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
2020/12/30 2,691 2,734 2,691 2,720 700
2020/12/29 2,679 2,739 2,669 2,722 4,500
2020/12/28 2,688 2,724 2,661 2,672 7,000
2020/12/25 2,687 2,688 2,664 2,688 3,100
2020/12/24 2,655 2,695 2,655 2,686 7,700
2020/12/23 2,716 2,744 2,610 2,622 39,400
2020/12/22 2,738 2,773 2,704 2,704 17,300
2020/12/21 2,870 2,870 2,720 2,751 10,700
2020/12/18 2,820 2,820 2,793 2,801 2,100
2020/12/17 2,800 2,819 2,791 2,800 2,000
2020/12/16 2,790 2,798 2,781 2,793 3,300
2020/12/15 2,839 2,839 2,798 2,799 5,800
2020/12/14 2,877 2,877 2,830 2,841 1,900
2020/12/11 2,802 2,841 2,793 2,841 5,500
2020/12/10 2,849 2,860 2,802 2,822 5,500
2020/12/09 2,850 2,860 2,840 2,849 1,500
2020/12/08 2,801 2,859 2,793 2,859 2,900
2020/12/07 2,870 2,878 2,816 2,830 3,500
2020/12/04 2,929 2,929 2,850 2,871 5,400
2020/12/03 2,898 2,934 2,897 2,929 1,900
2020/12/02 2,941 2,965 2,897 2,933 6,700
2020/12/01 2,879 3,020 2,796 2,957 23,900
2020/11/30 2,880 2,900 2,830 2,866 17,800
2020/11/27 2,849 2,849 2,793 2,837 13,700
2020/11/26 2,824 2,899 2,778 2,808 16,100
2020/11/25 2,840 2,935 2,809 2,850 16,200
2020/11/24 2,849 2,854 2,821 2,822 3,800
2020/11/20 2,815 2,815 2,782 2,810 1,500
2020/11/19 2,859 2,859 2,765 2,765 5,200
2020/11/18 2,832 2,832 2,798 2,817 3,200
2020/11/17 2,811 2,854 2,796 2,829 4,800
2020/11/16 2,873 2,935 2,848 2,857 5,700
2020/11/13 2,906 2,944 2,850 2,890 5,600
2020/11/12 2,860 2,949 2,860 2,945 12,100
2020/11/11 2,950 3,045 2,900 3,030 7,800
2020/11/10 3,050 3,050 2,863 2,977 17,300
2020/11/09 3,005 3,005 2,937 2,965 5,300
2020/11/06 3,050 3,060 2,941 2,970 7,800
2020/11/05 2,950 3,055 2,919 3,050 6,400
2020/11/04 2,941 2,950 2,888 2,925 2,200
2020/11/02 2,870 2,985 2,870 2,941 4,400
2020/10/30 2,930 2,950 2,864 2,870 5,600
2020/10/29 2,854 2,940 2,814 2,886 4,100
2020/10/28 2,871 2,950 2,871 2,904 2,600
2020/10/27 2,920 2,924 2,861 2,903 1,900
2020/10/26 2,910 2,978 2,910 2,925 2,900
2020/10/23 2,951 2,971 2,880 2,910 6,300
2020/10/22 3,000 3,000 2,950 2,995 3,600
2020/10/21 2,953 3,020 2,950 3,015 3,100
2020/10/20 2,955 3,025 2,955 2,982 3,100
2020/10/19 3,000 3,000 2,928 2,990 3,400
2020/10/16 3,075 3,080 2,963 3,045 7,900
2020/10/15 3,160 3,160 3,055 3,115 5,100
2020/10/14 3,180 3,180 3,130 3,160 2,300
2020/10/13 3,135 3,160 3,100 3,145 8,300
2020/10/12 3,155 3,155 3,120 3,135 3,000
2020/10/09 3,150 3,210 3,140 3,155 7,200
2020/10/08 3,180 3,190 3,135 3,155 6,000
2020/10/07 3,180 3,225 3,150 3,175 3,800
2020/10/06 3,255 3,255 3,175 3,185 3,700
2020/10/05 3,210 3,215 3,140 3,195 8,500
2020/10/02 3,200 3,255 3,130 3,130 15,800
2020/09/30 3,300 3,315 3,155 3,160 10,300
2020/09/29 3,160 3,320 3,155 3,265 21,800
2020/09/28 3,190 3,190 3,125 3,155 20,500
2020/09/25 2,856 3,110 2,856 3,110 23,800
2020/09/24 2,951 2,951 2,830 2,891 9,200
2020/09/23 2,961 2,998 2,895 2,973 8,400
2020/09/18 2,941 3,050 2,941 3,020 13,000
2020/09/17 2,990 2,990 2,915 2,940 7,400
2020/09/16 2,895 2,998 2,895 2,990 15,400
2020/09/15 2,769 2,895 2,747 2,895 11,800
2020/09/14 2,786 2,786 2,736 2,769 7,000
2020/09/11 2,728 2,750 2,691 2,736 6,500
2020/09/10 2,760 2,769 2,700 2,730 9,100
2020/09/09 2,772 2,772 2,706 2,727 5,000
2020/09/08 2,733 2,754 2,700 2,722 5,600
2020/09/07 2,741 2,794 2,706 2,711 11,100
2020/09/04 2,687 2,770 2,687 2,770 13,100
2020/09/03 2,760 2,815 2,750 2,781 9,500
2020/09/02 2,739 2,820 2,700 2,810 31,300
2020/09/01 2,598 2,720 2,585 2,700 20,800
2020/08/31 2,506 2,581 2,506 2,551 4,000
2020/08/28 2,584 2,584 2,468 2,506 16,100
2020/08/27 2,551 2,565 2,537 2,551 2,900
2020/08/26 2,522 2,570 2,512 2,560 5,700
2020/08/25 2,523 2,533 2,493 2,521 6,800
2020/08/24 2,503 2,547 2,475 2,500 7,500
2020/08/21 2,579 2,579 2,510 2,523 6,500
2020/08/20 2,628 2,628 2,525 2,530 5,400
2020/08/19 2,514 2,605 2,501 2,584 6,800
2020/08/18 2,570 2,585 2,500 2,564 13,500
2020/08/17 2,640 2,640 2,580 2,588 5,700
2020/08/14 2,621 2,650 2,555 2,620 16,200
2020/08/13 2,761 2,780 2,635 2,654 18,300
2020/08/12 2,668 2,752 2,668 2,745 19,900
2020/08/11 2,594 2,755 2,540 2,641 38,400
2020/08/07 2,771 2,782 2,660 2,744 21,500
2020/08/06 2,690 2,830 2,674 2,805 26,800
2020/08/05 2,599 2,740 2,525 2,740 20,300
2020/08/04 2,605 2,605 2,540 2,551 11,400
2020/08/03 2,511 2,623 2,511 2,609 11,800
2020/07/31 2,600 2,600 2,501 2,501 17,400
2020/07/30 2,600 2,640 2,594 2,611 8,700
2020/07/29 2,650 2,654 2,557 2,610 14,700
2020/07/28 2,565 2,668 2,563 2,645 27,100
2020/07/27 2,460 2,575 2,400 2,560 16,600
2020/07/22 2,397 2,465 2,370 2,465 10,300
2020/07/21 2,399 2,402 2,371 2,372 4,800
2020/07/20 2,365 2,388 2,345 2,365 6,000
2020/07/17 2,343 2,371 2,315 2,359 7,600
2020/07/16 2,359 2,375 2,336 2,361 7,400
2020/07/15 2,386 2,386 2,320 2,357 8,000
2020/07/14 2,423 2,423 2,319 2,336 17,600
2020/07/13 2,485 2,500 2,400 2,423 12,800
2020/07/10 2,485 2,574 2,460 2,481 14,400
2020/07/09 2,551 2,551 2,481 2,500 25,300
2020/07/08 2,550 2,580 2,533 2,551 17,000
2020/07/07 2,677 2,678 2,426 2,546 38,600
2020/07/06 2,350 2,589 2,350 2,578 37,500
2020/07/03 2,282 2,356 2,282 2,300 9,400
2020/07/02 2,351 2,360 2,270 2,290 24,500
2020/07/01 2,409 2,450 2,316 2,380 10,800
2020/06/30 2,499 2,499 2,387 2,403 9,900
2020/06/29 2,458 2,531 2,270 2,402 51,000
2020/06/26 2,600 2,629 2,484 2,569 29,200
2020/06/25 2,685 2,685 2,568 2,600 11,800
2020/06/24 2,665 2,734 2,665 2,685 23,600
2020/06/23 2,750 2,750 2,602 2,664 24,100
2020/06/22 2,717 2,728 2,662 2,703 10,300
2020/06/19 2,630 2,692 2,590 2,683 21,300
2020/06/18 2,570 2,608 2,500 2,591 5,700
2020/06/17 2,609 2,609 2,540 2,577 8,800
2020/06/16 2,524 2,590 2,474 2,539 12,700
2020/06/15 2,550 2,589 2,433 2,433 18,100
2020/06/12 2,515 2,634 2,450 2,576 28,800
2020/06/11 2,813 2,813 2,700 2,701 19,400
2020/06/10 2,777 2,818 2,751 2,813 24,600
2020/06/09 2,782 2,830 2,776 2,793 14,500
2020/06/08 2,805 2,830 2,770 2,801 11,000
2020/06/05 2,810 2,824 2,766 2,805 8,500
2020/06/04 2,877 2,916 2,764 2,810 26,900
2020/06/03 3,010 3,010 2,859 2,906 21,900
2020/06/02 2,941 3,020 2,941 2,989 20,800
2020/06/01 2,815 2,978 2,815 2,974 24,000
2020/05/29 2,751 2,838 2,750 2,815 15,500
2020/05/28 2,904 2,904 2,731 2,806 21,400
2020/05/27 2,912 2,918 2,851 2,898 13,300
2020/05/26 2,931 2,973 2,820 2,886 19,300
2020/05/25 2,845 2,928 2,810 2,927 13,400
2020/05/22 2,850 2,868 2,801 2,813 16,500
2020/05/21 2,951 3,010 2,830 2,856 38,800
2020/05/20 2,937 2,995 2,929 2,948 15,100
2020/05/19 2,945 2,986 2,910 2,941 30,300
2020/05/18 2,798 2,890 2,735 2,890 27,100
2020/05/15 2,689 2,720 2,622 2,720 31,000
2020/05/14 2,545 2,716 2,545 2,639 46,600
2020/05/13 2,558 2,577 2,500 2,572 19,700
2020/05/12 2,550 2,580 2,495 2,558 15,900
2020/05/11 2,480 2,553 2,375 2,519 65,000
2020/05/08 2,603 2,603 2,475 2,530 33,100
2020/05/07 2,418 2,625 2,418 2,598 38,300
2020/05/01 2,501 2,562 2,391 2,419 40,300
2020/04/30 2,608 2,617 2,520 2,530 24,800
2020/04/28 2,670 2,670 2,551 2,600 16,600
2020/04/27 2,500 2,622 2,464 2,601 30,700
2020/04/24 2,502 2,519 2,440 2,459 11,700
2020/04/23 2,507 2,549 2,453 2,502 10,700
2020/04/22 2,410 2,477 2,383 2,449 15,800
2020/04/21 2,750 2,750 2,441 2,460 38,700
2020/04/20 2,720 2,809 2,650 2,681 55,600
2020/04/17 2,510 2,757 2,500 2,719 55,200
2020/04/16 2,430 2,495 2,379 2,475 41,800
2020/04/15 2,369 2,560 2,331 2,478 47,400
2020/04/14 2,159 2,360 2,119 2,325 42,100
2020/04/13 2,122 2,174 2,105 2,111 12,800
2020/04/10 2,262 2,262 2,123 2,161 18,100
2020/04/09 2,182 2,268 2,162 2,212 22,500
2020/04/08 2,168 2,204 2,030 2,182 33,200
2020/04/07 2,265 2,265 2,013 2,120 31,500
2020/04/06 1,812 1,986 1,812 1,986 29,900
2020/04/03 1,912 1,950 1,800 1,804 31,900
2020/04/02 1,992 2,050 1,900 1,903 31,400
2020/04/01 2,100 2,197 2,004 2,017 52,400
2020/03/31 1,923 2,159 1,923 2,114 63,700
2020/03/30 1,768 1,885 1,768 1,885 23,100
2020/03/27 1,978 1,993 1,847 1,848 35,300
2020/03/26 1,990 2,059 1,870 1,870 46,300
2020/03/25 2,100 2,172 2,051 2,090 37,500
2020/03/24 1,801 1,987 1,801 1,922 29,900
2020/03/23 1,669 1,818 1,626 1,759 38,500
2020/03/19 1,840 1,918 1,634 1,671 49,900
2020/03/18 1,999 1,999 1,800 1,800 36,900
2020/03/17 1,700 1,936 1,690 1,879 71,100
2020/03/16 1,756 1,910 1,730 1,740 77,300
2020/03/13 1,757 1,837 1,598 1,719 132,500
2020/03/12 2,000 2,200 1,945 1,997 91,800
2020/03/11 2,247 2,323 2,101 2,114 32,200
2020/03/10 2,100 2,340 1,976 2,282 98,000
2020/03/09 2,460 2,469 2,162 2,200 88,000
2020/03/06 2,661 2,702 2,580 2,595 50,500
2020/03/05 2,800 2,874 2,687 2,717 30,600
2020/03/04 2,646 2,850 2,600 2,750 50,600
2020/03/03 3,000 3,030 2,645 2,657 89,900
2020/03/02 2,579 2,829 2,515 2,829 88,600
2020/02/28 2,512 2,590 2,328 2,329 204,100
2020/02/27 2,719 2,791 2,617 2,656 65,900
2020/02/26 2,716 2,793 2,616 2,719 96,500
2020/02/25 2,740 2,898 2,740 2,795 67,900
2020/02/21 2,901 3,060 2,901 3,010 29,200
2020/02/20 3,070 3,070 2,928 2,940 29,200
2020/02/19 2,927 3,065 2,913 3,010 26,300
2020/02/18 2,985 3,010 2,910 2,945 42,800
2020/02/17 3,090 3,110 3,000 3,000 58,300
2020/02/14 3,100 3,175 3,075 3,140 62,000
2020/02/13 3,080 3,155 3,060 3,090 39,200
2020/02/12 3,030 3,120 2,970 3,065 69,900
2020/02/10 3,050 3,080 2,948 2,970 76,700
2020/02/07 3,235 3,235 3,000 3,035 112,400
2020/02/06 3,125 3,320 3,055 3,205 392,600
2020/02/05 3,850 3,850 3,670 3,755 102,500
2020/02/04 3,795 3,850 3,715 3,780 47,800
2020/02/03 3,590 3,750 3,525 3,740 46,400
2020/01/31 3,705 3,800 3,660 3,755 46,900
2020/01/30 3,725 3,785 3,535 3,665 67,000
2020/01/29 3,955 3,955 3,740 3,750 56,400
2020/01/28 3,750 3,945 3,750 3,930 28,600
2020/01/27 3,860 3,950 3,790 3,805 41,200
2020/01/24 4,035 4,050 3,915 3,950 32,000
2020/01/23 4,110 4,110 4,000 4,040 20,900
2020/01/22 4,045 4,230 4,045 4,110 45,900
2020/01/21 3,975 4,100 3,835 4,075 46,900
2020/01/20 4,105 4,190 3,995 3,995 48,300
2020/01/17 4,270 4,330 4,075 4,165 97,400
2020/01/16 4,000 4,265 3,970 4,245 145,500
2020/01/15 3,865 3,935 3,800 3,905 31,200
2020/01/14 3,995 3,995 3,820 3,880 32,300
2020/01/10 3,660 3,875 3,655 3,820 49,900
2020/01/09 3,755 3,775 3,690 3,695 41,900
2020/01/08 3,725 3,770 3,545 3,620 67,400
2020/01/07 3,800 3,900 3,765 3,770 50,400
2020/01/06 3,915 3,965 3,820 3,820 41,900

このページの先頭へ