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
2019/12/30 1,543 1,545 1,501 1,529 81,200
2019/12/27 1,508 1,571 1,508 1,548 130,800
2019/12/26 1,491 1,532 1,490 1,525 109,000
2019/12/25 1,507 1,514 1,486 1,490 54,300
2019/12/24 1,501 1,507 1,477 1,502 47,200
2019/12/23 1,510 1,512 1,482 1,506 68,000
2019/12/20 1,489 1,520 1,489 1,505 95,100
2019/12/19 1,505 1,505 1,483 1,489 36,900
2019/12/18 1,539 1,539 1,484 1,507 115,400
2019/12/17 1,543 1,566 1,516 1,545 121,300
2019/12/16 1,496 1,540 1,487 1,529 96,200
2019/12/13 1,485 1,510 1,468 1,489 138,000
2019/12/12 1,492 1,492 1,427 1,448 139,200
2019/12/11 1,489 1,520 1,484 1,489 130,400
2019/12/10 1,501 1,508 1,452 1,483 151,900
2019/12/09 1,549 1,554 1,482 1,510 194,900
2019/12/06 1,449 1,559 1,449 1,541 290,800
2019/12/05 1,428 1,429 1,402 1,427 124,700
2019/12/04 1,410 1,450 1,397 1,410 119,800
2019/12/03 1,400 1,411 1,376 1,404 42,800
2019/12/02 1,396 1,410 1,391 1,400 49,900
2019/11/29 1,410 1,411 1,380 1,396 21,200
2019/11/28 1,390 1,411 1,386 1,409 56,000
2019/11/27 1,390 1,392 1,380 1,392 21,100
2019/11/26 1,378 1,395 1,363 1,392 72,600
2019/11/25 1,393 1,396 1,371 1,373 28,300
2019/11/22 1,383 1,408 1,375 1,391 22,600
2019/11/21 1,394 1,394 1,351 1,380 63,700
2019/11/20 1,387 1,411 1,385 1,401 43,300
2019/11/19 1,409 1,434 1,399 1,404 72,000
2019/11/18 1,403 1,422 1,397 1,418 61,700
2019/11/15 1,395 1,418 1,394 1,400 52,500
2019/11/14 1,407 1,413 1,385 1,392 76,300
2019/11/13 1,425 1,425 1,380 1,415 195,600
2019/11/12 1,315 1,435 1,315 1,426 255,300
2019/11/11 1,270 1,284 1,236 1,281 123,200
2019/11/08 1,267 1,267 1,236 1,240 40,000
2019/11/07 1,271 1,271 1,239 1,245 24,600
2019/11/06 1,260 1,271 1,255 1,260 35,900
2019/11/05 1,245 1,283 1,244 1,269 72,900
2019/11/01 1,240 1,240 1,229 1,236 39,000
2019/10/31 1,234 1,251 1,223 1,247 63,700
2019/10/30 1,214 1,225 1,186 1,225 60,600
2019/10/29 1,200 1,230 1,200 1,207 41,600
2019/10/28 1,194 1,198 1,177 1,185 24,800
2019/10/25 1,210 1,210 1,184 1,200 30,500
2019/10/24 1,208 1,216 1,199 1,213 29,200
2019/10/23 1,209 1,209 1,187 1,199 17,700
2019/10/21 1,213 1,213 1,198 1,201 12,500
2019/10/18 1,192 1,209 1,188 1,194 20,800
2019/10/17 1,217 1,217 1,179 1,182 45,900
2019/10/16 1,222 1,239 1,206 1,220 70,000
2019/10/15 1,149 1,194 1,148 1,193 76,400
2019/10/11 1,111 1,116 1,097 1,116 28,300
2019/10/10 1,120 1,120 1,096 1,111 13,200
2019/10/09 1,110 1,116 1,096 1,116 16,500
2019/10/08 1,087 1,121 1,082 1,119 53,900
2019/10/07 1,076 1,083 1,062 1,074 17,900
2019/10/04 1,074 1,082 1,063 1,079 23,500
2019/10/03 1,083 1,083 1,065 1,082 28,300
2019/10/02 1,118 1,126 1,099 1,099 35,100
2019/10/01 1,086 1,115 1,083 1,115 26,700
2019/09/30 1,060 1,079 1,051 1,072 48,600
2019/09/27 1,091 1,092 1,062 1,072 62,800
2019/09/26 1,116 1,129 1,093 1,106 63,900
2019/09/25 1,119 1,119 1,106 1,114 49,400
2019/09/24 1,131 1,131 1,105 1,112 26,500
2019/09/20 1,154 1,154 1,128 1,134 33,100
2019/09/19 1,131 1,155 1,125 1,154 38,100
2019/09/18 1,135 1,135 1,122 1,127 23,600
2019/09/17 1,146 1,147 1,122 1,132 27,700
2019/09/13 1,120 1,141 1,114 1,140 55,800
2019/09/12 1,106 1,133 1,102 1,115 38,000
2019/09/11 1,069 1,099 1,069 1,099 28,800
2019/09/10 1,054 1,075 1,054 1,070 19,200
2019/09/09 1,048 1,057 1,045 1,056 10,800
2019/09/06 1,064 1,064 1,047 1,048 12,700
2019/09/05 1,046 1,081 1,046 1,064 33,100
2019/09/04 1,046 1,046 1,035 1,035 16,800
2019/09/03 1,045 1,061 1,045 1,053 8,600
2019/09/02 1,061 1,062 1,046 1,046 7,200
2019/08/30 1,050 1,075 1,047 1,068 25,500
2019/08/29 1,046 1,046 1,027 1,037 40,600
2019/08/28 1,037 1,056 1,037 1,041 15,900
2019/08/27 1,037 1,046 1,025 1,038 20,000
2019/08/26 1,049 1,049 1,032 1,032 22,100
2019/08/23 1,081 1,085 1,066 1,080 12,600
2019/08/22 1,079 1,079 1,062 1,070 39,300
2019/08/21 1,088 1,092 1,062 1,069 20,100
2019/08/20 1,095 1,109 1,093 1,106 19,200
2019/08/19 1,082 1,103 1,073 1,101 19,600
2019/08/16 1,053 1,090 1,052 1,073 15,200
2019/08/15 1,041 1,065 1,036 1,055 16,800
2019/08/14 1,092 1,111 1,070 1,086 22,400
2019/08/13 1,045 1,106 1,040 1,091 59,500
2019/08/09 1,042 1,068 1,040 1,056 21,100
2019/08/08 1,039 1,059 1,029 1,045 22,800
2019/08/07 1,016 1,039 1,016 1,030 13,100
2019/08/06 1,005 1,028 1,000 1,025 23,300
2019/08/05 1,054 1,054 1,023 1,029 26,500
2019/08/02 1,093 1,098 1,066 1,070 41,800
2019/08/01 1,109 1,115 1,099 1,115 9,700
2019/07/31 1,110 1,122 1,106 1,106 25,900
2019/07/30 1,111 1,128 1,109 1,116 22,000
2019/07/29 1,108 1,121 1,103 1,105 14,900
2019/07/26 1,106 1,110 1,095 1,106 9,900
2019/07/25 1,111 1,114 1,101 1,114 14,000
2019/07/24 1,092 1,106 1,080 1,097 16,800
2019/07/23 1,084 1,097 1,084 1,092 15,900
2019/07/22 1,086 1,090 1,080 1,086 14,000
2019/07/19 1,060 1,086 1,060 1,086 15,300
2019/07/18 1,084 1,084 1,056 1,060 38,800
2019/07/17 1,101 1,104 1,089 1,092 17,600
2019/07/16 1,123 1,123 1,103 1,107 11,100
2019/07/12 1,132 1,133 1,121 1,129 10,800
2019/07/11 1,109 1,133 1,109 1,130 15,100
2019/07/10 1,102 1,114 1,101 1,109 24,600
2019/07/09 1,147 1,153 1,109 1,111 27,600
2019/07/08 1,161 1,161 1,141 1,147 29,800
2019/07/05 1,166 1,185 1,164 1,169 39,400
2019/07/04 1,157 1,178 1,156 1,174 20,100
2019/07/03 1,133 1,160 1,130 1,157 31,600
2019/07/02 1,124 1,136 1,120 1,133 28,500
2019/07/01 1,105 1,121 1,093 1,119 36,200
2019/06/28 1,093 1,098 1,075 1,087 43,200
2019/06/27 1,034 1,074 1,034 1,074 33,600
2019/06/26 1,022 1,036 1,017 1,030 23,600
2019/06/25 1,026 1,036 1,024 1,034 35,400
2019/06/24 1,033 1,033 1,023 1,026 38,600
2019/06/21 1,045 1,045 1,032 1,032 41,100
2019/06/20 1,051 1,055 1,047 1,047 19,700
2019/06/19 1,048 1,054 1,041 1,049 45,000
2019/06/18 1,072 1,076 1,039 1,040 34,000
2019/06/17 1,073 1,073 1,062 1,068 19,700
2019/06/14 1,080 1,081 1,067 1,068 27,900
2019/06/13 1,082 1,088 1,067 1,071 34,700
2019/06/12 1,093 1,096 1,086 1,089 17,800
2019/06/11 1,084 1,094 1,084 1,094 24,300
2019/06/10 1,088 1,093 1,081 1,085 25,800
2019/06/07 1,082 1,091 1,068 1,082 20,000
2019/06/06 1,079 1,088 1,070 1,078 25,400
2019/06/05 1,059 1,076 1,056 1,075 25,700
2019/06/04 1,044 1,051 1,034 1,049 27,400
2019/06/03 1,045 1,049 1,036 1,038 15,200
2019/05/31 1,060 1,064 1,049 1,056 17,600
2019/05/30 1,061 1,063 1,049 1,062 21,200
2019/05/29 1,074 1,081 1,057 1,068 26,100
2019/05/28 1,091 1,091 1,079 1,084 29,200
2019/05/27 1,079 1,088 1,076 1,087 15,100
2019/05/24 1,078 1,078 1,063 1,073 37,100
2019/05/23 1,102 1,102 1,081 1,091 23,200
2019/05/22 1,122 1,127 1,092 1,101 39,800
2019/05/21 1,140 1,140 1,121 1,128 15,300
2019/05/20 1,155 1,155 1,141 1,148 14,400
2019/05/17 1,129 1,154 1,115 1,146 34,100
2019/05/16 1,119 1,120 1,102 1,114 26,000
2019/05/15 1,120 1,139 1,095 1,131 28,900
2019/05/14 1,115 1,130 1,091 1,130 32,500
2019/05/13 1,157 1,174 1,145 1,145 25,700
2019/05/10 1,159 1,180 1,155 1,163 47,300
2019/05/09 1,154 1,159 1,139 1,150 44,200
2019/05/08 1,160 1,181 1,147 1,163 73,600
2019/05/07 1,173 1,190 1,168 1,174 24,300
2019/04/26 1,176 1,176 1,148 1,170 23,300
2019/04/25 1,179 1,189 1,165 1,180 72,700
2019/04/24 1,170 1,175 1,160 1,172 38,500
2019/04/23 1,143 1,170 1,143 1,168 25,700
2019/04/22 1,136 1,139 1,125 1,138 7,400
2019/04/19 1,146 1,153 1,131 1,133 10,700
2019/04/18 1,164 1,164 1,136 1,148 26,900
2019/04/17 1,165 1,175 1,160 1,164 18,600
2019/04/16 1,175 1,178 1,154 1,165 28,000
2019/04/15 1,164 1,182 1,164 1,180 31,100
2019/04/12 1,155 1,160 1,146 1,154 22,200
2019/04/11 1,141 1,156 1,133 1,148 29,000
2019/04/10 1,158 1,159 1,138 1,140 16,800
2019/04/09 1,169 1,175 1,164 1,170 30,100
2019/04/08 1,177 1,177 1,160 1,169 16,500
2019/04/05 1,175 1,189 1,175 1,178 29,200
2019/04/04 1,156 1,173 1,140 1,169 34,900
2019/04/03 1,140 1,167 1,137 1,166 32,600
2019/04/02 1,145 1,148 1,131 1,148 27,300
2019/04/01 1,136 1,146 1,131 1,144 32,000
2019/03/29 1,124 1,124 1,105 1,118 20,200
2019/03/28 1,146 1,146 1,113 1,117 23,400
2019/03/27 1,147 1,152 1,130 1,146 31,200
2019/03/26 1,097 1,138 1,097 1,138 62,000
2019/03/25 1,126 1,126 1,090 1,096 44,100
2019/03/22 1,134 1,134 1,119 1,130 24,700
2019/03/20 1,134 1,139 1,121 1,134 25,700
2019/03/19 1,141 1,141 1,114 1,130 29,100
2019/03/18 1,105 1,140 1,104 1,139 53,100
2019/03/15 1,068 1,115 1,065 1,110 75,500
2019/03/14 1,094 1,099 1,063 1,068 62,500
2019/03/13 1,092 1,105 1,088 1,094 41,300
2019/03/12 1,097 1,100 1,086 1,092 36,200
2019/03/11 1,093 1,094 1,074 1,083 23,900
2019/03/08 1,101 1,109 1,092 1,093 54,300
2019/03/07 1,125 1,135 1,113 1,127 35,500
2019/03/06 1,137 1,140 1,124 1,129 31,400
2019/03/05 1,141 1,144 1,133 1,143 28,700
2019/03/04 1,165 1,165 1,142 1,146 40,000
2019/03/01 1,185 1,190 1,162 1,166 26,900
2019/02/28 1,172 1,195 1,164 1,188 40,900
2019/02/27 1,155 1,176 1,152 1,172 30,900
2019/02/26 1,170 1,175 1,151 1,152 23,500
2019/02/25 1,157 1,170 1,149 1,170 24,300
2019/02/22 1,158 1,164 1,148 1,156 30,900
2019/02/21 1,153 1,168 1,153 1,163 39,400
2019/02/20 1,157 1,174 1,152 1,162 45,500
2019/02/19 1,160 1,165 1,158 1,162 22,900
2019/02/18 1,157 1,162 1,149 1,160 25,100
2019/02/15 1,160 1,165 1,142 1,148 22,500
2019/02/14 1,208 1,208 1,157 1,173 61,200
2019/02/13 1,214 1,261 1,175 1,209 98,700
2019/02/12 1,174 1,197 1,164 1,196 35,000
2019/02/08 1,166 1,191 1,161 1,172 25,100
2019/02/07 1,198 1,198 1,178 1,183 22,600
2019/02/06 1,213 1,214 1,184 1,204 28,600
2019/02/05 1,181 1,201 1,179 1,201 21,800
2019/02/04 1,170 1,191 1,160 1,182 47,200
2019/02/01 1,144 1,156 1,140 1,146 22,700
2019/01/31 1,158 1,167 1,142 1,147 36,400
2019/01/30 1,169 1,178 1,141 1,146 46,700
2019/01/29 1,137 1,165 1,134 1,159 78,500
2019/01/28 1,154 1,154 1,121 1,128 41,700
2019/01/25 1,172 1,179 1,147 1,149 50,100
2019/01/24 1,172 1,180 1,164 1,176 59,900
2019/01/23 1,165 1,189 1,137 1,179 45,400
2019/01/22 1,164 1,187 1,164 1,177 29,800
2019/01/21 1,158 1,161 1,150 1,161 27,700
2019/01/18 1,141 1,157 1,128 1,149 52,600
2019/01/17 1,129 1,149 1,128 1,142 41,400
2019/01/16 1,165 1,167 1,127 1,134 43,100
2019/01/15 1,158 1,167 1,143 1,164 52,600
2019/01/11 1,191 1,197 1,161 1,175 37,300
2019/01/10 1,175 1,190 1,164 1,187 39,400
2019/01/09 1,174 1,201 1,165 1,183 38,900
2019/01/08 1,175 1,201 1,173 1,173 52,700
2019/01/07 1,134 1,159 1,126 1,159 37,400
2019/01/04 1,100 1,134 1,098 1,100 64,500

このページの先頭へ