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
2026/06/25 2,855 2,857 2,819 2,822 92,700
2026/06/24 2,807 2,842 2,802 2,802 78,600
2026/06/23 2,852 2,855 2,802 2,802 89,200
2026/06/22 2,825 2,834 2,813 2,831 79,200
2026/06/19 2,782 2,849 2,782 2,849 117,400
2026/06/18 2,782 2,812 2,782 2,782 68,400
2026/06/17 2,764 2,816 2,764 2,795 80,800
2026/06/16 2,767 2,779 2,756 2,773 76,900
2026/06/15 2,788 2,819 2,788 2,799 82,600
2026/06/12 2,788 2,792 2,751 2,752 80,800
2026/06/11 2,766 2,781 2,745 2,770 82,100
2026/06/10 2,789 2,818 2,761 2,788 71,000
2026/06/09 2,818 2,834 2,769 2,769 68,100
2026/06/08 2,789 2,821 2,775 2,793 108,100
2026/06/05 2,799 2,841 2,792 2,823 67,900
2026/06/04 2,752 2,801 2,741 2,789 103,900
2026/06/03 2,800 2,800 2,759 2,775 81,900
2026/06/02 2,832 2,833 2,748 2,781 138,100
2026/06/01 2,862 2,862 2,817 2,820 84,400
2026/05/29 2,888 2,915 2,873 2,873 62,400
2026/05/28 2,872 2,885 2,841 2,876 74,100
2026/05/27 2,893 2,905 2,862 2,872 69,200
2026/05/26 2,833 2,888 2,809 2,876 94,600
2026/05/25 2,866 2,866 2,808 2,833 148,000
2026/05/22 2,865 2,870 2,828 2,850 130,200
2026/05/21 2,836 2,877 2,820 2,852 162,900
2026/05/20 2,885 2,887 2,806 2,825 205,900
2026/05/19 2,864 2,921 2,862 2,890 141,600
2026/05/18 2,878 2,930 2,850 2,861 199,000
2026/05/15 2,863 2,930 2,848 2,885 265,400
2026/05/14 2,892 2,892 2,853 2,875 327,200
2026/05/13 2,906 2,912 2,820 2,869 308,500
2026/05/12 2,726 2,735 2,704 2,706 61,700
2026/05/11 2,734 2,741 2,705 2,705 54,400
2026/05/08 2,752 2,757 2,717 2,734 58,000
2026/05/07 2,730 2,766 2,726 2,754 49,800
2026/05/01 2,730 2,743 2,703 2,714 39,600
2026/04/30 2,737 2,758 2,722 2,738 66,000
2026/04/28 2,755 2,794 2,746 2,794 41,100
2026/04/27 2,765 2,768 2,741 2,753 46,000
2026/04/24 2,792 2,796 2,761 2,795 96,900
2026/04/23 2,770 2,775 2,726 2,759 63,600
2026/04/22 2,826 2,826 2,773 2,780 50,400
2026/04/21 2,857 2,873 2,810 2,823 51,900
2026/04/20 2,862 2,869 2,833 2,833 36,400
2026/04/17 2,883 2,902 2,855 2,855 36,600
2026/04/16 2,897 2,915 2,880 2,883 41,700
2026/04/15 2,893 2,929 2,877 2,898 47,800
2026/04/14 2,881 2,886 2,857 2,876 39,100
2026/04/13 2,876 2,893 2,841 2,851 56,600
2026/04/10 2,880 2,895 2,859 2,876 50,700
2026/04/09 2,925 2,933 2,880 2,880 50,100
2026/04/08 2,980 2,980 2,915 2,924 47,400
2026/04/07 2,900 2,926 2,885 2,906 43,100
2026/04/06 2,908 2,925 2,900 2,900 31,400
2026/04/03 2,960 2,984 2,930 2,935 35,200
2026/03/27 2,946 2,990 2,926 2,963 72,700
2026/03/26 2,958 2,970 2,901 2,930 51,800
2026/03/25 2,893 2,958 2,886 2,958 61,600
2026/03/24 2,873 2,875 2,849 2,869 51,400
2026/03/23 2,826 2,863 2,772 2,808 69,500
2026/03/19 2,917 2,971 2,904 2,912 68,700
2026/03/18 2,918 2,956 2,918 2,955 22,000
2026/03/17 2,921 2,967 2,920 2,926 30,300
2026/03/16 2,938 2,960 2,902 2,902 43,200
2026/03/13 2,931 2,972 2,931 2,938 55,200
2026/03/12 2,995 2,995 2,944 2,963 37,100
2026/03/11 3,075 3,075 3,030 3,030 38,700
2026/03/10 3,015 3,045 2,983 3,030 51,200
2026/03/09 2,919 2,987 2,900 2,973 72,300
2026/03/06 3,070 3,125 3,055 3,080 54,100
2026/03/05 3,060 3,140 3,045 3,080 78,100
2026/03/04 3,025 3,065 2,924 2,957 99,700
2026/03/03 3,160 3,175 3,120 3,135 71,500
2026/03/02 3,105 3,170 3,075 3,155 71,700
2026/02/27 3,090 3,115 3,070 3,115 64,300
2026/02/26 3,045 3,110 3,025 3,090 73,900
2026/02/25 3,030 3,075 3,010 3,035 88,300
2026/02/24 2,925 3,015 2,920 2,989 102,400
2026/02/20 2,935 2,951 2,887 2,913 37,500
2026/02/19 2,905 2,958 2,883 2,958 72,800
2026/02/18 2,907 2,907 2,867 2,873 54,900
2026/02/17 2,896 2,914 2,865 2,884 97,200
2026/02/16 2,919 2,923 2,886 2,902 60,300
2026/02/13 2,995 2,999 2,875 2,894 87,900
2026/02/12 2,977 3,170 2,961 2,996 222,500
2026/02/10 2,958 2,983 2,954 2,975 77,700
2026/02/09 2,950 2,975 2,931 2,940 115,600
2026/02/06 2,875 2,900 2,859 2,900 56,100
2026/02/05 2,931 2,931 2,890 2,890 40,200
2026/02/04 2,920 2,925 2,893 2,911 60,700
2026/02/03 2,907 2,930 2,904 2,921 69,800
2026/02/02 2,900 2,925 2,879 2,879 51,700
2026/01/30 2,855 2,878 2,837 2,874 42,100
2026/01/29 2,857 2,869 2,835 2,855 35,200
2026/01/28 2,885 2,890 2,856 2,872 47,600
2026/01/27 2,891 2,910 2,875 2,900 47,700
2026/01/26 2,920 2,920 2,890 2,897 48,600
2026/01/23 2,960 2,980 2,947 2,960 46,800
2026/01/22 2,942 2,964 2,942 2,960 35,500
2026/01/21 2,898 2,951 2,887 2,934 46,400
2026/01/20 3,000 3,000 2,929 2,929 46,000
2026/01/19 3,045 3,050 2,986 2,999 82,400
2026/01/16 3,035 3,075 3,020 3,070 50,200
2026/01/15 2,972 3,040 2,959 3,025 76,200
2026/01/14 2,972 2,988 2,930 2,972 79,900
2026/01/13 2,990 2,999 2,950 2,980 87,900
2026/01/09 2,924 2,958 2,920 2,947 87,600
2026/01/08 2,828 2,944 2,810 2,922 191,600
2026/01/07 2,771 2,829 2,761 2,812 42,100
2026/01/06 2,769 2,799 2,768 2,789 44,100
2026/01/05 2,841 2,842 2,760 2,764 62,900
2025/12/30 2,780 2,814 2,748 2,805 52,000
2025/12/29 2,761 2,796 2,760 2,780 82,400
2025/12/26 2,795 2,808 2,785 2,798 52,700
2025/12/25 2,794 2,795 2,775 2,795 29,700
2025/12/24 2,760 2,801 2,759 2,769 55,600
2025/12/23 2,723 2,781 2,723 2,779 36,100
2025/12/22 2,745 2,745 2,704 2,723 51,800
2025/12/19 2,729 2,746 2,721 2,731 36,500
2025/12/18 2,699 2,736 2,688 2,728 39,400
2025/12/17 2,734 2,734 2,698 2,706 29,700
2025/12/16 2,783 2,783 2,725 2,725 29,500
2025/12/15 2,748 2,789 2,740 2,786 44,100
2025/12/12 2,745 2,753 2,734 2,739 32,200
2025/12/11 2,755 2,767 2,707 2,707 36,500
2025/12/10 2,756 2,773 2,750 2,755 27,800
2025/12/09 2,800 2,816 2,752 2,772 33,900
2025/12/08 2,740 2,777 2,740 2,767 31,000
2025/12/05 2,740 2,761 2,735 2,736 23,200
2025/12/04 2,730 2,761 2,725 2,752 27,000
2025/12/03 2,733 2,747 2,727 2,730 41,900
2025/12/02 2,787 2,787 2,734 2,738 31,000
2025/12/01 2,816 2,827 2,761 2,770 34,300
2025/11/28 2,779 2,811 2,768 2,811 26,200
2025/11/27 2,788 2,797 2,762 2,787 31,000
2025/11/26 2,754 2,784 2,740 2,762 43,300
2025/11/25 2,750 2,761 2,727 2,737 26,600
2025/11/21 2,680 2,742 2,680 2,742 37,400
2025/11/20 2,699 2,700 2,671 2,684 32,600
2025/11/19 2,685 2,692 2,655 2,660 39,500
2025/11/18 2,730 2,742 2,657 2,671 44,400
2025/11/17 2,767 2,770 2,742 2,752 47,400
2025/11/14 2,770 2,793 2,746 2,763 48,600
2025/11/13 2,730 2,782 2,721 2,771 52,200
2025/11/12 2,657 2,736 2,642 2,732 105,700
2025/11/11 2,909 2,909 2,587 2,620 222,000
2025/11/10 2,869 2,897 2,862 2,893 37,200
2025/11/07 2,839 2,859 2,839 2,854 16,600
2025/11/06 2,842 2,871 2,832 2,858 33,300
2025/11/05 2,871 2,876 2,774 2,841 60,000
2025/11/04 2,882 2,909 2,861 2,875 27,700
2025/10/31 2,900 2,905 2,866 2,882 32,900
2025/10/30 2,867 2,909 2,861 2,904 47,400
2025/10/29 2,918 2,919 2,877 2,879 59,000
2025/10/28 3,015 3,015 2,927 2,935 51,200
2025/10/27 2,974 3,010 2,974 3,010 34,600
2025/10/24 3,020 3,020 2,963 2,972 48,400
2025/10/23 2,982 3,030 2,950 3,015 64,100
2025/10/22 2,937 2,985 2,933 2,984 52,500
2025/10/21 2,970 2,974 2,916 2,926 42,800
2025/10/20 2,935 2,968 2,911 2,968 48,900
2025/10/17 2,890 2,890 2,869 2,885 27,100
2025/10/16 2,890 2,920 2,878 2,897 32,600
2025/10/15 2,836 2,895 2,828 2,889 40,300
2025/10/14 2,827 2,865 2,804 2,839 75,700
2025/10/10 2,859 2,936 2,841 2,859 90,900
2025/10/09 2,859 2,932 2,856 2,887 121,000
2025/10/08 2,829 2,865 2,823 2,830 48,600
2025/10/07 2,839 2,845 2,820 2,825 46,000
2025/10/06 2,841 2,849 2,814 2,849 56,200
2025/10/03 2,731 2,770 2,731 2,758 31,500
2025/10/02 2,810 2,810 2,730 2,730 58,500
2025/10/01 2,870 2,870 2,801 2,810 62,300
2025/09/30 2,910 2,911 2,875 2,883 54,500
2025/09/29 2,942 2,950 2,905 2,919 37,400
2025/09/26 2,910 2,947 2,907 2,941 35,800
2025/09/25 2,921 2,923 2,902 2,910 38,100
2025/09/24 2,932 2,932 2,908 2,918 41,100
2025/09/22 2,942 2,951 2,928 2,931 27,400
2025/09/19 2,996 2,998 2,925 2,950 55,600
2025/09/18 2,996 3,005 2,969 2,975 46,000
2025/09/17 2,977 2,977 2,924 2,950 40,100
2025/09/16 2,960 2,978 2,937 2,969 24,900
2025/09/12 2,953 2,968 2,946 2,968 38,300
2025/09/11 2,970 2,983 2,952 2,962 25,900
2025/09/10 2,966 2,982 2,963 2,969 26,400
2025/09/09 2,985 3,015 2,971 2,984 42,900
2025/09/08 2,973 2,985 2,953 2,962 35,500
2025/09/05 2,977 2,998 2,956 2,968 53,000
2025/09/04 2,942 2,961 2,915 2,956 49,000
2025/09/03 2,891 2,923 2,890 2,914 40,200
2025/09/02 2,930 2,932 2,891 2,896 50,500
2025/09/01 2,944 2,969 2,910 2,926 41,900
2025/08/29 2,940 2,966 2,934 2,944 48,000
2025/08/28 2,948 2,952 2,935 2,943 33,000
2025/08/27 2,941 2,966 2,935 2,959 58,600
2025/08/26 2,966 2,973 2,931 2,938 58,300
2025/08/25 2,985 2,988 2,961 2,961 51,800
2025/08/22 2,991 3,000 2,974 2,981 37,300

このページの先頭へ