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 |
|---|---|---|---|---|---|
| 2026/06/12 | 4,030 | 4,050 | 4,000 | 4,000 | 2,500 |
| 2026/06/11 | 4,000 | 4,000 | 3,960 | 3,960 | 1,700 |
| 2026/06/10 | 4,040 | 4,090 | 4,000 | 4,000 | 1,500 |
| 2026/06/09 | 4,045 | 4,095 | 4,005 | 4,005 | 900 |
| 2026/06/08 | 4,060 | 4,100 | 4,005 | 4,005 | 1,300 |
| 2026/06/05 | 4,015 | 4,085 | 4,015 | 4,060 | 700 |
| 2026/06/04 | 4,050 | 4,080 | 4,035 | 4,035 | 1,900 |
| 2026/06/03 | 4,200 | 4,200 | 4,055 | 4,055 | 4,200 |
| 2026/06/02 | 4,185 | 4,185 | 4,160 | 4,170 | 1,800 |
| 2026/06/01 | 4,185 | 4,215 | 4,185 | 4,200 | 1,600 |
| 2026/05/29 | 4,135 | 4,170 | 4,120 | 4,160 | 1,600 |
| 2026/05/28 | 4,145 | 4,160 | 4,120 | 4,120 | 1,900 |
| 2026/05/27 | 4,110 | 4,140 | 4,075 | 4,140 | 3,200 |
| 2026/05/26 | 4,070 | 4,140 | 4,070 | 4,095 | 1,000 |
| 2026/05/25 | 4,040 | 4,110 | 4,040 | 4,110 | 3,300 |
| 2026/05/22 | 3,935 | 4,045 | 3,910 | 4,035 | 5,500 |
| 2026/05/21 | 3,915 | 3,970 | 3,905 | 3,960 | 1,600 |
| 2026/05/20 | 4,070 | 4,070 | 3,905 | 3,910 | 3,200 |
| 2026/05/19 | 4,035 | 4,090 | 4,000 | 4,000 | 3,000 |
| 2026/05/18 | 4,090 | 4,090 | 3,905 | 4,020 | 9,900 |
| 2026/05/15 | 4,065 | 4,160 | 3,995 | 4,105 | 10,900 |
| 2026/05/14 | 4,080 | 4,100 | 3,910 | 3,995 | 9,300 |
| 2026/05/13 | 3,975 | 4,045 | 3,950 | 4,035 | 3,000 |
| 2026/05/12 | 3,930 | 3,955 | 3,905 | 3,945 | 1,100 |
| 2026/05/11 | 3,875 | 3,945 | 3,805 | 3,945 | 2,500 |
| 2026/05/08 | 3,865 | 3,950 | 3,855 | 3,875 | 3,900 |
| 2026/05/07 | 3,945 | 3,970 | 3,885 | 3,885 | 2,700 |
| 2026/05/01 | 3,915 | 3,925 | 3,875 | 3,875 | 1,500 |
| 2026/04/30 | 3,890 | 3,930 | 3,880 | 3,915 | 1,300 |
| 2026/04/28 | 3,960 | 3,960 | 3,880 | 3,890 | 1,100 |
| 2026/04/27 | 3,975 | 3,975 | 3,885 | 3,960 | 1,100 |
| 2026/04/24 | 3,905 | 3,975 | 3,850 | 3,975 | 5,800 |
| 2026/04/23 | 3,940 | 3,940 | 3,860 | 3,905 | 1,300 |
| 2026/04/22 | 3,960 | 4,160 | 3,910 | 3,940 | 7,700 |
| 2026/04/21 | 3,960 | 3,960 | 3,895 | 3,950 | 2,900 |
| 2026/04/20 | 3,930 | 3,960 | 3,905 | 3,950 | 2,600 |
| 2026/04/17 | 3,950 | 3,970 | 3,930 | 3,930 | 1,700 |
| 2026/04/16 | 3,955 | 3,990 | 3,945 | 3,965 | 2,000 |
| 2026/04/15 | 3,960 | 3,995 | 3,950 | 3,950 | 2,100 |
| 2026/04/14 | 3,960 | 3,980 | 3,960 | 3,960 | 800 |
| 2026/04/13 | 3,990 | 3,995 | 3,945 | 3,955 | 1,200 |
| 2026/04/10 | 4,005 | 4,035 | 3,965 | 3,965 | 1,500 |
| 2026/04/09 | 4,095 | 4,095 | 4,000 | 4,060 | 4,100 |
| 2026/04/08 | 4,050 | 4,095 | 4,030 | 4,080 | 4,400 |
| 2026/04/07 | 3,910 | 4,005 | 3,910 | 4,000 | 5,600 |
| 2026/04/06 | 3,945 | 3,945 | 3,845 | 3,870 | 2,300 |
| 2026/04/03 | 3,820 | 3,950 | 3,820 | 3,930 | 1,700 |
| 2026/03/27 | 3,895 | 3,970 | 3,880 | 3,955 | 4,300 |
| 2026/03/26 | 3,880 | 3,890 | 3,845 | 3,880 | 5,100 |
| 2026/03/25 | 3,840 | 3,845 | 3,785 | 3,840 | 5,800 |
| 2026/03/24 | 3,775 | 3,840 | 3,760 | 3,810 | 3,200 |
| 2026/03/23 | 3,970 | 3,970 | 3,700 | 3,745 | 10,400 |
| 2026/03/19 | 3,950 | 4,035 | 3,850 | 3,900 | 10,000 |
| 2026/03/18 | 4,000 | 4,025 | 3,965 | 3,980 | 5,600 |
| 2026/03/17 | 4,000 | 4,105 | 4,000 | 4,000 | 4,600 |
| 2026/03/16 | 3,970 | 4,000 | 3,940 | 3,945 | 3,400 |
| 2026/03/13 | 4,090 | 4,090 | 3,980 | 3,990 | 8,000 |
| 2026/03/12 | 4,160 | 4,160 | 4,020 | 4,040 | 3,600 |
| 2026/03/11 | 4,105 | 4,200 | 4,105 | 4,160 | 2,100 |
| 2026/03/10 | 4,020 | 4,100 | 4,020 | 4,100 | 1,500 |
| 2026/03/09 | 4,060 | 4,060 | 3,930 | 3,985 | 7,000 |
| 2026/03/06 | 4,205 | 4,215 | 4,130 | 4,130 | 3,700 |
| 2026/03/05 | 4,105 | 4,185 | 4,105 | 4,135 | 3,000 |
| 2026/03/04 | 4,155 | 4,155 | 3,950 | 4,030 | 9,400 |
| 2026/03/03 | 4,315 | 4,335 | 4,185 | 4,185 | 8,900 |
| 2026/03/02 | 4,335 | 4,355 | 4,285 | 4,310 | 6,200 |
| 2026/02/27 | 4,310 | 4,380 | 4,310 | 4,345 | 4,200 |
| 2026/02/26 | 4,295 | 4,335 | 4,295 | 4,310 | 3,400 |
| 2026/02/25 | 4,290 | 4,300 | 4,265 | 4,290 | 900 |
| 2026/02/24 | 4,325 | 4,325 | 4,255 | 4,260 | 4,200 |
| 2026/02/20 | 4,310 | 4,310 | 4,280 | 4,280 | 1,900 |
| 2026/02/19 | 4,320 | 4,350 | 4,300 | 4,310 | 6,800 |
| 2026/02/18 | 4,300 | 4,305 | 4,270 | 4,295 | 4,400 |
| 2026/02/17 | 4,305 | 4,325 | 4,265 | 4,295 | 8,200 |
| 2026/02/16 | 4,400 | 4,400 | 4,250 | 4,345 | 13,800 |
| 2026/02/13 | 4,435 | 4,580 | 4,230 | 4,400 | 27,400 |
| 2026/02/12 | 4,390 | 4,415 | 4,340 | 4,415 | 5,400 |
| 2026/02/10 | 4,375 | 4,390 | 4,305 | 4,370 | 4,700 |
| 2026/02/09 | 4,360 | 4,365 | 4,270 | 4,305 | 5,300 |
| 2026/02/06 | 4,340 | 4,390 | 4,270 | 4,315 | 5,100 |
| 2026/02/05 | 4,355 | 4,385 | 4,340 | 4,340 | 1,600 |
| 2026/02/04 | 4,320 | 4,450 | 4,320 | 4,370 | 11,600 |
| 2026/02/03 | 4,305 | 4,320 | 4,260 | 4,320 | 1,800 |
| 2026/02/02 | 4,290 | 4,320 | 4,230 | 4,235 | 4,300 |
| 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 |