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
2026/07/07 1,580 1,615 1,580 1,605 1,700
2026/07/03 1,548 1,572 1,535 1,568 3,400
2026/07/02 1,554 1,554 1,535 1,543 1,300
2026/07/01 1,530 1,564 1,500 1,536 4,100
2026/06/30 1,550 1,550 1,525 1,541 2,400
2026/06/29 1,530 1,581 1,523 1,581 5,100
2026/06/26 1,530 1,531 1,515 1,530 2,000
2026/06/25 1,538 1,545 1,530 1,530 900
2026/06/24 1,560 1,590 1,537 1,537 4,000
2026/06/23 1,553 1,579 1,548 1,548 2,700
2026/06/22 1,574 1,589 1,550 1,553 3,600
2026/06/19 1,553 1,565 1,543 1,550 1,100
2026/06/18 1,573 1,599 1,561 1,562 800
2026/06/17 1,591 1,591 1,573 1,573 1,400
2026/06/16 1,594 1,608 1,585 1,605 1,500
2026/06/15 1,610 1,619 1,591 1,600 1,100
2026/06/12 1,645 1,645 1,585 1,610 1,700
2026/06/11 1,610 1,647 1,574 1,647 1,700
2026/06/10 1,572 1,614 1,572 1,614 2,500
2026/06/08 1,613 1,613 1,607 1,607 200
2026/06/05 1,634 1,644 1,612 1,614 1,200
2026/06/04 1,616 1,649 1,616 1,649 500
2026/06/03 1,641 1,650 1,604 1,650 4,200
2026/06/02 1,535 1,649 1,535 1,641 7,500
2026/06/01 1,549 1,549 1,531 1,531 3,700
2026/05/29 1,550 1,550 1,525 1,530 4,500
2026/05/28 1,552 1,552 1,542 1,542 2,000
2026/05/27 1,572 1,599 1,551 1,551 3,500
2026/05/26 1,583 1,599 1,583 1,583 1,500
2026/05/25 1,564 1,610 1,564 1,583 2,700
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

このページの先頭へ