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

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
2019/12/30 4,015 4,020 3,900 3,985 48,100
2019/12/27 4,035 4,125 3,940 4,065 67,000
2019/12/26 3,920 4,060 3,860 4,060 77,400
2019/12/25 3,720 4,005 3,720 3,915 109,000
2019/12/24 3,625 3,750 3,620 3,690 58,100
2019/12/23 3,730 3,835 3,660 3,665 67,700
2019/12/20 3,840 3,895 3,770 3,795 67,500
2019/12/19 3,960 4,090 3,895 3,910 83,300
2019/12/18 3,890 3,960 3,760 3,925 59,400
2019/12/17 3,800 3,985 3,770 3,875 110,200
2019/12/16 3,970 4,080 3,745 3,800 144,600
2019/12/13 4,270 4,270 3,885 3,940 172,800
2019/12/12 4,390 4,395 4,150 4,200 109,500
2019/12/11 4,625 4,650 4,405 4,435 90,500
2019/12/10 4,410 4,640 4,370 4,635 145,400
2019/12/09 4,345 4,500 4,260 4,290 105,600
2019/12/06 4,350 4,475 4,230 4,280 141,000
2019/12/05 4,775 4,780 4,450 4,525 82,300
2019/12/04 4,750 4,865 4,655 4,655 110,400
2019/12/03 4,530 4,895 4,465 4,790 199,400
2019/12/02 4,585 4,680 4,470 4,500 78,200
2019/11/29 4,600 4,645 4,455 4,520 137,300
2019/11/28 4,545 4,720 4,445 4,625 114,900
2019/11/27 4,155 4,660 4,150 4,565 222,700
2019/11/26 4,250 4,305 4,105 4,150 64,600
2019/11/25 4,390 4,470 4,205 4,205 84,400
2019/11/22 4,295 4,410 4,130 4,345 140,800
2019/11/21 3,950 4,440 3,940 4,390 222,100
2019/11/20 3,900 4,060 3,880 3,990 108,700
2019/11/19 3,750 4,035 3,685 4,025 133,200
2019/11/18 3,760 3,800 3,515 3,680 103,800
2019/11/15 3,860 3,970 3,710 3,760 157,700
2019/11/14 3,635 3,800 3,570 3,790 114,200
2019/11/13 3,500 3,845 3,490 3,640 266,300
2019/11/12 3,260 3,845 3,260 3,525 393,800
2019/11/11 3,150 3,235 3,035 3,195 112,400
2019/11/08 3,000 3,240 2,850 3,150 368,200
2019/11/07 2,701 2,840 2,701 2,739 81,400
2019/11/06 2,605 2,777 2,575 2,743 86,700
2019/11/05 2,650 2,678 2,570 2,601 47,000
2019/11/01 2,585 2,684 2,548 2,678 63,700
2019/10/31 2,420 2,729 2,401 2,650 328,000
2019/10/30 2,363 2,363 2,295 2,344 33,100
2019/10/29 2,400 2,410 2,366 2,366 43,800
2019/10/28 2,373 2,381 2,340 2,372 34,400
2019/10/25 2,309 2,313 2,294 2,303 8,600
2019/10/24 2,350 2,350 2,261 2,295 19,000
2019/10/23 2,194 2,320 2,178 2,312 20,100
2019/10/21 2,165 2,220 2,163 2,188 9,400
2019/10/18 2,202 2,221 2,202 2,203 6,200
2019/10/17 2,300 2,300 2,190 2,200 15,900
2019/10/16 2,357 2,358 2,287 2,295 33,100
2019/10/15 2,266 2,370 2,266 2,349 51,900
2019/10/11 2,262 2,270 2,234 2,256 13,600
2019/10/10 2,297 2,297 2,248 2,250 20,800
2019/10/09 2,225 2,265 2,211 2,257 16,100
2019/10/08 2,285 2,318 2,190 2,249 48,600
2019/10/07 2,209 2,289 2,186 2,275 45,100
2019/10/04 2,108 2,219 2,095 2,205 61,100
2019/10/03 2,067 2,078 2,021 2,078 15,200
2019/10/02 2,032 2,088 2,021 2,088 14,400
2019/10/01 1,984 2,070 1,984 2,048 16,400
2019/09/30 2,027 2,027 1,972 1,982 14,900
2019/09/27 2,050 2,062 2,002 2,020 15,300
2019/09/26 2,080 2,128 2,061 2,064 32,500
2019/09/25 2,076 2,078 2,038 2,076 16,300
2019/09/24 2,075 2,090 2,060 2,076 26,100
2019/09/20 2,028 2,080 2,028 2,075 37,400
2019/09/19 2,007 2,050 1,981 2,026 59,700
2019/09/18 1,955 1,989 1,931 1,946 22,300
2019/09/17 1,924 1,953 1,884 1,945 30,200
2019/09/13 1,969 1,969 1,860 1,884 51,800
2019/09/12 1,990 1,990 1,935 1,964 33,900
2019/09/11 1,985 1,991 1,975 1,986 12,600
2019/09/10 1,995 2,000 1,975 1,985 22,400
2019/09/09 1,931 1,995 1,881 1,994 41,400
2019/09/06 1,981 1,981 1,930 1,931 18,100
2019/09/05 1,999 2,001 1,963 1,973 19,300
2019/09/04 1,994 2,022 1,961 1,995 22,800
2019/09/03 2,073 2,073 1,977 1,998 58,500
2019/09/02 1,935 2,014 1,918 2,008 67,400
2019/08/30 1,880 1,925 1,842 1,895 24,300
2019/08/29 1,833 1,878 1,820 1,874 21,100
2019/08/28 1,852 1,865 1,820 1,821 13,400
2019/08/27 1,835 1,889 1,825 1,850 23,300
2019/08/26 1,835 1,850 1,804 1,811 22,900
2019/08/23 1,864 1,899 1,840 1,886 23,100
2019/08/22 1,923 1,925 1,860 1,871 25,800
2019/08/21 1,905 1,940 1,905 1,907 13,300
2019/08/20 1,883 1,934 1,883 1,917 32,400
2019/08/19 1,940 1,940 1,880 1,885 35,400
2019/08/16 1,841 1,911 1,835 1,900 44,000
2019/08/15 1,801 1,874 1,782 1,855 45,900
2019/08/14 1,985 1,992 1,840 1,850 78,000
2019/08/13 1,844 1,960 1,844 1,947 118,700
2019/08/09 2,000 2,000 1,801 1,802 170,100
2019/08/08 1,921 2,013 1,921 2,010 77,400
2019/08/07 1,850 1,926 1,831 1,881 36,000
2019/08/06 1,808 1,923 1,791 1,887 72,200
2019/08/05 1,999 2,004 1,843 1,904 144,700
2019/08/02 2,100 2,141 2,050 2,067 130,100
2019/08/01 2,398 2,490 2,162 2,187 338,800
2019/07/31 2,400 2,424 2,347 2,415 39,500
2019/07/30 2,444 2,444 2,338 2,378 43,200
2019/07/29 2,424 2,468 2,408 2,415 33,800
2019/07/26 2,369 2,415 2,350 2,392 26,500
2019/07/25 2,340 2,386 2,328 2,351 14,100
2019/07/24 2,444 2,449 2,350 2,358 52,600
2019/07/23 2,555 2,560 2,413 2,429 69,500
2019/07/22 2,330 2,535 2,320 2,534 100,300
2019/07/19 2,260 2,342 2,250 2,326 30,700
2019/07/18 2,266 2,330 2,221 2,232 42,300
2019/07/17 2,269 2,303 2,220 2,275 26,700
2019/07/16 2,187 2,270 2,161 2,270 23,000
2019/07/12 2,272 2,272 2,204 2,214 18,400
2019/07/11 2,305 2,368 2,230 2,271 31,600
2019/07/10 2,252 2,301 2,227 2,288 18,700
2019/07/09 2,180 2,265 2,170 2,252 30,900
2019/07/08 2,235 2,264 2,126 2,150 38,900
2019/07/05 2,292 2,292 2,187 2,240 38,000
2019/07/04 2,380 2,381 2,261 2,292 45,600
2019/07/03 2,331 2,410 2,319 2,374 51,700
2019/07/02 2,268 2,312 2,230 2,299 38,300
2019/07/01 2,249 2,400 2,220 2,309 74,400
2019/06/28 2,180 2,252 2,147 2,185 34,900
2019/06/27 2,118 2,176 2,106 2,169 34,200
2019/06/26 2,106 2,219 2,077 2,163 57,300
2019/06/25 2,280 2,292 2,131 2,131 46,400
2019/06/24 2,285 2,300 2,221 2,281 33,600
2019/06/21 2,420 2,420 2,282 2,282 50,900
2019/06/20 2,339 2,438 2,300 2,429 48,100
2019/06/19 2,532 2,532 2,324 2,343 73,200
2019/06/18 2,679 2,679 2,420 2,432 80,500
2019/06/17 2,586 2,700 2,519 2,665 42,900
2019/06/14 2,435 2,588 2,435 2,588 30,200
2019/06/13 2,495 2,517 2,419 2,435 33,100
2019/06/12 2,506 2,612 2,498 2,530 24,200
2019/06/11 2,627 2,627 2,505 2,536 28,800
2019/06/10 2,675 2,737 2,523 2,599 59,300
2019/06/07 2,517 2,626 2,450 2,625 54,800
2019/06/06 2,499 2,576 2,435 2,444 45,300
2019/06/05 2,549 2,560 2,406 2,535 65,700
2019/06/04 2,468 2,517 2,277 2,460 115,500
2019/06/03 2,567 2,598 2,430 2,456 92,400
2019/05/31 2,808 2,898 2,607 2,660 99,600
2019/05/30 2,900 2,928 2,750 2,807 68,000
2019/05/29 2,737 2,952 2,689 2,850 82,300
2019/05/28 2,688 2,764 2,620 2,728 66,000
2019/05/27 2,460 2,720 2,450 2,719 148,000
2019/05/24 2,310 2,494 2,299 2,429 82,400
2019/05/23 2,475 2,475 2,276 2,347 65,300
2019/05/22 2,320 2,389 2,256 2,375 126,200
2019/05/21 2,203 2,467 2,203 2,420 225,000
2019/05/20 2,236 2,597 2,202 2,202 406,700
2019/05/17 2,200 2,247 2,118 2,188 134,800
2019/05/16 2,037 2,188 1,970 2,188 191,600
2019/05/15 1,990 2,025 1,926 2,012 132,400
2019/05/14 1,961 2,221 1,920 2,029 374,600
2019/05/13 2,155 2,155 1,977 2,061 862,400
2019/05/10 1,755 1,755 1,755 1,755 20,700
2019/05/09 1,409 1,465 1,398 1,455 73,000
2019/05/08 1,333 1,392 1,332 1,392 27,700
2019/05/07 1,369 1,395 1,340 1,345 24,700
2019/04/26 1,309 1,346 1,280 1,345 11,000
2019/04/25 1,327 1,327 1,301 1,308 4,500
2019/04/24 1,315 1,322 1,310 1,321 5,200
2019/04/23 1,289 1,316 1,276 1,315 13,500
2019/04/22 1,295 1,317 1,285 1,289 12,500
2019/04/19 1,305 1,330 1,284 1,304 17,200
2019/04/18 1,328 1,333 1,292 1,305 22,900
2019/04/17 1,350 1,351 1,325 1,344 14,000
2019/04/16 1,350 1,359 1,344 1,356 6,000
2019/04/15 1,370 1,418 1,350 1,358 25,600
2019/04/12 1,375 1,375 1,341 1,344 3,900
2019/04/11 1,341 1,363 1,333 1,363 4,600
2019/04/10 1,321 1,357 1,320 1,337 11,200
2019/04/09 1,347 1,370 1,342 1,346 9,000
2019/04/08 1,390 1,399 1,342 1,342 7,300
2019/04/05 1,353 1,384 1,352 1,372 7,000
2019/04/04 1,399 1,406 1,350 1,360 22,900
2019/04/03 1,423 1,440 1,401 1,406 14,500
2019/04/02 1,486 1,500 1,400 1,445 35,400
2019/04/01 1,394 1,520 1,390 1,485 73,600
2019/03/29 1,336 1,400 1,327 1,390 22,800
2019/03/28 1,349 1,349 1,320 1,333 7,600
2019/03/27 1,331 1,369 1,319 1,349 16,200
2019/03/26 1,321 1,330 1,299 1,301 8,600
2019/03/25 1,300 1,334 1,296 1,296 23,500
2019/03/22 1,380 1,380 1,335 1,373 28,200
2019/03/20 1,400 1,406 1,356 1,380 41,200
2019/03/19 1,322 1,409 1,322 1,400 76,400
2019/03/18 1,308 1,342 1,299 1,326 41,000
2019/03/15 1,204 1,269 1,204 1,260 30,200
2019/03/14 1,187 1,210 1,167 1,199 13,500
2019/03/13 1,180 1,181 1,154 1,168 12,500
2019/03/12 1,175 1,179 1,166 1,178 10,600
2019/03/11 1,194 1,194 1,130 1,161 18,200
2019/03/08 1,146 1,155 1,096 1,134 26,600
2019/03/07 1,185 1,195 1,174 1,175 7,100
2019/03/06 1,189 1,203 1,183 1,185 6,700
2019/03/05 1,179 1,202 1,175 1,202 12,200
2019/03/04 1,170 1,183 1,170 1,182 11,300
2019/03/01 1,180 1,184 1,173 1,173 5,400
2019/02/28 1,184 1,193 1,177 1,179 7,300
2019/02/27 1,173 1,186 1,171 1,183 11,600
2019/02/26 1,203 1,211 1,170 1,175 22,200
2019/02/25 1,193 1,200 1,185 1,200 12,000
2019/02/22 1,190 1,190 1,168 1,182 10,200
2019/02/21 1,188 1,192 1,180 1,185 5,300
2019/02/20 1,195 1,202 1,183 1,187 8,400
2019/02/19 1,183 1,208 1,174 1,190 12,400
2019/02/18 1,188 1,188 1,145 1,173 15,900
2019/02/15 1,212 1,212 1,172 1,174 25,300
2019/02/14 1,213 1,213 1,183 1,206 21,800
2019/02/13 1,195 1,215 1,189 1,210 25,200
2019/02/12 1,200 1,205 1,166 1,185 36,500
2019/02/08 1,196 1,203 1,160 1,200 42,500
2019/02/07 1,261 1,279 1,200 1,215 55,000
2019/02/06 1,376 1,427 1,265 1,290 156,700
2019/02/05 1,352 1,353 1,293 1,316 54,500
2019/02/04 1,260 1,333 1,246 1,323 44,500
2019/02/01 1,194 1,248 1,185 1,240 27,500
2019/01/31 1,175 1,192 1,157 1,189 15,400
2019/01/30 1,210 1,210 1,124 1,160 20,900
2019/01/29 1,195 1,215 1,170 1,215 6,900
2019/01/28 1,209 1,220 1,200 1,207 6,700
2019/01/25 1,199 1,212 1,185 1,209 23,500
2019/01/24 1,179 1,192 1,160 1,191 8,800
2019/01/23 1,161 1,185 1,160 1,169 7,200
2019/01/22 1,199 1,200 1,143 1,176 11,400
2019/01/21 1,198 1,210 1,174 1,180 10,800
2019/01/18 1,224 1,239 1,180 1,188 10,100
2019/01/17 1,180 1,213 1,155 1,198 20,700
2019/01/16 1,146 1,176 1,124 1,166 15,000
2019/01/15 1,106 1,150 1,102 1,136 17,800
2019/01/11 1,144 1,173 1,100 1,123 31,400
2019/01/10 1,173 1,191 1,133 1,133 11,500
2019/01/09 1,220 1,223 1,172 1,193 22,500
2019/01/08 1,196 1,250 1,195 1,204 16,200
2019/01/07 1,197 1,230 1,172 1,219 21,100
2019/01/04 1,085 1,152 1,060 1,150 39,300

このページの先頭へ