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 |
|---|---|---|---|---|---|
| 2026/01/30 | 4,280 | 4,280 | 4,220 | 4,220 | 2,300 |
| 2026/01/29 | 4,310 | 4,310 | 4,210 | 4,210 | 1,400 |
| 2026/01/28 | 4,205 | 4,245 | 4,205 | 4,240 | 2,700 |
| 2026/01/27 | 4,230 | 4,255 | 4,210 | 4,250 | 2,600 |
| 2026/01/26 | 4,245 | 4,270 | 4,205 | 4,205 | 2,200 |
| 2026/01/23 | 4,330 | 4,330 | 4,260 | 4,270 | 1,600 |
| 2026/01/22 | 4,260 | 4,310 | 4,165 | 4,310 | 4,900 |
| 2026/01/21 | 4,235 | 4,270 | 4,150 | 4,225 | 6,300 |
| 2026/01/20 | 4,285 | 4,285 | 4,230 | 4,260 | 7,300 |
| 2026/01/19 | 4,355 | 4,355 | 4,290 | 4,305 | 6,200 |
| 2026/01/16 | 4,395 | 4,395 | 4,310 | 4,350 | 4,700 |
| 2026/01/15 | 4,360 | 4,400 | 4,350 | 4,400 | 4,700 |
| 2026/01/14 | 4,320 | 4,340 | 4,320 | 4,325 | 3,500 |
| 2026/01/13 | 4,430 | 4,430 | 4,320 | 4,330 | 7,600 |
| 2026/01/09 | 4,390 | 4,390 | 4,350 | 4,360 | 4,100 |
| 2026/01/08 | 4,445 | 4,450 | 4,390 | 4,390 | 5,700 |
| 2026/01/07 | 4,370 | 4,435 | 4,370 | 4,415 | 2,900 |
| 2026/01/06 | 4,355 | 4,430 | 4,355 | 4,355 | 5,900 |
| 2026/01/05 | 4,475 | 4,475 | 4,350 | 4,355 | 8,200 |