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
2023/12/29 1,576 1,620 1,576 1,593 3,100
2023/12/28 1,532 1,578 1,532 1,575 2,600
2023/12/27 1,560 1,565 1,529 1,552 7,000
2023/12/26 1,542 1,567 1,504 1,560 18,200
2023/12/25 1,550 1,573 1,522 1,542 23,700
2023/12/22 1,541 1,558 1,523 1,553 3,900
2023/12/21 1,511 1,541 1,511 1,518 3,900
2023/12/20 1,522 1,556 1,501 1,549 5,600
2023/12/19 1,462 1,522 1,462 1,503 14,000
2023/12/18 1,496 1,530 1,495 1,502 6,700
2023/12/15 1,515 1,537 1,486 1,508 7,400
2023/12/14 1,488 1,528 1,473 1,515 28,800
2023/12/13 1,504 1,513 1,469 1,508 59,900
2023/12/12 1,516 1,518 1,457 1,518 34,500
2023/12/11 1,542 1,562 1,468 1,526 30,600
2023/12/08 1,563 1,584 1,553 1,555 3,600
2023/12/07 1,583 1,589 1,570 1,575 1,600
2023/12/06 1,580 1,599 1,549 1,583 9,100
2023/12/05 1,629 1,642 1,581 1,581 24,700
2023/12/04 1,669 1,669 1,629 1,633 21,500
2023/12/01 1,633 1,671 1,622 1,670 7,600
2023/11/30 1,640 1,678 1,638 1,638 2,500
2023/11/29 1,637 1,695 1,637 1,672 2,800
2023/11/28 1,666 1,666 1,635 1,645 2,000
2023/11/27 1,630 1,655 1,619 1,650 4,800
2023/11/24 1,679 1,687 1,610 1,625 9,200
2023/11/22 1,699 1,700 1,681 1,688 4,600
2023/11/21 1,649 1,699 1,649 1,699 12,100
2023/11/20 1,650 1,671 1,637 1,654 9,100
2023/11/17 1,637 1,661 1,624 1,643 7,000
2023/11/16 1,632 1,667 1,627 1,654 3,100
2023/11/15 1,663 1,673 1,622 1,665 3,000
2023/11/14 1,600 1,695 1,587 1,660 15,300
2023/11/13 1,593 1,595 1,543 1,543 3,000
2023/11/10 1,588 1,596 1,554 1,567 1,000
2023/11/09 1,592 1,614 1,574 1,588 2,100
2023/11/08 1,580 1,617 1,577 1,592 1,900
2023/11/07 1,565 1,617 1,565 1,617 2,600
2023/11/06 1,581 1,593 1,535 1,591 9,100
2023/11/02 1,582 1,588 1,568 1,582 900
2023/11/01 1,582 1,582 1,582 1,582 800
2023/10/31 1,568 1,596 1,568 1,584 1,000
2023/10/30 1,515 1,538 1,515 1,535 1,500
2023/10/27 1,516 1,521 1,505 1,514 2,000
2023/10/26 1,525 1,530 1,504 1,504 4,200
2023/10/25 1,531 1,554 1,526 1,526 4,400
2023/10/24 1,583 1,594 1,571 1,571 13,100
2023/10/23 1,599 1,618 1,583 1,583 1,500
2023/10/20 1,555 1,626 1,555 1,583 6,300
2023/10/19 1,600 1,600 1,551 1,572 2,600
2023/10/18 1,620 1,663 1,551 1,583 6,200
2023/10/17 1,500 1,621 1,500 1,621 9,300
2023/10/16 1,463 1,506 1,463 1,476 7,400
2023/10/13 1,489 1,489 1,467 1,475 1,400
2023/10/12 1,492 1,499 1,475 1,475 12,500
2023/10/11 1,481 1,494 1,471 1,489 6,100
2023/10/10 1,483 1,513 1,483 1,492 10,500
2023/10/06 1,500 1,515 1,490 1,513 1,900
2023/10/05 1,495 1,520 1,490 1,490 1,700
2023/10/04 1,527 1,550 1,481 1,489 18,200
2023/10/03 1,577 1,591 1,564 1,564 2,500
2023/10/02 1,581 1,591 1,579 1,579 1,800
2023/09/29 1,604 1,606 1,581 1,581 9,400
2023/09/28 1,579 1,609 1,578 1,607 2,600
2023/09/27 1,581 1,597 1,579 1,579 7,500
2023/09/26 1,578 1,599 1,578 1,580 1,600
2023/09/25 1,582 1,597 1,577 1,577 3,500
2023/09/22 1,584 1,600 1,582 1,582 13,900
2023/09/21 1,606 1,635 1,600 1,600 3,000
2023/09/20 1,630 1,630 1,605 1,611 2,100
2023/09/19 1,610 1,630 1,610 1,630 2,800
2023/09/15 1,610 1,620 1,605 1,610 4,100
2023/09/14 1,597 1,615 1,590 1,610 3,300
2023/09/13 1,577 1,598 1,577 1,580 2,000
2023/09/12 1,609 1,624 1,585 1,590 9,300
2023/09/11 1,650 1,671 1,616 1,616 13,900
2023/09/08 1,652 1,676 1,650 1,660 4,300
2023/09/07 1,690 1,694 1,664 1,664 8,900
2023/09/06 1,699 1,704 1,680 1,699 7,900
2023/09/05 1,697 1,698 1,688 1,689 3,400
2023/09/04 1,686 1,689 1,671 1,687 4,300
2023/09/01 1,700 1,709 1,683 1,686 3,600
2023/08/31 1,700 1,715 1,696 1,698 11,800
2023/08/30 1,717 1,725 1,710 1,710 3,500
2023/08/29 1,739 1,745 1,709 1,729 6,300
2023/08/28 1,719 1,741 1,719 1,739 11,600
2023/08/25 1,750 1,770 1,723 1,723 6,000
2023/08/24 1,715 1,767 1,715 1,750 2,500
2023/08/23 1,720 1,728 1,718 1,724 700
2023/08/22 1,709 1,725 1,697 1,725 3,200
2023/08/21 1,714 1,738 1,714 1,722 18,100
2023/08/18 1,718 1,730 1,718 1,728 900
2023/08/17 1,767 1,767 1,716 1,716 5,500
2023/08/16 1,749 1,767 1,741 1,767 1,600
2023/08/15 1,795 1,795 1,765 1,767 700
2023/08/14 1,803 1,832 1,749 1,762 3,400
2023/08/10 1,819 1,860 1,803 1,803 2,500
2023/08/09 1,837 1,854 1,820 1,820 1,100
2023/08/08 1,857 1,865 1,837 1,837 6,300
2023/08/07 1,825 1,854 1,816 1,854 5,800
2023/08/04 1,800 1,823 1,791 1,822 6,200
2023/08/03 1,790 1,800 1,777 1,800 2,900
2023/08/02 1,786 1,788 1,774 1,774 600
2023/08/01 1,789 1,789 1,784 1,784 600
2023/07/31 1,789 1,790 1,770 1,790 3,500
2023/07/28 1,770 1,790 1,770 1,782 2,400
2023/07/27 1,789 1,789 1,771 1,784 2,400
2023/07/26 1,789 1,798 1,778 1,778 3,300
2023/07/25 1,779 1,795 1,779 1,789 300
2023/07/24 1,798 1,798 1,779 1,779 10,300
2023/07/21 1,780 1,797 1,778 1,792 3,500
2023/07/20 1,794 1,794 1,793 1,793 1,000
2023/07/19 1,792 1,794 1,781 1,794 1,100
2023/07/18 1,780 1,794 1,780 1,792 1,300
2023/07/14 1,789 1,808 1,776 1,798 1,200
2023/07/13 1,800 1,813 1,770 1,792 8,400
2023/07/12 1,792 1,805 1,792 1,802 700
2023/07/11 1,791 1,803 1,790 1,792 3,700
2023/07/10 1,796 1,806 1,792 1,793 1,000
2023/07/07 1,791 1,809 1,790 1,809 1,200
2023/07/06 1,820 1,820 1,790 1,790 1,300
2023/07/05 1,815 1,820 1,794 1,809 2,300
2023/07/04 1,801 1,821 1,792 1,811 1,500
2023/07/03 1,768 1,844 1,732 1,801 6,600
2023/06/30 1,742 1,754 1,741 1,742 1,800
2023/06/29 1,756 1,765 1,736 1,740 1,200
2023/06/28 1,732 1,753 1,732 1,740 1,200
2023/06/27 1,745 1,770 1,742 1,742 1,000
2023/06/26 1,751 1,794 1,732 1,732 5,400
2023/06/23 1,741 1,757 1,740 1,750 20,700
2023/06/22 1,729 1,775 1,729 1,743 2,200
2023/06/21 1,770 1,773 1,729 1,741 4,200
2023/06/20 1,781 1,785 1,773 1,773 1,600
2023/06/19 1,762 1,785 1,762 1,779 1,200
2023/06/16 1,783 1,783 1,765 1,766 1,500
2023/06/15 1,812 1,820 1,771 1,771 2,300
2023/06/14 1,811 1,811 1,760 1,775 1,800
2023/06/13 1,804 1,844 1,804 1,810 700
2023/06/12 1,811 1,851 1,809 1,810 1,900
2023/06/09 1,837 1,837 1,811 1,811 900
2023/06/08 1,847 1,847 1,821 1,821 200
2023/06/07 1,840 1,865 1,827 1,827 2,200
2023/06/06 1,840 1,841 1,825 1,830 8,200
2023/06/05 1,867 1,867 1,850 1,850 300
2023/06/02 1,839 1,849 1,833 1,847 900
2023/06/01 1,849 1,849 1,833 1,847 400
2023/05/31 1,847 1,847 1,847 1,847 400
2023/05/30 1,820 1,867 1,820 1,852 2,300
2023/05/29 1,870 1,870 1,817 1,818 2,300
2023/05/26 1,763 1,862 1,740 1,840 7,200
2023/05/25 1,744 1,763 1,732 1,763 3,300
2023/05/24 1,726 1,739 1,726 1,735 2,600
2023/05/23 1,728 1,745 1,726 1,726 1,600
2023/05/22 1,716 1,744 1,716 1,723 1,900
2023/05/19 1,706 1,723 1,706 1,716 1,400
2023/05/18 1,738 1,738 1,707 1,738 1,600
2023/05/17 1,740 1,750 1,698 1,731 2,200
2023/05/16 1,750 1,775 1,695 1,732 5,200
2023/05/15 1,782 1,790 1,740 1,760 14,400
2023/05/12 1,825 1,835 1,813 1,829 5,000
2023/05/11 1,851 1,851 1,820 1,820 8,700
2023/05/10 1,881 1,881 1,858 1,879 2,600
2023/05/09 1,900 1,900 1,850 1,882 7,700
2023/05/08 1,883 1,902 1,883 1,886 3,800
2023/05/02 1,884 1,900 1,864 1,883 3,600
2023/05/01 1,947 1,950 1,883 1,883 14,800
2023/04/28 1,957 1,958 1,948 1,950 800
2023/04/27 1,940 1,962 1,940 1,955 2,300
2023/04/26 1,960 1,965 1,939 1,940 4,100
2023/04/25 1,947 1,954 1,947 1,954 500
2023/04/24 1,944 1,960 1,944 1,947 3,300
2023/04/21 1,934 1,950 1,933 1,944 1,100
2023/04/20 1,960 1,968 1,946 1,946 7,000
2023/04/19 1,963 1,978 1,953 1,978 2,900
2023/04/18 1,973 1,981 1,965 1,965 2,100
2023/04/17 1,970 1,983 1,961 1,980 11,900
2023/04/14 1,977 1,988 1,971 1,973 6,700
2023/04/13 1,969 1,984 1,969 1,984 4,800
2023/04/12 1,970 1,988 1,969 1,988 7,000
2023/04/11 1,980 1,993 1,970 1,970 6,600
2023/04/10 1,980 1,985 1,961 1,966 4,600
2023/04/07 1,988 2,013 1,972 2,005 2,800
2023/04/06 1,979 1,981 1,966 1,966 2,200
2023/04/05 1,986 1,988 1,963 1,963 8,600
2023/04/04 2,010 2,023 2,000 2,013 1,800
2023/04/03 1,981 2,007 1,980 2,005 1,600
2023/03/31 1,940 1,997 1,935 1,977 4,400
2023/03/30 1,950 1,968 1,948 1,954 2,500
2023/03/29 1,968 1,995 1,936 1,947 7,400
2023/03/28 1,956 1,968 1,956 1,968 300
2023/03/27 1,912 1,969 1,912 1,962 4,000
2023/03/24 1,955 1,955 1,902 1,912 4,100
2023/03/23 1,950 1,962 1,901 1,955 1,900
2023/03/22 1,954 1,960 1,940 1,940 3,500
2023/03/20 1,964 1,984 1,956 1,956 2,900
2023/03/17 1,960 2,019 1,960 1,964 1,200
2023/03/16 1,900 1,960 1,900 1,960 1,900
2023/03/14 1,922 1,973 1,922 1,964 1,000
2023/03/13 1,948 1,985 1,922 1,957 3,700
2023/03/10 2,004 2,004 1,960 1,961 5,100
2023/03/09 1,998 2,032 1,998 2,013 4,600
2023/03/08 2,001 2,012 1,986 2,012 1,000
2023/03/07 2,029 2,035 2,001 2,001 4,300
2023/03/06 2,049 2,049 2,003 2,036 500
2023/03/03 2,035 2,040 2,005 2,005 3,000
2023/03/02 2,030 2,036 2,010 2,030 1,500
2023/03/01 2,090 2,090 2,030 2,030 1,600
2023/02/28 2,045 2,105 2,030 2,057 10,300
2023/02/27 1,971 2,030 1,971 2,030 3,500
2023/02/24 1,961 1,970 1,961 1,970 500
2023/02/22 1,944 1,987 1,944 1,960 1,000
2023/02/21 1,940 1,962 1,936 1,944 1,900
2023/02/20 1,972 1,974 1,933 1,933 3,500
2023/02/17 1,950 1,979 1,928 1,979 3,800
2023/02/16 1,962 2,000 1,950 1,950 1,500
2023/02/15 1,942 1,999 1,942 1,999 1,700
2023/02/14 1,952 2,000 1,952 1,981 1,500
2023/02/13 1,975 1,988 1,925 1,988 1,400
2023/02/10 1,951 1,960 1,950 1,960 1,200
2023/02/09 1,960 1,984 1,945 1,955 1,900
2023/02/08 1,941 1,993 1,941 1,985 2,200
2023/02/07 1,930 1,945 1,905 1,939 1,000
2023/02/06 1,932 1,955 1,932 1,955 300
2023/02/02 1,963 1,964 1,963 1,964 200
2023/02/01 1,964 1,967 1,924 1,961 1,100
2023/01/31 1,940 1,955 1,900 1,942 3,900
2023/01/30 1,979 1,979 1,912 1,940 4,600
2023/01/27 1,983 1,983 1,967 1,967 1,000
2023/01/26 1,972 1,994 1,972 1,983 1,000
2023/01/25 1,981 2,014 1,918 1,965 3,700
2023/01/24 2,015 2,015 1,964 1,999 3,600
2023/01/23 2,024 2,024 2,009 2,023 1,200
2023/01/20 2,015 2,015 2,015 2,015 100
2023/01/19 2,002 2,027 2,002 2,027 400
2023/01/18 2,018 2,019 2,000 2,000 600
2023/01/17 2,025 2,025 2,025 2,025 200
2023/01/16 2,047 2,047 2,025 2,026 400
2023/01/13 2,043 2,047 2,043 2,047 300
2023/01/12 2,045 2,045 2,042 2,043 500
2023/01/11 2,038 2,040 2,038 2,040 300
2023/01/10 2,021 2,025 2,005 2,005 700
2023/01/06 2,000 2,029 1,991 2,025 1,200
2023/01/05 2,016 2,016 2,002 2,002 800
2023/01/04 2,069 2,069 2,016 2,016 500

このページの先頭へ