応用技術(4356)の株価時系列情報
応用技術(4356)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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,577 | 1,605 | 1,564 | 1,564 | 1,800 |
| 2026/05/21 | 1,542 | 1,623 | 1,538 | 1,605 | 13,400 |
| 2026/05/20 | 1,542 | 1,619 | 1,531 | 1,558 | 7,400 |
| 2026/05/19 | 1,591 | 1,607 | 1,542 | 1,542 | 4,400 |
| 2026/05/18 | 1,640 | 1,640 | 1,588 | 1,590 | 5,600 |
| 2026/05/15 | 1,629 | 1,629 | 1,574 | 1,600 | 4,600 |
| 2026/05/14 | 1,790 | 1,797 | 1,658 | 1,658 | 13,400 |
| 2026/05/13 | 1,831 | 1,884 | 1,814 | 1,830 | 12,200 |
| 2026/05/12 | 1,805 | 1,849 | 1,805 | 1,831 | 7,800 |
| 2026/05/11 | 1,780 | 1,820 | 1,780 | 1,805 | 7,100 |
| 2026/05/08 | 1,780 | 1,780 | 1,771 | 1,780 | 1,000 |
| 2026/05/07 | 1,766 | 1,790 | 1,764 | 1,785 | 4,100 |
| 2026/05/01 | 1,753 | 1,791 | 1,753 | 1,766 | 1,900 |
| 2026/04/30 | 1,766 | 1,771 | 1,751 | 1,771 | 1,000 |
| 2026/04/28 | 1,775 | 1,780 | 1,753 | 1,766 | 2,700 |
| 2026/04/27 | 1,775 | 1,792 | 1,775 | 1,775 | 3,100 |
| 2026/04/24 | 1,759 | 1,793 | 1,749 | 1,775 | 2,100 |
| 2026/04/23 | 1,750 | 1,795 | 1,744 | 1,744 | 2,300 |
| 2026/04/22 | 1,732 | 1,771 | 1,732 | 1,742 | 2,100 |
| 2026/04/21 | 1,799 | 1,811 | 1,772 | 1,772 | 4,900 |
| 2026/04/20 | 1,779 | 1,799 | 1,756 | 1,779 | 2,800 |
| 2026/04/17 | 1,732 | 1,785 | 1,716 | 1,785 | 3,800 |
| 2026/04/15 | 1,716 | 1,745 | 1,716 | 1,738 | 2,000 |
| 2026/04/14 | 1,725 | 1,740 | 1,716 | 1,716 | 700 |
| 2026/04/13 | 1,749 | 1,750 | 1,731 | 1,734 | 700 |
| 2026/04/10 | 1,701 | 1,791 | 1,701 | 1,755 | 5,000 |
| 2026/04/09 | 1,730 | 1,731 | 1,701 | 1,725 | 1,500 |
| 2026/04/08 | 1,719 | 1,746 | 1,719 | 1,722 | 2,400 |
| 2026/04/07 | 1,731 | 1,731 | 1,721 | 1,721 | 700 |
| 2026/04/06 | 1,734 | 1,760 | 1,725 | 1,738 | 1,200 |
| 2026/04/03 | 1,730 | 1,759 | 1,730 | 1,730 | 700 |
| 2026/04/02 | 1,727 | 1,727 | 1,706 | 1,727 | 300 |
| 2026/03/27 | 1,704 | 1,739 | 1,704 | 1,710 | 4,300 |
| 2026/03/26 | 1,738 | 1,776 | 1,704 | 1,714 | 1,100 |
| 2026/03/25 | 1,709 | 1,759 | 1,709 | 1,738 | 3,200 |
| 2026/03/24 | 1,706 | 1,785 | 1,693 | 1,704 | 3,800 |
| 2026/03/23 | 1,734 | 1,734 | 1,656 | 1,689 | 3,300 |
| 2026/03/19 | 1,751 | 1,764 | 1,750 | 1,761 | 800 |
| 2026/03/18 | 1,760 | 1,774 | 1,757 | 1,758 | 4,300 |
| 2026/03/17 | 1,760 | 1,785 | 1,760 | 1,762 | 3,800 |
| 2026/03/16 | 1,757 | 1,799 | 1,745 | 1,785 | 1,800 |
| 2026/03/13 | 1,778 | 1,778 | 1,757 | 1,757 | 800 |
| 2026/03/12 | 1,802 | 1,805 | 1,786 | 1,789 | 5,100 |
| 2026/03/11 | 1,772 | 1,800 | 1,772 | 1,784 | 3,500 |
| 2026/03/10 | 1,736 | 1,780 | 1,736 | 1,772 | 2,700 |
| 2026/03/09 | 1,762 | 1,762 | 1,723 | 1,734 | 3,900 |
| 2026/03/06 | 1,764 | 1,779 | 1,746 | 1,779 | 1,900 |
| 2026/03/05 | 1,751 | 1,777 | 1,745 | 1,765 | 2,300 |
| 2026/03/04 | 1,766 | 1,766 | 1,704 | 1,720 | 3,500 |
| 2026/03/03 | 1,800 | 1,803 | 1,777 | 1,777 | 5,300 |
| 2026/03/02 | 1,800 | 1,810 | 1,799 | 1,800 | 2,700 |
| 2026/02/27 | 1,799 | 1,808 | 1,798 | 1,807 | 2,800 |
| 2026/02/26 | 1,804 | 1,818 | 1,801 | 1,802 | 4,000 |
| 2026/02/25 | 1,805 | 1,811 | 1,798 | 1,804 | 3,700 |
| 2026/02/24 | 1,804 | 1,823 | 1,791 | 1,801 | 8,000 |
| 2026/02/20 | 1,798 | 1,835 | 1,795 | 1,820 | 7,600 |
| 2026/02/19 | 1,794 | 1,800 | 1,774 | 1,798 | 7,400 |
| 2026/02/18 | 1,789 | 1,807 | 1,782 | 1,786 | 7,200 |
| 2026/02/17 | 1,794 | 1,819 | 1,789 | 1,789 | 4,300 |
| 2026/02/16 | 1,785 | 1,846 | 1,770 | 1,811 | 18,800 |
| 2026/02/13 | 1,766 | 1,775 | 1,740 | 1,759 | 8,800 |
| 2026/02/12 | 1,780 | 1,820 | 1,761 | 1,786 | 32,400 |
| 2026/02/10 | 1,820 | 1,887 | 1,807 | 1,879 | 23,900 |
| 2026/02/09 | 1,837 | 1,837 | 1,804 | 1,808 | 5,800 |
| 2026/02/06 | 1,800 | 1,806 | 1,792 | 1,806 | 2,900 |
| 2026/02/05 | 1,805 | 1,805 | 1,790 | 1,793 | 8,300 |
| 2026/02/04 | 1,818 | 1,818 | 1,802 | 1,804 | 3,900 |
| 2026/02/03 | 1,814 | 1,814 | 1,800 | 1,801 | 6,000 |
| 2026/02/02 | 1,815 | 1,840 | 1,800 | 1,801 | 5,100 |
| 2026/01/30 | 1,843 | 1,843 | 1,800 | 1,807 | 12,800 |
| 2026/01/29 | 1,920 | 1,922 | 1,856 | 1,860 | 55,600 |
| 2026/01/28 | 1,806 | 1,806 | 1,784 | 1,793 | 2,800 |
| 2026/01/27 | 1,855 | 1,870 | 1,766 | 1,799 | 11,800 |
| 2026/01/26 | 1,864 | 1,864 | 1,851 | 1,851 | 2,400 |
| 2026/01/23 | 1,863 | 1,864 | 1,851 | 1,851 | 2,400 |
| 2026/01/22 | 1,841 | 1,873 | 1,841 | 1,860 | 2,200 |
| 2026/01/21 | 1,861 | 1,861 | 1,841 | 1,841 | 200 |
| 2026/01/20 | 1,845 | 1,854 | 1,845 | 1,847 | 1,000 |
| 2026/01/19 | 1,852 | 1,855 | 1,844 | 1,844 | 1,500 |
| 2026/01/16 | 1,850 | 1,850 | 1,840 | 1,842 | 1,800 |
| 2026/01/15 | 1,855 | 1,857 | 1,847 | 1,847 | 1,800 |
| 2026/01/14 | 1,880 | 1,884 | 1,854 | 1,856 | 4,800 |
| 2026/01/13 | 1,865 | 1,900 | 1,865 | 1,883 | 4,600 |
| 2026/01/09 | 1,872 | 1,872 | 1,851 | 1,860 | 1,300 |
| 2026/01/08 | 1,852 | 1,861 | 1,845 | 1,845 | 2,700 |
| 2026/01/07 | 1,863 | 1,863 | 1,845 | 1,848 | 2,400 |
| 2026/01/06 | 1,858 | 1,880 | 1,855 | 1,870 | 2,700 |
| 2026/01/05 | 1,864 | 1,865 | 1,850 | 1,861 | 2,500 |
| 2025/12/30 | 1,850 | 1,865 | 1,847 | 1,849 | 2,400 |
| 2025/12/29 | 1,842 | 1,847 | 1,824 | 1,838 | 5,100 |
| 2025/12/26 | 1,842 | 1,874 | 1,842 | 1,853 | 2,400 |
| 2025/12/25 | 1,860 | 1,860 | 1,811 | 1,842 | 6,900 |
| 2025/12/24 | 1,862 | 1,866 | 1,861 | 1,866 | 800 |
| 2025/12/23 | 1,876 | 1,890 | 1,861 | 1,862 | 2,700 |
| 2025/12/22 | 1,891 | 1,891 | 1,863 | 1,870 | 4,300 |
| 2025/12/19 | 1,909 | 1,909 | 1,886 | 1,891 | 2,500 |
| 2025/12/18 | 1,910 | 1,910 | 1,900 | 1,900 | 1,300 |
| 2025/12/17 | 1,906 | 1,910 | 1,901 | 1,910 | 3,000 |
| 2025/12/16 | 1,898 | 1,898 | 1,871 | 1,891 | 3,000 |
| 2025/12/15 | 1,884 | 1,898 | 1,876 | 1,898 | 1,800 |
| 2025/12/12 | 1,877 | 1,895 | 1,877 | 1,880 | 3,900 |
| 2025/12/11 | 1,866 | 1,876 | 1,862 | 1,876 | 4,900 |
| 2025/12/10 | 1,830 | 1,841 | 1,830 | 1,840 | 2,100 |
| 2025/12/09 | 1,840 | 1,858 | 1,829 | 1,840 | 4,200 |
| 2025/12/08 | 1,830 | 1,872 | 1,830 | 1,846 | 1,900 |
| 2025/12/05 | 1,841 | 1,841 | 1,820 | 1,820 | 2,000 |
| 2025/12/04 | 1,867 | 1,867 | 1,841 | 1,841 | 5,000 |
| 2025/12/03 | 1,899 | 1,899 | 1,866 | 1,871 | 3,800 |
| 2025/12/02 | 1,877 | 1,904 | 1,856 | 1,878 | 10,900 |
| 2025/12/01 | 1,818 | 1,826 | 1,805 | 1,812 | 1,800 |
| 2025/11/28 | 1,810 | 1,810 | 1,802 | 1,802 | 1,900 |
| 2025/11/27 | 1,804 | 1,820 | 1,804 | 1,805 | 1,300 |
| 2025/11/26 | 1,785 | 1,830 | 1,785 | 1,804 | 2,300 |
| 2025/11/25 | 1,800 | 1,806 | 1,784 | 1,784 | 1,100 |
| 2025/11/21 | 1,796 | 1,800 | 1,781 | 1,800 | 1,700 |
| 2025/11/20 | 1,805 | 1,805 | 1,781 | 1,803 | 2,100 |
| 2025/11/19 | 1,800 | 1,800 | 1,740 | 1,781 | 5,700 |
| 2025/11/18 | 1,817 | 1,817 | 1,800 | 1,800 | 3,300 |
| 2025/11/17 | 1,863 | 1,863 | 1,817 | 1,817 | 1,600 |
| 2025/11/14 | 1,835 | 1,845 | 1,817 | 1,823 | 4,400 |
| 2025/11/13 | 1,906 | 1,932 | 1,860 | 1,860 | 14,900 |
| 2025/11/12 | 1,840 | 1,988 | 1,840 | 1,986 | 12,800 |
| 2025/11/11 | 1,818 | 1,838 | 1,818 | 1,822 | 600 |
| 2025/11/10 | 1,800 | 1,832 | 1,800 | 1,816 | 2,600 |
| 2025/11/07 | 1,880 | 1,886 | 1,807 | 1,807 | 7,400 |
| 2025/11/06 | 1,831 | 1,920 | 1,831 | 1,920 | 2,600 |
| 2025/11/05 | 1,875 | 1,900 | 1,852 | 1,852 | 2,400 |
| 2025/11/04 | 1,906 | 1,936 | 1,893 | 1,893 | 2,900 |
| 2025/10/31 | 1,893 | 1,942 | 1,879 | 1,919 | 3,600 |
| 2025/10/30 | 1,805 | 1,885 | 1,801 | 1,885 | 4,300 |
| 2025/10/29 | 1,852 | 1,905 | 1,804 | 1,804 | 7,100 |
| 2025/10/28 | 1,947 | 1,947 | 1,865 | 1,865 | 5,800 |
| 2025/10/27 | 1,979 | 1,979 | 1,911 | 1,947 | 6,900 |
| 2025/10/24 | 1,981 | 1,981 | 1,949 | 1,953 | 2,900 |
| 2025/10/23 | 1,997 | 1,997 | 1,945 | 1,959 | 6,100 |
| 2025/10/22 | 1,999 | 2,050 | 1,960 | 1,998 | 8,100 |
| 2025/10/21 | 2,078 | 2,080 | 2,004 | 2,029 | 5,900 |
| 2025/10/20 | 2,001 | 2,106 | 2,000 | 2,050 | 14,100 |
| 2025/10/17 | 2,066 | 2,066 | 2,000 | 2,001 | 7,500 |
| 2025/10/16 | 1,976 | 2,044 | 1,976 | 2,036 | 6,200 |
| 2025/10/15 | 1,950 | 1,983 | 1,950 | 1,976 | 2,800 |
| 2025/10/14 | 1,900 | 2,000 | 1,895 | 1,948 | 10,900 |
| 2025/10/10 | 1,930 | 1,979 | 1,903 | 1,925 | 3,400 |
| 2025/10/09 | 1,897 | 1,932 | 1,896 | 1,930 | 6,000 |
| 2025/10/08 | 1,862 | 1,881 | 1,852 | 1,881 | 3,400 |
| 2025/10/07 | 1,904 | 1,904 | 1,861 | 1,862 | 3,900 |
| 2025/10/06 | 1,920 | 1,920 | 1,867 | 1,894 | 10,400 |
| 2025/10/03 | 1,778 | 1,800 | 1,766 | 1,787 | 3,200 |
| 2025/10/02 | 1,755 | 1,799 | 1,718 | 1,799 | 5,500 |
| 2025/10/01 | 1,795 | 1,795 | 1,718 | 1,739 | 9,300 |
| 2025/09/30 | 1,803 | 1,820 | 1,782 | 1,790 | 3,500 |
| 2025/09/29 | 1,780 | 1,785 | 1,755 | 1,763 | 2,900 |
| 2025/09/26 | 1,785 | 1,785 | 1,756 | 1,779 | 1,500 |
| 2025/09/25 | 1,838 | 1,838 | 1,736 | 1,785 | 15,400 |
| 2025/09/24 | 1,852 | 1,868 | 1,811 | 1,811 | 5,600 |
| 2025/09/22 | 1,880 | 1,880 | 1,843 | 1,877 | 5,900 |
| 2025/09/19 | 1,710 | 1,870 | 1,710 | 1,870 | 17,100 |
| 2025/09/18 | 1,700 | 1,719 | 1,696 | 1,704 | 11,000 |
| 2025/09/17 | 1,673 | 1,680 | 1,630 | 1,679 | 5,000 |
| 2025/09/16 | 1,677 | 1,688 | 1,665 | 1,669 | 5,500 |
| 2025/09/12 | 1,646 | 1,673 | 1,636 | 1,665 | 2,600 |
| 2025/09/11 | 1,688 | 1,690 | 1,645 | 1,645 | 4,200 |
| 2025/09/10 | 1,681 | 1,681 | 1,675 | 1,679 | 900 |
| 2025/09/09 | 1,699 | 1,706 | 1,625 | 1,681 | 8,700 |
| 2025/09/08 | 1,711 | 1,721 | 1,701 | 1,710 | 2,800 |
| 2025/09/05 | 1,749 | 1,749 | 1,702 | 1,711 | 8,300 |
| 2025/09/04 | 1,650 | 1,750 | 1,618 | 1,750 | 13,400 |
| 2025/09/03 | 1,641 | 1,649 | 1,624 | 1,625 | 4,500 |
| 2025/09/02 | 1,618 | 1,648 | 1,618 | 1,641 | 8,600 |
| 2025/09/01 | 1,585 | 1,600 | 1,576 | 1,586 | 6,100 |
| 2025/08/29 | 1,584 | 1,590 | 1,583 | 1,585 | 1,400 |
| 2025/08/28 | 1,579 | 1,593 | 1,579 | 1,593 | 600 |
| 2025/08/27 | 1,594 | 1,594 | 1,579 | 1,583 | 3,100 |
| 2025/08/26 | 1,575 | 1,595 | 1,575 | 1,592 | 2,100 |
| 2025/08/25 | 1,585 | 1,596 | 1,570 | 1,574 | 5,400 |
| 2025/08/22 | 1,585 | 1,590 | 1,581 | 1,585 | 1,700 |
| 2025/08/21 | 1,593 | 1,593 | 1,586 | 1,586 | 1,100 |
| 2025/08/20 | 1,589 | 1,594 | 1,582 | 1,582 | 2,000 |
| 2025/08/19 | 1,582 | 1,599 | 1,580 | 1,599 | 4,500 |
| 2025/08/18 | 1,591 | 1,599 | 1,581 | 1,581 | 5,100 |
| 2025/08/15 | 1,592 | 1,611 | 1,589 | 1,600 | 6,100 |
| 2025/08/14 | 1,614 | 1,619 | 1,591 | 1,599 | 5,800 |
| 2025/08/13 | 1,630 | 1,650 | 1,607 | 1,614 | 13,400 |
| 2025/08/12 | 1,610 | 1,670 | 1,610 | 1,650 | 18,200 |
| 2025/08/08 | 1,605 | 1,620 | 1,590 | 1,599 | 6,100 |
| 2025/08/07 | 1,570 | 1,620 | 1,570 | 1,615 | 4,500 |
| 2025/08/06 | 1,588 | 1,620 | 1,586 | 1,598 | 2,500 |
| 2025/08/05 | 1,574 | 1,586 | 1,574 | 1,586 | 1,200 |
| 2025/08/04 | 1,585 | 1,589 | 1,573 | 1,573 | 2,200 |
| 2025/08/01 | 1,587 | 1,588 | 1,576 | 1,588 | 1,400 |
| 2025/07/31 | 1,575 | 1,587 | 1,575 | 1,587 | 900 |
| 2025/07/30 | 1,575 | 1,587 | 1,575 | 1,575 | 2,700 |
| 2025/07/29 | 1,590 | 1,591 | 1,583 | 1,583 | 600 |
| 2025/07/28 | 1,576 | 1,587 | 1,576 | 1,587 | 600 |
| 2025/07/25 | 1,576 | 1,587 | 1,576 | 1,576 | 2,500 |
| 2025/07/24 | 1,578 | 1,578 | 1,576 | 1,576 | 200 |
| 2025/07/23 | 1,577 | 1,587 | 1,575 | 1,578 | 1,100 |
| 2025/07/22 | 1,575 | 1,585 | 1,575 | 1,580 | 1,000 |
| 2025/07/18 | 1,576 | 1,585 | 1,573 | 1,573 | 1,300 |
| 2025/07/17 | 1,580 | 1,591 | 1,557 | 1,576 | 1,300 |