 1,920 7,000
2022/11/15 1,971 1,980 1,905 1,947 77,900
2022/11/14 2,015 2,020 2,006 2,006 3,900
2022/11/11 2,011 2,020 2,011 2,013 16,500
2022/11/10 2,014 2,014 2,010 2,010 1,900
2022/11/09 2,030 2,030 2,029 2,030 800
2022/11/08 2,009 2,016 2,005 2,009 1,900
2022/11/07 2,005 2,009 2,005 2,009 2,200
2022/11/04 2,029 2,029 2,009 2,009 4,000
2022/11/02 2,040 2,040 2,029 2,029 800
2022/11/01 2,032 2,033 2,029 2,029 1,000
2022/10/31 2,029 2,070 2,029 2,031 900
2022/10/28 2,020 2,029 2,020 2,029 400
2022/10/27 2,020 2,020 2,020 2,020 200
2022/10/26 2,020 2,023 2,012 2,012 2,300
2022/10/25 2,050 2,050 2,000 2,012 1,700
2022/10/24 2,055 2,055 2,015 2,050 1,000
2022/10/21 2,048 2,048 2,045 2,045 500
2022/10/20 2,000 2,047 1,990 2,039 2,900
2022/10/19 1,995 1,999 1,995 1,999 1,400
2022/10/18 1,996 2,012 1,995 1,995 6,200
2022/10/17 2,045 2,047 1,987 1,994 10,000
2022/10/14 2,086 2,086 2,029 2,039 4,000
2022/10/13 2,076 2,086 2,068 2,086 2,000
2022/10/12 2,064 2,087 2,064 2,068 1,000
2022/10/11 2,092 2,092 2,065 2,071 2,300
2022/10/07 2,110 2,110 2,079 2,093 5,200
2022/10/06 2,111 2,122 2,111 2,114 2,400
2022/10/05 2,132 2,132 2,110 2,110 1,600
2022/10/04 2,122 2,149 2,109 2,117 60,000
2022/10/03 2,111 2,124 2,109 2,109 9,200
2022/09/30 2,121 2,150 2,121 2,149 82,500
2022/09/29 2,149 2,155 2,109 2,115 2,300
2022/09/28 2,198 2,198 2,151 2,169 7,200
2022/09/27 2,216 2,219 2,155 2,198 3,700
2022/09/26 2,211 2,220 2,185 2,215 2,800
2022/09/22 2,210 2,211 2,210 2,211 700
2022/09/21 2,211 2,220 2,211 2,220 600
2022/09/20 2,212 2,219 2,211 2,214 900
2022/09/16 2,216 2,216 2,211 2,212 2,300
2022/09/15 2,227 2,227 2,216 2,216 500
2022/09/14 2,226 2,227 2,201 2,227 3,500
2022/09/13 2,232 2,233 2,221 2,230 1,200
2022/09/12 2,229 2,230 2,229 2,230 1,100
2022/09/09 2,230 2,230 2,216 2,221 300
2022/09/08 2,218 2,230 2,210 2,230 2,400
2022/09/07 2,216 2,216 2,206 2,210 4,700
2022/09/06 2,215 2,225 2,210 2,210 700
2022/09/05 2,206 2,215 2,206 2,215 700
2022/09/02 2,225 2,225 2,205 2,205 500
2022/09/01 2,204 2,242 2,200 2,219 4,400
2022/08/31 2,203 2,203 2,199 2,199 300
2022/08/30 2,192 2,199 2,191 2,199 300
2022/08/29 2,195 2,204 2,191 2,202 400
2022/08/26 2,202 2,205 2,196 2,200 1,800
2022/08/25 2,206 2,206 2,195 2,200 1,600
2022/08/24 2,207 2,207 2,196 2,202 2,800
2022/08/23 2,203 2,210 2,201 2,201 1,900
2022/08/22 2,200 2,209 2,200 2,209 900
2022/08/19 2,204 2,216 2,199 2,199 2,600
2022/08/18 2,205 2,205 2,187 2,188 5,200
2022/08/17 2,216 2,228 2,203 2,207 2,600
2022/08/16 2,205 2,216 2,205 2,216 1,300
2022/08/15 2,230 2,230 2,205 2,208 5,200
2022/08/12 2,200 2,320 2,200 2,228 31,600
2022/08/10 2,413 2,413 2,393 2,393 1,100
2022/08/09 2,411 2,433 2,411 2,430 1,800
2022/08/08 2,430 2,430 2,421 2,424 1,100
2022/08/05 2,430 2,430 2,430 2,430 200
2022/08/04 2,415 2,440 2,415 2,440 400
2022/08/03 2,449 2,449 2,412 2,437 400
2022/08/02 2,451 2,451 2,414 2,420 1,300
2022/08/01 2,476 2,476 2,414 2,451 1,600
2022/07/29 2,447 2,476 2,447 2,476 2,900
2022/07/28 2,434 2,440 2,433 2,440 1,200
2022/07/27 2,433 2,435 2,410 2,434 3,300
2022/07/26 2,387 2,390 2,378 2,390 2,000
2022/07/25 2,350 2,400 2,350 2,390 3,100
2022/07/22 2,335 2,350 2,335 2,350 1,300
2022/07/21 2,322 2,335 2,322 2,335 1,800
2022/07/20 2,331 2,332 2,322 2,322 400
2022/07/19 2,305 2,357 2,301 2,340 33,400
2022/07/15 2,310 2,310 2,300 2,310 78,900
2022/07/14 2,326 2,326 2,310 2,310 400
2022/07/12 2,302 2,327 2,292 2,327 500
2022/07/11 2,324 2,324 2,290 2,302 1,300
2022/07/08 2,298 2,305 2,298 2,305 1,100
2022/07/07 2,276 2,300 2,271 2,300 700
2022/07/06 2,290 2,297 2,270 2,270 1,400
2022/07/05 2,280 2,305 2,270 2,301 4,200
2022/07/04 2,296 2,300 2,271 2,280 2,300
2022/07/01 2,266 2,284 2,266 2,270 4,200
2022/06/30 2,296 2,296 2,261 2,266 2,000
2022/06/29 2,316 2,316 2,296 2,296 3,900
2022/06/28 2,317 2,317 2,317 2,317 700
2022/06/27 2,308 2,318 2,308 2,317 1,400
2022/06/24 2,257 2,308 2,257 2,308 1,900
2022/06/23 2,263 2,296 2,255 2,296 2,100
2022/06/22 2,293 2,312 2,261 2,263 1,000
2022/06/21 2,277 2,290 2,272 2,287 2,000
2022/06/20 2,303 2,311 2,257 2,277 1,400
2022/06/17 2,306 2,315 2,286 2,286 3,500
2022/06/16 2,325 2,335 2,320 2,329 1,700
2022/06/15 2,326 2,326 2,302 2,325 1,200
2022/06/14 2,315 2,315 2,283 2,311 2,700
2022/06/13 2,312 2,318 2,312 2,316 1,000
2022/06/10 2,313 2,338 2,313 2,313 1,200
2022/06/09 2,322 2,329 2,317 2,318 1,800
2022/06/08 2,322 2,342 2,316 2,342 1,900
2022/06/07 2,310 2,310 2,306 2,306 1,100
2022/06/06 2,303 2,310 2,296 2,310 3,700
2022/06/03 2,310 2,318 2,300 2,303 3,000
2022/06/02 2,321 2,321 2,300 2,300 5,300
2022/06/01 2,335 2,335 2,310 2,321 3,500
2022/05/31 2,319 2,331 2,303 2,320 900
2022/05/30 2,326 2,346 2,320 2,320 1,500
2022/05/27 2,296 2,316 2,292 2,316 800
2022/05/26 2,270 2,300 2,270 2,297 2,300
2022/05/25 2,277 2,277 2,267 2,267 1,000
2022/05/24 2,311 2,311 2,276 2,276 1,100
2022/05/23 2,280 2,347 2,280 2,320 2,600
2022/05/20 2,279 2,280 2,279 2,280 400
2022/05/19 2,277 2,289 2,250 2,282 1,400
2022/05/18 2,299 2,299 2,285 2,285 300
2022/05/17 2,298 2,301 2,275 2,293 3,800
2022/05/16 2,258 2,328 2,258 2,298 4,200
2022/05/13 2,221 2,276 2,221 2,235 2,800
2022/05/12 2,254 2,266 2,212 2,221 3,300
2022/05/11 2,274 2,297 2,262 2,280 25,500
2022/05/10 2,330 2,330 2,254 2,254 2,800
2022/05/09 2,320 2,344 2,299 2,344 4,400
2022/05/06 2,345 2,357 2,320 2,331 3,800
2022/05/02 2,313 2,346 2,313 2,345 1,600
2022/04/28 2,310 2,352 2,310 2,352 1,100
2022/04/27 2,339 2,339 2,290 2,301 2,000
2022/04/26 2,331 2,340 2,300 2,340 5,400
2022/04/25 2,370 2,370 2,330 2,331 900
2022/04/22 2,381 2,381 2,351 2,365 1,800
2022/04/21 2,420 2,430 2,400 2,400 2,600
2022/04/20 2,387 2,430 2,387 2,415 1,800
2022/04/19 2,300 2,390 2,288 2,387 7,500
2022/04/18 2,332 2,332 2,288 2,315 6,700
2022/04/15 2,342 2,378 2,342 2,343 7,900
2022/04/14 2,370 2,370 2,349 2,369 4,400
2022/04/13 2,348 2,370 2,335 2,370 900
2022/04/12 2,381 2,381 2,330 2,330 3,900
2022/04/11 2,432 2,432 2,365 2,397 4,200
2022/04/08 2,450 2,462 2,404 2,404 2,200
2022/04/07 2,402 2,406 2,380 2,400 5,700
2022/04/06 2,422 2,422 2,402 2,407 1,300
2022/04/05 2,422 2,450 2,422 2,429 2,000
2022/04/04 2,404 2,439 2,404 2,421 2,700
2022/04/01 2,423 2,424 2,349 2,424 2,500
2022/03/31 2,450 2,450 2,421 2,449 2,200
2022/03/30 2,505 2,505 2,450 2,462 2,900
2022/03/29 2,509 2,554 2,504 2,530 2,600
2022/03/28 2,517 2,517 2,486 2,509 3,400
2022/03/25 2,525 2,525 2,470 2,490 4,400
2022/03/24 2,499 2,500 2,477 2,498 1,100
2022/03/23 2,468 2,500 2,468 2,499 5,500
2022/03/22 2,437 2,468 2,437 2,468 3,500
2022/03/18 2,420 2,435 2,420 2,432 1,100
2022/03/17 2,349 2,429 2,349 2,420 5,800
2022/03/16 2,345 2,348 2,309 2,348 8,500
2022/03/15 2,350 2,351 2,333 2,333 1,800
2022/03/14 2,382 2,439 2,360 2,378 4,400
2022/03/11 2,384 2,384 2,352 2,382 2,600
2022/03/10 2,360 2,399 2,360 2,385 4,000
2022/03/09 2,313 2,342 2,312 2,338 3,900
2022/03/08 2,377 2,378 2,302 2,309 9,400
2022/03/07 2,390 2,412 2,300 2,410 7,700
2022/03/04 2,478 2,478 2,400 2,429 6,900
2022/03/03 2,466 2,469 2,415 2,461 8,900
2022/03/02 2,429 2,432 2,350 2,432 9,000
2022/03/01 2,205 2,503 2,205 2,475 76,300
2022/02/28 2,235 2,236 2,185 2,195 45,500
2022/02/25 2,260 2,322 2,220 2,235 32,700
2022/02/24 2,348 2,356 2,229 2,260 90,400
2022/02/22 2,475 2,492 2,390 2,398 47,800
2022/02/21 2,570 2,580 2,490 2,500 50,300
2022/02/18 2,675 2,675 2,570 2,610 18,100
2022/02/17 2,818 2,818 2,671 2,675 41,600
2022/02/16 2,820 2,886 2,780 2,798 12,300
2022/02/15 3,100 3,100 2,811 2,811 11,500
2022/02/14 3,050 3,060 3,020 3,050 3,100
2022/02/10 3,060 3,085 3,060 3,070 1,300
2022/02/09 3,095 3,095 3,060 3,070 800
2022/02/08 3,110 3,110 3,070 3,080 1,000
2022/02/07 3,110 3,110 3,070 3,100 800
2022/02/04 3,030 3,110 3,030 3,110 1,100
2022/02/03 3,090 3,100 3,070 3,070 1,200
2022/02/02 3,185 3,185 3,080 3,080 2,900
2022/02/01 3,310 3,310 3,180 3,225 7,300
2022/01/31 3,175 3,310 3,130 3,310 22,700
2022/01/28 2,982 3,150 2,951 3,150 10,500
2022/01/27 3,010 3,035 2,905 2,998 7,500
2022/01/26 2,898 3,010 2,898 3,010 5,400
2022/01/25 2,879 2,897 2,821 2,897 5,100
2022/01/24 2,780 2,854 2,780 2,854 3,000
2022/01/21 2,830 2,836 2,770 2,830 4,200
2022/01/20 2,850 2,881 2,830 2,830 1,100
2022/01/19 2,943 2,943 2,850 2,870 2,400
2022/01/18 2,916 2,959 2,900 2,959 1,700
2022/01/17 2,926 2,974 2,925 2,927 1,600
2022/01/14 2,956 2,956 2,917 2,953 1,900
2022/01/13 2,977 2,978 2,977 2,978 600
2022/01/12 2,962 2,999 2,962 2,978 2,000
2022/01/11 2,941 2,966 2,941 2,945 1,700
2022/01/07 2,972 3,035 2,960 2,977 1,800
2022/01/06 3,100 3,100 2,970 2,972 5,400
2022/01/05 3,230 3,285 3,100 3,100 7,400
2022/01/04 3,360 3,390 3,235 3,265 11,000

このページの先頭へ