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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,475 | 2,515 | 2,455 | 2,489 | 30,500 |
| 2024/07/25 | 2,525 | 2,525 | 2,475 | 2,480 | 54,000 |
| 2024/07/24 | 2,549 | 2,587 | 2,540 | 2,540 | 26,300 |
| 2024/07/23 | 2,546 | 2,561 | 2,537 | 2,550 | 27,500 |
| 2024/07/22 | 2,601 | 2,604 | 2,534 | 2,546 | 31,800 |
| 2024/07/19 | 2,590 | 2,625 | 2,581 | 2,611 | 27,400 |
| 2024/07/18 | 2,620 | 2,659 | 2,581 | 2,606 | 65,900 |
| 2024/07/17 | 2,704 | 2,717 | 2,627 | 2,635 | 66,100 |
| 2024/07/16 | 2,645 | 2,719 | 2,640 | 2,697 | 41,300 |
| 2024/07/12 | 2,688 | 2,688 | 2,626 | 2,646 | 76,500 |
| 2024/07/11 | 2,710 | 2,726 | 2,688 | 2,705 | 39,100 |
| 2024/07/10 | 2,761 | 2,763 | 2,698 | 2,721 | 44,100 |
| 2024/07/09 | 2,750 | 2,778 | 2,700 | 2,761 | 58,900 |
| 2024/07/08 | 2,706 | 2,750 | 2,695 | 2,735 | 63,300 |
| 2024/07/05 | 2,732 | 2,760 | 2,703 | 2,706 | 48,400 |
| 2024/07/04 | 2,618 | 2,740 | 2,610 | 2,740 | 56,700 |
| 2024/07/03 | 2,638 | 2,638 | 2,605 | 2,618 | 64,300 |
| 2024/07/02 | 2,713 | 2,724 | 2,630 | 2,646 | 125,000 |
| 2024/07/01 | 2,849 | 2,849 | 2,720 | 2,720 | 93,200 |
| 2024/06/28 | 2,814 | 2,821 | 2,700 | 2,820 | 140,400 |
| 2024/06/27 | 2,850 | 2,864 | 2,801 | 2,864 | 41,900 |
| 2024/06/26 | 2,742 | 2,844 | 2,721 | 2,840 | 87,700 |
| 2024/06/25 | 2,706 | 2,738 | 2,694 | 2,720 | 34,200 |
| 2024/06/24 | 2,671 | 2,690 | 2,647 | 2,671 | 31,400 |
| 2024/06/21 | 2,683 | 2,700 | 2,628 | 2,629 | 57,400 |
| 2024/06/20 | 2,660 | 2,695 | 2,638 | 2,662 | 36,900 |
| 2024/06/19 | 2,635 | 2,667 | 2,632 | 2,665 | 23,700 |
| 2024/06/18 | 2,674 | 2,710 | 2,634 | 2,634 | 34,900 |
| 2024/06/17 | 2,662 | 2,662 | 2,580 | 2,627 | 26,000 |
| 2024/06/14 | 2,560 | 2,675 | 2,560 | 2,667 | 46,700 |
| 2024/06/13 | 2,666 | 2,670 | 2,560 | 2,568 | 29,900 |
| 2024/06/12 | 2,630 | 2,693 | 2,620 | 2,666 | 23,700 |
| 2024/06/11 | 2,624 | 2,642 | 2,600 | 2,630 | 17,800 |
| 2024/06/10 | 2,594 | 2,652 | 2,594 | 2,644 | 18,900 |
| 2024/06/07 | 2,557 | 2,599 | 2,548 | 2,594 | 14,400 |
| 2024/06/06 | 2,544 | 2,570 | 2,520 | 2,550 | 25,200 |
| 2024/06/05 | 2,620 | 2,620 | 2,527 | 2,544 | 48,600 |
| 2024/06/04 | 2,726 | 2,726 | 2,635 | 2,637 | 47,300 |
| 2024/06/03 | 2,700 | 2,741 | 2,693 | 2,729 | 37,900 |
| 2024/05/31 | 2,608 | 2,700 | 2,603 | 2,700 | 54,300 |
| 2024/05/30 | 2,520 | 2,563 | 2,491 | 2,562 | 35,900 |
| 2024/05/29 | 2,590 | 2,601 | 2,555 | 2,555 | 15,800 |
| 2024/05/28 | 2,551 | 2,577 | 2,551 | 2,562 | 16,000 |
| 2024/05/27 | 2,533 | 2,565 | 2,531 | 2,545 | 19,800 |
| 2024/05/24 | 2,530 | 2,599 | 2,526 | 2,578 | 28,400 |
| 2024/05/23 | 2,552 | 2,566 | 2,525 | 2,558 | 24,400 |
| 2024/05/22 | 2,524 | 2,551 | 2,520 | 2,539 | 17,800 |
| 2024/05/21 | 2,572 | 2,581 | 2,507 | 2,514 | 23,700 |
| 2024/05/20 | 2,545 | 2,604 | 2,545 | 2,572 | 27,900 |
| 2024/05/17 | 2,500 | 2,545 | 2,480 | 2,545 | 23,600 |
| 2024/05/16 | 2,530 | 2,566 | 2,476 | 2,499 | 39,400 |
| 2024/05/15 | 2,590 | 2,610 | 2,522 | 2,526 | 89,200 |
| 2024/05/14 | 2,352 | 2,592 | 2,333 | 2,590 | 227,000 |
| 2024/05/13 | 2,373 | 2,374 | 2,330 | 2,330 | 18,300 |
| 2024/05/10 | 2,392 | 2,392 | 2,361 | 2,374 | 9,900 |
| 2024/05/09 | 2,352 | 2,391 | 2,350 | 2,377 | 14,100 |
| 2024/05/08 | 2,396 | 2,396 | 2,352 | 2,352 | 24,000 |
| 2024/05/07 | 2,415 | 2,420 | 2,385 | 2,396 | 22,300 |
| 2024/05/02 | 2,415 | 2,440 | 2,406 | 2,414 | 8,500 |
| 2024/05/01 | 2,449 | 2,460 | 2,405 | 2,414 | 10,300 |
| 2024/04/30 | 2,415 | 2,459 | 2,405 | 2,459 | 18,300 |
| 2024/04/26 | 2,415 | 2,415 | 2,374 | 2,405 | 27,200 |
| 2024/04/25 | 2,437 | 2,455 | 2,415 | 2,415 | 38,900 |
| 2024/04/24 | 2,400 | 2,439 | 2,376 | 2,416 | 32,700 |
| 2024/04/23 | 2,382 | 2,420 | 2,378 | 2,380 | 18,900 |
| 2024/04/22 | 2,400 | 2,400 | 2,345 | 2,364 | 44,200 |
| 2024/04/19 | 2,408 | 2,459 | 2,398 | 2,423 | 49,400 |
| 2024/04/18 | 2,397 | 2,423 | 2,371 | 2,405 | 22,400 |
| 2024/04/17 | 2,411 | 2,418 | 2,338 | 2,358 | 31,500 |
| 2024/04/16 | 2,450 | 2,456 | 2,382 | 2,411 | 52,000 |
| 2024/04/15 | 2,417 | 2,459 | 2,391 | 2,453 | 27,200 |
| 2024/04/12 | 2,391 | 2,447 | 2,391 | 2,447 | 27,700 |
| 2024/04/11 | 2,440 | 2,443 | 2,386 | 2,388 | 42,800 |
| 2024/04/10 | 2,431 | 2,489 | 2,431 | 2,465 | 75,000 |
| 2024/04/09 | 2,346 | 2,437 | 2,345 | 2,428 | 71,100 |
| 2024/04/08 | 2,249 | 2,305 | 2,249 | 2,302 | 32,400 |
| 2024/04/05 | 2,250 | 2,260 | 2,216 | 2,245 | 27,200 |
| 2024/04/04 | 2,220 | 2,273 | 2,220 | 2,269 | 46,200 |
| 2024/04/03 | 2,240 | 2,240 | 2,201 | 2,219 | 41,900 |
| 2024/04/02 | 2,220 | 2,267 | 2,220 | 2,256 | 54,600 |
| 2024/04/01 | 2,243 | 2,243 | 2,205 | 2,220 | 35,800 |
| 2024/03/29 | 2,186 | 2,217 | 2,174 | 2,217 | 33,300 |
| 2024/03/28 | 2,207 | 2,233 | 2,186 | 2,195 | 30,300 |
| 2024/03/27 | 2,212 | 2,230 | 2,202 | 2,219 | 33,900 |
| 2024/03/26 | 2,204 | 2,207 | 2,182 | 2,207 | 28,600 |
| 2024/03/25 | 2,274 | 2,274 | 2,209 | 2,209 | 44,800 |
| 2024/03/22 | 2,278 | 2,289 | 2,253 | 2,266 | 29,700 |
| 2024/03/21 | 2,233 | 2,281 | 2,233 | 2,270 | 60,900 |
| 2024/03/19 | 2,248 | 2,248 | 2,213 | 2,229 | 33,700 |
| 2024/03/18 | 2,233 | 2,262 | 2,214 | 2,256 | 54,000 |
| 2024/03/15 | 2,215 | 2,215 | 2,170 | 2,206 | 144,900 |
| 2024/03/14 | 2,266 | 2,270 | 2,223 | 2,223 | 32,500 |
| 2024/03/13 | 2,243 | 2,268 | 2,226 | 2,242 | 38,900 |
| 2024/03/12 | 2,185 | 2,224 | 2,174 | 2,224 | 29,000 |
| 2024/03/11 | 2,214 | 2,225 | 2,173 | 2,195 | 36,800 |
| 2024/03/08 | 2,225 | 2,260 | 2,220 | 2,235 | 42,500 |
| 2024/03/07 | 2,274 | 2,274 | 2,224 | 2,232 | 31,000 |
| 2024/03/06 | 2,220 | 2,294 | 2,200 | 2,274 | 51,200 |
| 2024/03/05 | 2,190 | 2,259 | 2,173 | 2,253 | 41,100 |
| 2024/03/04 | 2,187 | 2,199 | 2,160 | 2,192 | 55,000 |
| 2024/03/01 | 2,221 | 2,240 | 2,180 | 2,183 | 44,300 |
| 2024/02/29 | 2,230 | 2,261 | 2,209 | 2,246 | 53,300 |
| 2024/02/28 | 2,299 | 2,300 | 2,232 | 2,232 | 38,000 |
| 2024/02/27 | 2,305 | 2,325 | 2,290 | 2,290 | 27,400 |
| 2024/02/26 | 2,340 | 2,364 | 2,310 | 2,312 | 25,100 |
| 2024/02/22 | 2,388 | 2,389 | 2,326 | 2,349 | 51,700 |
| 2024/02/21 | 2,345 | 2,386 | 2,336 | 2,366 | 45,300 |
| 2024/02/20 | 2,347 | 2,382 | 2,328 | 2,345 | 28,200 |
| 2024/02/19 | 2,281 | 2,350 | 2,279 | 2,346 | 54,000 |
| 2024/02/16 | 2,281 | 2,302 | 2,251 | 2,279 | 44,000 |
| 2024/02/15 | 2,345 | 2,384 | 2,280 | 2,281 | 68,000 |
| 2024/02/14 | 2,370 | 2,370 | 2,297 | 2,335 | 83,800 |
| 2024/02/13 | 2,363 | 2,439 | 2,264 | 2,392 | 281,000 |
| 2024/02/09 | 2,110 | 2,263 | 2,069 | 2,263 | 196,800 |
| 2024/02/08 | 2,145 | 2,145 | 2,090 | 2,117 | 33,100 |
| 2024/02/07 | 2,194 | 2,201 | 2,140 | 2,156 | 28,700 |
| 2024/02/06 | 2,204 | 2,226 | 2,195 | 2,195 | 46,100 |
| 2024/02/05 | 2,185 | 2,203 | 2,185 | 2,185 | 23,200 |
| 2024/02/02 | 2,195 | 2,197 | 2,171 | 2,180 | 31,500 |
| 2024/02/01 | 2,185 | 2,198 | 2,171 | 2,178 | 35,100 |
| 2024/01/31 | 2,178 | 2,198 | 2,149 | 2,185 | 35,800 |
| 2024/01/30 | 2,253 | 2,253 | 2,174 | 2,177 | 42,300 |
| 2024/01/29 | 2,230 | 2,249 | 2,229 | 2,231 | 23,700 |
| 2024/01/26 | 2,243 | 2,274 | 2,211 | 2,211 | 50,600 |
| 2024/01/25 | 2,236 | 2,260 | 2,225 | 2,235 | 39,700 |
| 2024/01/24 | 2,211 | 2,238 | 2,186 | 2,227 | 34,100 |
| 2024/01/23 | 2,216 | 2,245 | 2,206 | 2,230 | 47,500 |
| 2024/01/22 | 2,153 | 2,185 | 2,139 | 2,178 | 17,300 |
| 2024/01/19 | 2,145 | 2,154 | 2,127 | 2,130 | 17,900 |
| 2024/01/18 | 2,106 | 2,144 | 2,106 | 2,131 | 20,900 |
| 2024/01/17 | 2,134 | 2,159 | 2,099 | 2,099 | 45,700 |
| 2024/01/16 | 2,151 | 2,179 | 2,146 | 2,151 | 33,700 |
| 2024/01/15 | 2,145 | 2,200 | 2,145 | 2,183 | 45,200 |
| 2024/01/12 | 2,149 | 2,150 | 2,111 | 2,134 | 35,200 |
| 2024/01/11 | 2,130 | 2,146 | 2,123 | 2,126 | 41,400 |
| 2024/01/10 | 2,101 | 2,123 | 2,092 | 2,116 | 19,200 |
| 2024/01/09 | 2,095 | 2,117 | 2,085 | 2,105 | 29,800 |
| 2024/01/05 | 2,153 | 2,160 | 2,085 | 2,085 | 43,200 |
| 2024/01/04 | 2,102 | 2,149 | 2,047 | 2,145 | 80,300 |
| 2023/12/29 | 2,042 | 2,052 | 2,012 | 2,052 | 34,400 |
| 2023/12/28 | 2,002 | 2,032 | 1,989 | 2,030 | 26,900 |
| 2023/12/27 | 2,013 | 2,028 | 2,005 | 2,027 | 26,100 |
| 2023/12/26 | 1,994 | 2,007 | 1,993 | 1,996 | 27,900 |
| 2023/12/25 | 2,025 | 2,048 | 1,994 | 1,994 | 25,100 |
| 2023/12/22 | 1,970 | 2,015 | 1,970 | 2,014 | 17,200 |
| 2023/12/21 | 1,995 | 1,995 | 1,968 | 1,970 | 22,300 |
| 2023/12/20 | 1,988 | 2,022 | 1,988 | 2,007 | 17,600 |
| 2023/12/19 | 1,967 | 1,988 | 1,950 | 1,988 | 17,800 |
| 2023/12/18 | 1,956 | 1,963 | 1,926 | 1,948 | 29,200 |
| 2023/12/15 | 1,988 | 2,007 | 1,981 | 1,987 | 27,600 |
| 2023/12/14 | 2,006 | 2,027 | 1,985 | 1,990 | 27,800 |
| 2023/12/13 | 2,026 | 2,035 | 1,997 | 2,005 | 41,300 |
| 2023/12/12 | 2,052 | 2,052 | 2,017 | 2,025 | 33,800 |
| 2023/12/11 | 2,046 | 2,069 | 2,030 | 2,057 | 25,200 |
| 2023/12/08 | 2,062 | 2,081 | 2,030 | 2,038 | 38,400 |
| 2023/12/07 | 2,056 | 2,092 | 2,047 | 2,047 | 23,000 |
| 2023/12/06 | 2,039 | 2,092 | 2,039 | 2,081 | 23,000 |
| 2023/12/05 | 2,051 | 2,072 | 2,022 | 2,022 | 27,700 |
| 2023/12/04 | 2,052 | 2,071 | 2,029 | 2,062 | 35,400 |
| 2023/12/01 | 2,095 | 2,111 | 2,074 | 2,074 | 21,500 |
| 2023/11/30 | 2,073 | 2,091 | 2,051 | 2,091 | 19,300 |
| 2023/11/29 | 2,080 | 2,101 | 2,068 | 2,070 | 18,600 |
| 2023/11/28 | 2,046 | 2,094 | 2,046 | 2,080 | 25,000 |
| 2023/11/27 | 2,082 | 2,107 | 2,041 | 2,048 | 38,200 |
| 2023/11/24 | 2,141 | 2,141 | 2,077 | 2,082 | 26,600 |
| 2023/11/22 | 2,111 | 2,129 | 2,110 | 2,115 | 17,400 |
| 2023/11/21 | 2,087 | 2,109 | 2,084 | 2,106 | 19,000 |
| 2023/11/20 | 2,113 | 2,129 | 2,086 | 2,089 | 24,700 |
| 2023/11/17 | 2,072 | 2,103 | 2,072 | 2,086 | 23,900 |
| 2023/11/16 | 2,129 | 2,163 | 2,077 | 2,083 | 53,500 |
| 2023/11/15 | 2,139 | 2,160 | 2,108 | 2,128 | 44,800 |
| 2023/11/14 | 2,140 | 2,180 | 2,111 | 2,119 | 48,400 |
| 2023/11/13 | 2,266 | 2,281 | 2,109 | 2,132 | 72,900 |
| 2023/11/10 | 2,372 | 2,372 | 2,255 | 2,316 | 74,400 |
| 2023/11/09 | 2,395 | 2,396 | 2,350 | 2,372 | 21,000 |
| 2023/11/08 | 2,380 | 2,406 | 2,344 | 2,372 | 20,800 |
| 2023/11/07 | 2,391 | 2,435 | 2,357 | 2,370 | 29,200 |
| 2023/11/06 | 2,365 | 2,398 | 2,342 | 2,389 | 39,900 |
| 2023/11/02 | 2,369 | 2,370 | 2,295 | 2,332 | 27,200 |
| 2023/11/01 | 2,310 | 2,357 | 2,304 | 2,352 | 47,300 |
| 2023/10/31 | 2,229 | 2,288 | 2,229 | 2,288 | 21,100 |
| 2023/10/30 | 2,250 | 2,267 | 2,221 | 2,228 | 27,600 |
| 2023/10/27 | 2,223 | 2,284 | 2,223 | 2,284 | 15,800 |
| 2023/10/26 | 2,229 | 2,257 | 2,204 | 2,215 | 27,900 |
| 2023/10/25 | 2,267 | 2,282 | 2,251 | 2,258 | 25,400 |
| 2023/10/24 | 2,221 | 2,252 | 2,194 | 2,243 | 27,700 |
| 2023/10/23 | 2,230 | 2,244 | 2,214 | 2,215 | 31,400 |
| 2023/10/20 | 2,234 | 2,257 | 2,212 | 2,250 | 17,100 |
| 2023/10/19 | 2,230 | 2,250 | 2,220 | 2,234 | 25,300 |
| 2023/10/18 | 2,315 | 2,315 | 2,238 | 2,266 | 43,700 |
| 2023/10/17 | 2,277 | 2,317 | 2,270 | 2,286 | 23,600 |
| 2023/10/16 | 2,304 | 2,308 | 2,267 | 2,276 | 20,200 |
| 2023/10/13 | 2,342 | 2,347 | 2,305 | 2,314 | 16,900 |
| 2023/10/12 | 2,358 | 2,368 | 2,333 | 2,361 | 21,300 |
| 2023/10/11 | 2,364 | 2,370 | 2,321 | 2,337 | 22,900 |
| 2023/10/10 | 2,357 | 2,368 | 2,336 | 2,364 | 20,300 |
| 2023/10/06 | 2,303 | 2,325 | 2,292 | 2,307 | 53,600 |
| 2023/10/05 | 2,288 | 2,357 | 2,280 | 2,289 | 81,000 |
| 2023/10/04 | 2,310 | 2,352 | 2,263 | 2,272 | 62,300 |
| 2023/10/03 | 2,421 | 2,421 | 2,367 | 2,372 | 31,900 |