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
2010/12/30 669 680 663 676 49,800
2010/12/29 665 669 663 667 13,300
2010/12/28 665 669 665 666 4,600
2010/12/27 666 673 665 671 21,700
2010/12/24 674 674 663 666 20,900
2010/12/22 685 686 667 673 40,800
2010/12/21 683 690 683 683 16,100
2010/12/20 692 693 681 687 13,800
2010/12/17 681 689 671 689 20,300
2010/12/16 674 691 674 680 19,900
2010/12/15 678 684 667 680 35,400
2010/12/14 669 678 640 678 43,300
2010/12/13 675 675 669 675 19,700
2010/12/10 681 684 673 679 46,700
2010/12/09 684 686 661 686 32,100
2010/12/08 678 684 670 683 23,800
2010/12/07 674 677 667 677 20,500
2010/12/06 665 673 664 669 23,800
2010/12/03 655 675 655 664 31,100
2010/12/02 660 665 655 655 14,700
2010/12/01 648 657 648 657 13,600
2010/11/30 655 661 648 648 66,100
2010/11/29 647 661 647 658 23,400
2010/11/26 650 655 646 648 17,100
2010/11/25 654 656 648 651 28,300
2010/11/24 646 653 646 649 50,900
2010/11/22 650 657 650 656 16,500
2010/11/19 660 660 652 658 11,700
2010/11/18 643 656 643 655 19,500
2010/11/17 641 645 641 644 8,700
2010/11/16 646 647 641 646 23,300
2010/11/15 637 643 632 639 47,300
2010/11/12 646 652 635 641 53,400
2010/11/11 671 671 620 646 99,100
2010/11/10 677 687 666 674 36,800
2010/11/09 689 691 680 681 31,400
2010/11/08 681 687 677 687 17,800
2010/11/05 665 680 665 674 39,700
2010/11/04 650 665 650 657 18,800
2010/11/02 644 645 635 640 23,000
2010/11/01 644 649 627 644 41,400
2010/10/29 658 666 636 644 50,300
2010/10/28 670 673 657 658 31,700
2010/10/27 672 678 666 670 21,400
2010/10/26 666 678 666 672 19,400
2010/10/25 684 684 659 663 36,800
2010/10/22 665 679 665 679 21,700
2010/10/21 672 672 665 665 20,100
2010/10/20 677 677 667 674 19,300
2010/10/19 675 681 673 680 21,100
2010/10/18 660 679 660 677 24,200
2010/10/15 680 680 658 659 45,300
2010/10/14 674 689 674 687 23,900
2010/10/13 669 679 669 674 19,300
2010/10/12 694 694 669 669 28,300
2010/10/08 689 696 689 689 29,500
2010/10/07 681 694 681 689 30,500
2010/10/06 690 690 679 680 26,900
2010/10/05 680 693 676 691 23,900
2010/10/04 679 683 677 680 17,300
2010/10/01 674 675 667 675 16,700
2010/09/30 686 686 668 674 59,500
2010/09/29 685 693 685 693 20,000
2010/09/28 678 686 671 685 22,200
2010/09/27 672 688 671 688 21,800
2010/09/24 682 682 664 677 25,700
2010/09/22 683 686 679 684 14,300
2010/09/21 695 702 678 678 28,300
2010/09/17 700 701 692 694 27,600
2010/09/16 704 706 702 703 13,500
2010/09/15 701 710 700 706 37,200
2010/09/14 726 726 681 711 33,200
2010/09/13 720 727 720 726 13,300
2010/09/10 718 733 718 719 49,300
2010/09/09 699 705 695 703 19,000
2010/09/08 705 705 695 699 23,700
2010/09/07 706 715 700 709 26,000
2010/09/06 722 722 690 719 26,800
2010/09/03 706 726 705 722 21,800
2010/09/02 704 723 704 713 26,400
2010/09/01 686 707 685 700 28,400
2010/08/31 717 717 694 694 21,600
2010/08/30 720 728 713 718 14,300
2010/08/27 692 707 685 705 38,300
2010/08/26 679 693 676 692 22,900
2010/08/25 660 686 658 680 45,500
2010/08/24 655 665 648 657 31,900
2010/08/23 668 673 654 661 27,800
2010/08/20 664 684 664 667 43,400
2010/08/19 667 675 662 664 34,200
2010/08/18 659 667 656 665 24,300
2010/08/17 652 655 647 654 20,500
2010/08/16 646 657 646 657 16,900
2010/08/13 645 656 645 652 18,900
2010/08/12 652 653 647 650 25,100
2010/08/11 673 679 655 655 22,300
2010/08/10 659 681 653 673 38,400
2010/08/09 661 663 652 653 8,600
2010/08/06 649 661 649 655 6,500
2010/08/05 649 653 647 649 14,600
2010/08/04 661 661 645 649 20,900
2010/08/03 664 673 658 665 9,000
2010/08/02 656 666 652 654 14,700
2010/07/30 660 660 653 654 19,700
2010/07/29 678 678 661 662 40,100
2010/07/28 683 690 674 688 21,200
2010/07/27 679 679 667 675 9,200
2010/07/26 683 686 675 679 8,300
2010/07/23 697 697 677 682 25,300
2010/07/22 673 678 652 677 27,000
2010/07/21 681 685 678 681 9,900
2010/07/20 680 689 677 689 9,000
2010/07/16 697 698 681 689 24,700
2010/07/15 725 725 704 707 37,600
2010/07/14 732 744 723 740 20,000
2010/07/13 725 734 716 717 18,300
2010/07/12 726 731 719 719 13,900
2010/07/09 728 728 712 721 16,500
2010/07/08 711 724 705 718 27,100
2010/07/07 709 709 695 701 10,000
2010/07/06 711 713 697 713 18,000
2010/07/05 702 729 695 721 21,100
2010/07/02 710 710 695 708 21,000
2010/07/01 722 737 702 717 15,100
2010/06/30 736 736 719 732 26,600
2010/06/29 732 742 725 740 22,200
2010/06/28 744 753 729 737 15,400
2010/06/25 750 756 741 749 20,000
2010/06/24 750 760 747 757 13,700
2010/06/23 751 755 743 751 18,200
2010/06/22 764 766 753 766 17,400
2010/06/21 757 770 757 764 25,600
2010/06/18 759 763 741 757 15,000
2010/06/17 764 764 756 759 19,700
2010/06/16 753 776 749 771 44,900
2010/06/15 747 755 747 748 7,400
2010/06/14 753 753 746 747 15,400
2010/06/11 745 754 739 740 65,500
2010/06/10 723 734 720 733 22,900
2010/06/09 720 724 719 723 18,900
2010/06/08 719 727 712 720 34,700
2010/06/07 720 726 715 721 31,300
2010/06/04 729 730 717 724 33,300
2010/06/03 722 730 719 724 37,600
2010/06/02 717 722 717 722 21,500
2010/06/01 719 724 715 721 26,600
2010/05/31 717 723 717 721 27,100
2010/05/28 724 725 718 719 51,600
2010/05/27 725 733 713 722 41,200
2010/05/26 755 761 739 739 49,600
2010/05/25 779 779 754 769 38,500
2010/05/24 748 780 744 774 33,200
2010/05/21 756 772 751 762 35,700
2010/05/20 762 780 759 771 23,300
2010/05/19 769 776 749 776 31,000
2010/05/18 763 780 757 766 24,400
2010/05/17 780 785 762 763 33,400
2010/05/14 804 804 779 787 44,100
2010/05/13 774 808 774 807 60,400
2010/05/12 754 784 736 774 61,700
2010/05/11 754 773 727 730 35,700
2010/05/10 735 745 730 739 31,400
2010/05/07 750 750 729 735 27,200
2010/05/06 773 789 762 765 31,500
2010/04/30 783 795 783 788 18,400
2010/04/28 796 796 770 771 43,600
2010/04/27 813 815 806 811 11,900
2010/04/26 811 820 809 813 17,300
2010/04/23 811 811 800 807 31,600
2010/04/22 796 799 787 796 17,600
2010/04/21 795 798 782 792 25,100
2010/04/20 778 793 777 782 15,300
2010/04/19 790 798 775 780 29,300
2010/04/16 808 808 792 794 22,000
2010/04/15 802 812 802 808 22,600
2010/04/14 803 809 802 802 18,400
2010/04/13 807 807 802 803 24,500
2010/04/12 805 810 800 805 27,100
2010/04/09 792 795 787 792 25,300
2010/04/08 800 803 785 794 20,000
2010/04/07 795 805 792 801 26,600
2010/04/06 795 797 786 794 13,400
2010/04/05 788 794 783 792 34,400
2010/04/02 795 795 782 788 14,600
2010/04/01 805 805 784 790 54,200
2010/03/31 790 819 781 806 62,000
2010/03/30 767 785 767 780 43,500
2010/03/29 790 790 767 777 28,700
2010/03/26 792 792 777 791 39,400
2010/03/25 788 788 777 782 45,700
2010/03/24 769 787 766 786 30,600
2010/03/23 755 769 755 766 40,200
2010/03/19 765 773 728 768 41,100
2010/03/18 769 775 762 774 37,300
2010/03/17 773 776 771 776 21,600
2010/03/16 778 778 771 774 22,600
2010/03/15 770 778 763 778 43,900
2010/03/12 763 767 750 761 60,000
2010/03/11 740 754 740 752 14,300
2010/03/10 745 750 743 746 27,300
2010/03/09 751 755 750 751 23,200
2010/03/08 750 756 745 751 35,600
2010/03/05 749 756 748 750 32,600
2010/03/04 750 754 746 748 43,900
2010/03/03 761 761 746 750 47,400
2010/03/02 743 762 730 761 42,700
2010/03/01 730 747 730 743 28,500
2010/02/26 717 731 717 731 26,800
2010/02/25 721 721 711 717 35,400
2010/02/24 730 730 705 721 53,200
2010/02/23 739 744 732 740 62,100
2010/02/22 729 743 725 731 36,700
2010/02/19 730 730 713 717 41,000
2010/02/18 721 726 702 720 50,900
2010/02/17 715 727 708 723 74,700
2010/02/16 701 724 701 715 77,400
2010/02/15 699 713 698 703 78,100
2010/02/12 674 691 659 690 70,000
2010/02/10 685 685 670 674 17,500
2010/02/09 686 686 675 677 18,100
2010/02/08 689 707 685 697 33,300
2010/02/05 693 693 679 682 25,000
2010/02/04 695 703 691 694 22,500
2010/02/03 674 699 674 693 40,200
2010/02/02 667 680 667 672 26,800
2010/02/01 678 687 662 673 30,000
2010/01/29 682 684 677 678 20,300
2010/01/28 686 694 680 687 28,300
2010/01/27 691 703 686 686 22,500
2010/01/26 711 721 691 691 42,200
2010/01/25 741 741 712 713 37,600
2010/01/22 731 745 719 726 32,700
2010/01/21 737 764 735 753 30,200
2010/01/20 758 759 742 749 24,700
2010/01/19 769 769 757 759 25,000
2010/01/18 771 777 767 769 17,000
2010/01/15 780 785 770 785 18,700
2010/01/14 767 783 767 780 16,200
2010/01/13 768 785 764 772 24,500
2010/01/12 765 779 763 776 21,800
2010/01/08 783 789 769 776 26,700
2010/01/07 796 797 785 791 12,500
2010/01/06 797 799 770 789 30,100
2010/01/05 825 825 792 795 40,200
2010/01/04 825 834 815 818 9,200

このページの先頭へ