応用地質(9755)の株価時系列情報
応用地質(9755)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,140 | 3,150 | 3,120 | 3,145 | 21,600 |
| 2025/07/30 | 3,110 | 3,135 | 3,100 | 3,120 | 34,600 |
| 2025/07/29 | 3,085 | 3,125 | 3,065 | 3,110 | 30,000 |
| 2025/07/28 | 3,070 | 3,110 | 3,060 | 3,090 | 34,700 |
| 2025/07/25 | 3,090 | 3,090 | 3,035 | 3,060 | 34,400 |
| 2025/07/24 | 3,045 | 3,080 | 3,030 | 3,065 | 36,300 |
| 2025/07/23 | 3,055 | 3,065 | 2,999 | 3,045 | 61,000 |
| 2025/07/22 | 3,065 | 3,100 | 3,035 | 3,065 | 31,800 |
| 2025/07/18 | 3,100 | 3,115 | 3,055 | 3,085 | 33,200 |
| 2025/07/17 | 3,080 | 3,120 | 3,080 | 3,100 | 27,800 |
| 2025/07/16 | 3,105 | 3,180 | 3,085 | 3,100 | 65,600 |
| 2025/07/15 | 3,120 | 3,145 | 3,085 | 3,105 | 36,200 |
| 2025/07/14 | 3,060 | 3,120 | 3,060 | 3,105 | 49,100 |
| 2025/07/11 | 3,050 | 3,090 | 3,035 | 3,060 | 49,900 |
| 2025/07/10 | 3,090 | 3,095 | 3,005 | 3,020 | 70,400 |
| 2025/07/09 | 3,020 | 3,110 | 3,020 | 3,095 | 62,600 |
| 2025/07/08 | 2,988 | 3,055 | 2,988 | 3,010 | 77,600 |
| 2025/07/07 | 2,913 | 2,957 | 2,913 | 2,938 | 50,000 |
| 2025/07/04 | 2,965 | 2,991 | 2,935 | 2,939 | 74,200 |
| 2025/07/03 | 3,020 | 3,045 | 2,930 | 2,960 | 70,900 |
| 2025/07/02 | 2,940 | 3,035 | 2,938 | 3,015 | 57,100 |
| 2025/07/01 | 3,000 | 3,005 | 2,949 | 2,980 | 56,700 |
| 2025/06/30 | 3,020 | 3,050 | 2,997 | 3,015 | 53,800 |
| 2025/06/27 | 3,025 | 3,030 | 2,971 | 3,030 | 56,100 |
| 2025/06/26 | 3,010 | 3,050 | 2,988 | 3,030 | 59,800 |
| 2025/06/25 | 2,984 | 3,065 | 2,965 | 3,020 | 151,900 |
| 2025/06/24 | 2,950 | 2,973 | 2,929 | 2,934 | 56,600 |
| 2025/06/23 | 2,921 | 2,939 | 2,887 | 2,909 | 38,300 |
| 2025/06/20 | 2,885 | 2,960 | 2,880 | 2,952 | 147,500 |
| 2025/06/19 | 2,916 | 2,918 | 2,870 | 2,889 | 32,000 |
| 2025/06/18 | 2,891 | 2,917 | 2,881 | 2,899 | 40,700 |
| 2025/06/17 | 2,889 | 2,894 | 2,857 | 2,877 | 26,700 |
| 2025/06/16 | 2,860 | 2,895 | 2,845 | 2,879 | 35,100 |
| 2025/06/13 | 2,884 | 2,897 | 2,842 | 2,857 | 69,600 |
| 2025/06/12 | 2,910 | 2,930 | 2,874 | 2,911 | 68,200 |
| 2025/06/11 | 2,890 | 2,929 | 2,846 | 2,927 | 155,900 |
| 2025/06/10 | 2,800 | 2,859 | 2,795 | 2,811 | 69,200 |
| 2025/06/09 | 2,781 | 2,801 | 2,762 | 2,785 | 30,300 |
| 2025/06/06 | 2,792 | 2,792 | 2,753 | 2,757 | 32,400 |
| 2025/06/05 | 2,779 | 2,810 | 2,758 | 2,762 | 44,000 |
| 2025/06/04 | 2,804 | 2,832 | 2,785 | 2,810 | 52,200 |
| 2025/06/03 | 2,835 | 2,835 | 2,774 | 2,820 | 64,300 |
| 2025/06/02 | 2,818 | 2,834 | 2,783 | 2,834 | 86,800 |
| 2025/05/30 | 2,766 | 2,849 | 2,761 | 2,825 | 102,400 |
| 2025/05/29 | 2,750 | 2,780 | 2,728 | 2,754 | 63,500 |
| 2025/05/28 | 2,747 | 2,759 | 2,716 | 2,722 | 33,500 |
| 2025/05/27 | 2,677 | 2,751 | 2,677 | 2,723 | 44,000 |
| 2025/05/26 | 2,710 | 2,719 | 2,653 | 2,677 | 25,600 |
| 2025/05/23 | 2,672 | 2,719 | 2,672 | 2,694 | 25,300 |
| 2025/05/22 | 2,688 | 2,716 | 2,674 | 2,696 | 28,800 |
| 2025/05/21 | 2,709 | 2,744 | 2,697 | 2,703 | 32,200 |
| 2025/05/20 | 2,733 | 2,756 | 2,693 | 2,699 | 34,700 |
| 2025/05/19 | 2,710 | 2,753 | 2,689 | 2,740 | 46,200 |
| 2025/05/16 | 2,692 | 2,748 | 2,644 | 2,716 | 60,500 |
| 2025/05/15 | 2,712 | 2,737 | 2,668 | 2,707 | 72,300 |
| 2025/05/14 | 2,855 | 2,923 | 2,742 | 2,762 | 125,200 |
| 2025/05/13 | 2,710 | 2,981 | 2,664 | 2,893 | 166,100 |
| 2025/05/12 | 2,688 | 2,693 | 2,621 | 2,681 | 63,700 |
| 2025/05/09 | 2,649 | 2,730 | 2,613 | 2,690 | 162,600 |
| 2025/05/08 | 2,640 | 2,715 | 2,614 | 2,665 | 85,300 |
| 2025/05/07 | 2,630 | 2,698 | 2,613 | 2,665 | 80,400 |
| 2025/05/02 | 2,628 | 2,653 | 2,620 | 2,640 | 24,500 |
| 2025/05/01 | 2,681 | 2,698 | 2,646 | 2,650 | 48,500 |
| 2025/04/30 | 2,618 | 2,694 | 2,591 | 2,682 | 53,200 |
| 2025/04/28 | 2,608 | 2,628 | 2,587 | 2,615 | 27,300 |
| 2025/04/25 | 2,596 | 2,636 | 2,578 | 2,595 | 54,100 |
| 2025/04/24 | 2,599 | 2,607 | 2,553 | 2,566 | 31,300 |
| 2025/04/23 | 2,588 | 2,622 | 2,575 | 2,599 | 57,500 |
| 2025/04/22 | 2,563 | 2,624 | 2,557 | 2,577 | 29,500 |
| 2025/04/21 | 2,623 | 2,635 | 2,552 | 2,554 | 36,900 |
| 2025/04/18 | 2,577 | 2,644 | 2,577 | 2,623 | 31,900 |
| 2025/04/17 | 2,572 | 2,615 | 2,568 | 2,577 | 25,300 |
| 2025/04/16 | 2,611 | 2,632 | 2,560 | 2,572 | 24,900 |
| 2025/04/15 | 2,641 | 2,641 | 2,591 | 2,592 | 24,900 |
| 2025/04/14 | 2,622 | 2,647 | 2,609 | 2,610 | 29,200 |
| 2025/04/11 | 2,518 | 2,591 | 2,518 | 2,589 | 40,400 |
| 2025/04/10 | 2,579 | 2,638 | 2,527 | 2,618 | 66,100 |
| 2025/04/09 | 2,404 | 2,454 | 2,386 | 2,402 | 52,000 |
| 2025/04/08 | 2,386 | 2,482 | 2,386 | 2,479 | 59,000 |
| 2025/04/07 | 2,317 | 2,384 | 2,253 | 2,295 | 91,300 |
| 2025/04/04 | 2,563 | 2,575 | 2,438 | 2,506 | 76,000 |
| 2025/04/03 | 2,617 | 2,642 | 2,596 | 2,613 | 60,600 |
| 2025/04/02 | 2,690 | 2,717 | 2,657 | 2,717 | 55,800 |
| 2025/04/01 | 2,722 | 2,778 | 2,700 | 2,700 | 55,400 |
| 2025/03/31 | 2,732 | 2,779 | 2,696 | 2,772 | 69,600 |
| 2025/03/28 | 2,796 | 2,796 | 2,733 | 2,754 | 83,900 |
| 2025/03/27 | 2,780 | 2,809 | 2,761 | 2,796 | 58,300 |
| 2025/03/26 | 2,810 | 2,812 | 2,768 | 2,796 | 57,500 |
| 2025/03/25 | 2,857 | 2,872 | 2,772 | 2,805 | 78,700 |
| 2025/03/24 | 2,900 | 2,911 | 2,826 | 2,829 | 44,700 |
| 2025/03/21 | 2,813 | 2,897 | 2,785 | 2,891 | 101,000 |
| 2025/03/19 | 2,855 | 2,885 | 2,853 | 2,863 | 51,700 |
| 2025/03/18 | 2,850 | 2,943 | 2,818 | 2,898 | 86,400 |
| 2025/03/17 | 2,845 | 2,869 | 2,791 | 2,823 | 74,300 |
| 2025/03/14 | 2,800 | 2,865 | 2,800 | 2,824 | 56,300 |
| 2025/03/13 | 2,845 | 2,875 | 2,828 | 2,837 | 37,900 |
| 2025/03/12 | 2,845 | 2,862 | 2,812 | 2,845 | 57,800 |
| 2025/03/11 | 2,849 | 2,854 | 2,810 | 2,845 | 44,900 |
| 2025/03/10 | 2,980 | 2,997 | 2,892 | 2,899 | 52,700 |
| 2025/03/07 | 2,925 | 2,993 | 2,913 | 2,974 | 58,800 |
| 2025/03/06 | 2,894 | 3,020 | 2,879 | 2,959 | 97,600 |
| 2025/03/05 | 2,940 | 2,940 | 2,856 | 2,867 | 75,000 |
| 2025/03/04 | 2,952 | 3,015 | 2,931 | 2,965 | 85,600 |
| 2025/03/03 | 2,801 | 2,926 | 2,801 | 2,915 | 60,500 |
| 2025/02/28 | 2,865 | 2,875 | 2,785 | 2,787 | 47,700 |
| 2025/02/27 | 2,810 | 2,865 | 2,806 | 2,865 | 36,300 |
| 2025/02/26 | 2,870 | 2,905 | 2,814 | 2,816 | 95,200 |
| 2025/02/25 | 2,880 | 2,934 | 2,851 | 2,899 | 80,400 |
| 2025/02/21 | 2,985 | 3,010 | 2,878 | 2,920 | 95,500 |
| 2025/02/20 | 3,050 | 3,080 | 2,979 | 3,005 | 78,900 |
| 2025/02/19 | 2,980 | 3,020 | 2,924 | 3,020 | 160,500 |
| 2025/02/18 | 2,998 | 3,015 | 2,974 | 2,990 | 68,400 |
| 2025/02/17 | 2,975 | 3,005 | 2,951 | 2,967 | 56,600 |
| 2025/02/14 | 3,100 | 3,100 | 2,918 | 3,000 | 112,000 |
| 2025/02/13 | 2,897 | 3,135 | 2,883 | 3,100 | 197,000 |
| 2025/02/12 | 2,792 | 2,978 | 2,744 | 2,852 | 262,600 |
| 2025/02/10 | 2,891 | 2,932 | 2,806 | 2,862 | 101,100 |
| 2025/02/07 | 2,917 | 2,993 | 2,890 | 2,935 | 124,600 |
| 2025/02/06 | 2,850 | 2,940 | 2,826 | 2,890 | 119,900 |
| 2025/02/05 | 2,800 | 2,830 | 2,751 | 2,808 | 143,700 |
| 2025/02/04 | 2,700 | 2,730 | 2,630 | 2,644 | 50,900 |
| 2025/02/03 | 2,686 | 2,736 | 2,630 | 2,655 | 147,200 |
| 2025/01/31 | 2,670 | 2,687 | 2,525 | 2,586 | 110,700 |
| 2025/01/30 | 2,510 | 2,685 | 2,510 | 2,664 | 148,000 |
| 2025/01/29 | 2,454 | 2,485 | 2,447 | 2,471 | 28,000 |
| 2025/01/28 | 2,404 | 2,446 | 2,404 | 2,437 | 16,400 |
| 2025/01/27 | 2,424 | 2,437 | 2,410 | 2,410 | 16,600 |
| 2025/01/24 | 2,414 | 2,430 | 2,402 | 2,406 | 19,900 |
| 2025/01/23 | 2,397 | 2,425 | 2,387 | 2,402 | 22,800 |
| 2025/01/22 | 2,434 | 2,434 | 2,392 | 2,417 | 18,800 |
| 2025/01/21 | 2,424 | 2,437 | 2,403 | 2,427 | 21,000 |
| 2025/01/20 | 2,393 | 2,424 | 2,364 | 2,424 | 26,600 |
| 2025/01/17 | 2,326 | 2,412 | 2,315 | 2,393 | 27,900 |
| 2025/01/16 | 2,375 | 2,377 | 2,346 | 2,346 | 29,900 |
| 2025/01/15 | 2,372 | 2,386 | 2,338 | 2,350 | 33,600 |
| 2025/01/14 | 2,385 | 2,412 | 2,359 | 2,385 | 33,100 |
| 2025/01/10 | 2,408 | 2,426 | 2,380 | 2,386 | 43,900 |
| 2025/01/09 | 2,455 | 2,455 | 2,408 | 2,408 | 32,900 |
| 2025/01/08 | 2,527 | 2,527 | 2,472 | 2,472 | 25,800 |
| 2025/01/07 | 2,536 | 2,536 | 2,500 | 2,516 | 27,300 |
| 2025/01/06 | 2,627 | 2,627 | 2,501 | 2,504 | 46,500 |
| 2024/12/30 | 2,497 | 2,580 | 2,495 | 2,577 | 53,600 |
| 2024/12/27 | 2,471 | 2,497 | 2,449 | 2,497 | 76,700 |
| 2024/12/26 | 2,488 | 2,508 | 2,476 | 2,497 | 29,700 |
| 2024/12/25 | 2,506 | 2,506 | 2,453 | 2,475 | 35,100 |
| 2024/12/24 | 2,515 | 2,521 | 2,487 | 2,506 | 48,300 |
| 2024/12/23 | 2,527 | 2,540 | 2,488 | 2,512 | 64,800 |
| 2024/12/20 | 2,470 | 2,506 | 2,470 | 2,496 | 34,200 |
| 2024/12/19 | 2,438 | 2,468 | 2,420 | 2,449 | 21,700 |
| 2024/12/18 | 2,515 | 2,515 | 2,446 | 2,448 | 28,500 |
| 2024/12/17 | 2,487 | 2,534 | 2,477 | 2,510 | 22,600 |
| 2024/12/16 | 2,487 | 2,545 | 2,475 | 2,477 | 28,000 |
| 2024/12/13 | 2,427 | 2,493 | 2,427 | 2,484 | 46,800 |
| 2024/12/12 | 2,441 | 2,471 | 2,416 | 2,456 | 41,400 |
| 2024/12/11 | 2,368 | 2,403 | 2,365 | 2,399 | 26,200 |
| 2024/12/10 | 2,399 | 2,408 | 2,355 | 2,361 | 24,200 |
| 2024/12/09 | 2,382 | 2,408 | 2,374 | 2,399 | 23,700 |
| 2024/12/06 | 2,397 | 2,404 | 2,374 | 2,380 | 22,900 |
| 2024/12/05 | 2,387 | 2,410 | 2,377 | 2,397 | 16,700 |
| 2024/12/04 | 2,425 | 2,425 | 2,371 | 2,371 | 35,400 |
| 2024/12/03 | 2,409 | 2,480 | 2,402 | 2,423 | 39,800 |
| 2024/12/02 | 2,381 | 2,421 | 2,355 | 2,410 | 22,400 |
| 2024/11/29 | 2,386 | 2,411 | 2,381 | 2,381 | 28,300 |
| 2024/11/28 | 2,394 | 2,407 | 2,357 | 2,406 | 22,300 |
| 2024/11/27 | 2,408 | 2,409 | 2,369 | 2,394 | 36,900 |
| 2024/11/26 | 2,439 | 2,464 | 2,389 | 2,407 | 38,100 |
| 2024/11/25 | 2,446 | 2,471 | 2,437 | 2,439 | 23,700 |
| 2024/11/22 | 2,479 | 2,479 | 2,424 | 2,442 | 26,100 |
| 2024/11/21 | 2,483 | 2,489 | 2,466 | 2,475 | 20,000 |
| 2024/11/20 | 2,418 | 2,469 | 2,418 | 2,464 | 26,400 |
| 2024/11/19 | 2,422 | 2,447 | 2,410 | 2,429 | 15,000 |
| 2024/11/18 | 2,395 | 2,427 | 2,390 | 2,418 | 22,800 |
| 2024/11/15 | 2,444 | 2,444 | 2,400 | 2,424 | 24,100 |
| 2024/11/14 | 2,427 | 2,448 | 2,383 | 2,415 | 29,000 |
| 2024/11/13 | 2,570 | 2,571 | 2,441 | 2,445 | 62,200 |
| 2024/11/12 | 2,564 | 2,605 | 2,512 | 2,584 | 44,400 |
| 2024/11/11 | 2,585 | 2,688 | 2,500 | 2,584 | 107,300 |
| 2024/11/08 | 2,579 | 2,599 | 2,539 | 2,551 | 19,300 |
| 2024/11/07 | 2,511 | 2,579 | 2,506 | 2,569 | 32,300 |
| 2024/11/06 | 2,490 | 2,550 | 2,490 | 2,522 | 28,800 |
| 2024/11/05 | 2,543 | 2,543 | 2,486 | 2,490 | 15,900 |
| 2024/11/01 | 2,520 | 2,542 | 2,508 | 2,526 | 22,700 |
| 2024/10/31 | 2,551 | 2,573 | 2,530 | 2,557 | 29,400 |
| 2024/10/30 | 2,535 | 2,588 | 2,535 | 2,551 | 50,200 |
| 2024/10/29 | 2,548 | 2,575 | 2,533 | 2,571 | 14,200 |
| 2024/10/28 | 2,489 | 2,556 | 2,479 | 2,545 | 17,500 |
| 2024/10/25 | 2,554 | 2,554 | 2,482 | 2,498 | 26,400 |
| 2024/10/24 | 2,488 | 2,550 | 2,478 | 2,535 | 24,300 |
| 2024/10/23 | 2,517 | 2,536 | 2,490 | 2,501 | 16,100 |
| 2024/10/22 | 2,560 | 2,560 | 2,509 | 2,524 | 29,900 |
| 2024/10/21 | 2,629 | 2,635 | 2,580 | 2,587 | 14,500 |
| 2024/10/18 | 2,640 | 2,652 | 2,601 | 2,616 | 17,100 |
| 2024/10/17 | 2,682 | 2,687 | 2,638 | 2,638 | 16,700 |
| 2024/10/16 | 2,670 | 2,714 | 2,669 | 2,674 | 19,100 |
| 2024/10/15 | 2,680 | 2,712 | 2,660 | 2,700 | 27,200 |
| 2024/10/11 | 2,670 | 2,670 | 2,627 | 2,640 | 23,100 |
| 2024/10/10 | 2,696 | 2,696 | 2,647 | 2,668 | 17,200 |
| 2024/10/09 | 2,742 | 2,742 | 2,673 | 2,691 | 19,100 |
| 2024/10/08 | 2,702 | 2,740 | 2,691 | 2,722 | 19,300 |
| 2024/10/07 | 2,765 | 2,774 | 2,732 | 2,745 | 25,700 |