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
2020/12/30 1,241 1,241 1,225 1,225 78,200
2020/12/29 1,239 1,244 1,233 1,241 64,900
2020/12/28 1,251 1,265 1,246 1,255 93,700
2020/12/25 1,242 1,249 1,236 1,245 51,700
2020/12/24 1,241 1,247 1,232 1,236 72,000
2020/12/23 1,233 1,235 1,218 1,232 84,400
2020/12/22 1,232 1,232 1,215 1,225 89,900
2020/12/21 1,241 1,248 1,228 1,233 54,000
2020/12/18 1,260 1,262 1,233 1,235 81,200
2020/12/17 1,250 1,262 1,220 1,257 239,000
2020/12/16 1,278 1,301 1,275 1,295 148,000
2020/12/15 1,242 1,274 1,241 1,265 132,400
2020/12/14 1,236 1,240 1,230 1,234 62,800
2020/12/11 1,235 1,242 1,222 1,240 87,500
2020/12/10 1,240 1,244 1,230 1,241 83,400
2020/12/09 1,270 1,270 1,238 1,246 210,200
2020/12/08 1,224 1,265 1,224 1,259 212,600
2020/12/07 1,238 1,239 1,203 1,212 172,500
2020/12/04 1,236 1,241 1,228 1,236 48,200
2020/12/03 1,240 1,247 1,223 1,239 48,500
2020/12/02 1,265 1,265 1,229 1,240 162,200
2020/12/01 1,224 1,260 1,219 1,260 97,200
2020/11/30 1,261 1,261 1,210 1,215 130,400
2020/11/27 1,274 1,274 1,242 1,255 158,400
2020/11/26 1,269 1,273 1,262 1,268 36,600
2020/11/25 1,292 1,296 1,266 1,266 122,000
2020/11/24 1,289 1,289 1,272 1,276 56,000
2020/11/20 1,261 1,271 1,256 1,268 36,300
2020/11/19 1,266 1,293 1,255 1,277 68,000
2020/11/18 1,278 1,279 1,259 1,259 68,700
2020/11/17 1,287 1,287 1,256 1,274 72,100
2020/11/16 1,280 1,287 1,269 1,274 52,900
2020/11/13 1,256 1,272 1,243 1,266 48,200
2020/11/12 1,298 1,298 1,261 1,274 47,900
2020/11/11 1,299 1,299 1,263 1,279 67,500
2020/11/10 1,278 1,309 1,250 1,283 167,400
2020/11/09 1,260 1,266 1,242 1,263 50,300
2020/11/06 1,243 1,258 1,238 1,250 74,500
2020/11/05 1,244 1,248 1,220 1,244 52,900
2020/11/04 1,232 1,236 1,215 1,231 68,100
2020/11/02 1,197 1,221 1,194 1,221 47,300
2020/10/30 1,219 1,219 1,186 1,196 56,400
2020/10/29 1,218 1,227 1,210 1,218 30,600
2020/10/28 1,223 1,224 1,207 1,223 45,400
2020/10/27 1,215 1,229 1,203 1,229 47,800
2020/10/26 1,242 1,246 1,222 1,223 47,400
2020/10/23 1,257 1,259 1,235 1,243 69,400
2020/10/22 1,270 1,270 1,250 1,253 53,000
2020/10/21 1,253 1,270 1,253 1,264 43,000
2020/10/20 1,257 1,271 1,251 1,253 61,600
2020/10/19 1,255 1,262 1,245 1,262 55,600
2020/10/16 1,251 1,264 1,247 1,253 41,400
2020/10/15 1,295 1,295 1,247 1,249 54,500
2020/10/14 1,265 1,284 1,263 1,271 70,600
2020/10/13 1,250 1,264 1,241 1,259 40,300
2020/10/12 1,246 1,249 1,234 1,242 35,600
2020/10/09 1,264 1,264 1,243 1,251 37,400
2020/10/08 1,260 1,263 1,254 1,260 35,400
2020/10/07 1,262 1,262 1,242 1,251 35,700
2020/10/06 1,266 1,274 1,261 1,268 28,900
2020/10/05 1,252 1,270 1,250 1,260 65,700
2020/10/02 1,251 1,257 1,231 1,242 60,900
2020/09/30 1,291 1,291 1,244 1,244 52,900
2020/09/29 1,299 1,299 1,270 1,291 45,200
2020/09/28 1,280 1,299 1,273 1,299 88,800
2020/09/25 1,238 1,272 1,238 1,257 124,800
2020/09/24 1,256 1,261 1,230 1,234 95,500
2020/09/23 1,280 1,280 1,257 1,257 73,500
2020/09/18 1,281 1,297 1,274 1,290 98,900
2020/09/17 1,277 1,280 1,262 1,274 65,700
2020/09/16 1,260 1,280 1,254 1,268 91,000
2020/09/15 1,255 1,256 1,237 1,252 68,600
2020/09/14 1,235 1,257 1,235 1,248 95,100
2020/09/11 1,199 1,236 1,183 1,234 126,600
2020/09/10 1,203 1,205 1,192 1,192 95,300
2020/09/09 1,212 1,215 1,196 1,198 124,300
2020/09/08 1,220 1,237 1,214 1,234 82,700
2020/09/07 1,224 1,234 1,207 1,216 76,500
2020/09/04 1,232 1,242 1,222 1,226 56,300
2020/09/03 1,257 1,263 1,245 1,246 63,700
2020/09/02 1,237 1,243 1,223 1,241 60,600
2020/09/01 1,226 1,234 1,211 1,230 43,000
2020/08/31 1,222 1,236 1,217 1,217 64,700
2020/08/28 1,250 1,263 1,205 1,216 98,300
2020/08/27 1,274 1,274 1,233 1,245 64,000
2020/08/26 1,261 1,270 1,253 1,269 48,800
2020/08/25 1,237 1,265 1,237 1,251 66,200
2020/08/24 1,240 1,250 1,220 1,227 36,700
2020/08/21 1,224 1,238 1,224 1,232 37,600
2020/08/20 1,233 1,238 1,218 1,221 63,400
2020/08/19 1,235 1,250 1,233 1,247 37,400
2020/08/18 1,270 1,270 1,238 1,244 79,900
2020/08/17 1,304 1,304 1,269 1,269 77,100
2020/08/14 1,292 1,311 1,277 1,298 88,000
2020/08/13 1,305 1,311 1,271 1,292 143,200
2020/08/12 1,390 1,422 1,271 1,302 300,700
2020/08/11 1,394 1,398 1,381 1,388 67,500
2020/08/07 1,389 1,393 1,364 1,373 39,900
2020/08/06 1,378 1,393 1,378 1,385 62,400
2020/08/05 1,393 1,393 1,373 1,379 55,400
2020/08/04 1,391 1,396 1,380 1,393 73,200
2020/08/03 1,355 1,387 1,354 1,381 52,500
2020/07/31 1,359 1,383 1,346 1,353 87,600
2020/07/30 1,400 1,400 1,355 1,375 249,300
2020/07/29 1,439 1,440 1,400 1,400 76,000
2020/07/28 1,449 1,454 1,439 1,450 62,400
2020/07/27 1,446 1,449 1,422 1,449 40,700
2020/07/22 1,450 1,451 1,433 1,435 29,300
2020/07/21 1,449 1,452 1,437 1,450 40,100
2020/07/20 1,448 1,451 1,435 1,450 31,000
2020/07/17 1,455 1,457 1,437 1,451 50,600
2020/07/16 1,493 1,493 1,443 1,455 99,500
2020/07/15 1,491 1,507 1,481 1,489 56,700
2020/07/14 1,490 1,521 1,483 1,489 72,400
2020/07/13 1,453 1,494 1,453 1,490 74,400
2020/07/10 1,450 1,469 1,430 1,430 74,900
2020/07/09 1,435 1,473 1,424 1,450 84,300
2020/07/08 1,450 1,473 1,434 1,435 65,400
2020/07/07 1,455 1,464 1,433 1,446 56,900
2020/07/06 1,451 1,485 1,426 1,435 123,600
2020/07/03 1,437 1,448 1,427 1,445 37,600
2020/07/02 1,445 1,449 1,426 1,438 96,100
2020/07/01 1,412 1,477 1,408 1,445 197,000
2020/06/30 1,401 1,413 1,392 1,408 81,400
2020/06/29 1,351 1,384 1,350 1,375 81,700
2020/06/26 1,376 1,388 1,370 1,383 65,300
2020/06/25 1,374 1,374 1,354 1,361 78,200
2020/06/24 1,389 1,394 1,384 1,388 37,700
2020/06/23 1,390 1,399 1,365 1,389 49,400
2020/06/22 1,349 1,377 1,349 1,368 51,300
2020/06/19 1,375 1,375 1,343 1,361 70,200
2020/06/18 1,366 1,380 1,338 1,378 64,200
2020/06/17 1,385 1,387 1,363 1,384 59,400
2020/06/16 1,374 1,392 1,363 1,380 91,200
2020/06/15 1,332 1,362 1,332 1,336 94,100
2020/06/12 1,300 1,323 1,281 1,318 94,800
2020/06/11 1,369 1,369 1,323 1,330 65,000
2020/06/10 1,381 1,387 1,372 1,374 48,500
2020/06/09 1,403 1,405 1,357 1,375 79,500
2020/06/08 1,379 1,417 1,370 1,408 104,700
2020/06/05 1,375 1,383 1,342 1,369 93,200
2020/06/04 1,390 1,390 1,356 1,380 108,000
2020/06/03 1,387 1,390 1,360 1,384 67,600
2020/06/02 1,368 1,379 1,348 1,376 70,900
2020/06/01 1,367 1,389 1,365 1,377 59,300
2020/05/29 1,365 1,393 1,328 1,343 106,200
2020/05/28 1,363 1,374 1,333 1,373 98,100
2020/05/27 1,309 1,346 1,308 1,341 91,200
2020/05/26 1,306 1,311 1,285 1,308 63,000
2020/05/25 1,287 1,287 1,268 1,287 34,400
2020/05/22 1,287 1,287 1,255 1,268 40,300
2020/05/21 1,268 1,296 1,268 1,291 55,100
2020/05/20 1,275 1,282 1,260 1,275 59,300
2020/05/19 1,303 1,303 1,266 1,283 52,400
2020/05/18 1,256 1,288 1,249 1,274 34,000
2020/05/15 1,319 1,319 1,250 1,269 76,700
2020/05/14 1,290 1,365 1,268 1,321 167,600
2020/05/13 1,292 1,301 1,279 1,295 20,100
2020/05/12 1,309 1,320 1,286 1,314 27,300
2020/05/11 1,283 1,300 1,283 1,298 34,000
2020/05/08 1,269 1,290 1,256 1,287 36,100
2020/05/07 1,255 1,302 1,241 1,254 52,200
2020/05/01 1,254 1,257 1,239 1,255 31,700
2020/04/30 1,282 1,284 1,257 1,274 71,100
2020/04/28 1,250 1,258 1,236 1,255 38,800
2020/04/27 1,236 1,251 1,220 1,251 41,900
2020/04/24 1,211 1,234 1,189 1,234 89,000
2020/04/23 1,177 1,215 1,177 1,214 67,500
2020/04/22 1,165 1,183 1,143 1,172 45,400
2020/04/21 1,181 1,189 1,162 1,177 42,200
2020/04/20 1,220 1,225 1,193 1,197 37,800
2020/04/17 1,248 1,264 1,211 1,214 43,700
2020/04/16 1,187 1,240 1,187 1,237 56,400
2020/04/15 1,234 1,234 1,187 1,197 90,600
2020/04/14 1,265 1,266 1,235 1,255 70,100
2020/04/13 1,260 1,260 1,232 1,251 56,100
2020/04/10 1,288 1,289 1,249 1,282 41,300
2020/04/09 1,291 1,316 1,280 1,293 69,800
2020/04/08 1,244 1,301 1,222 1,274 92,100
2020/04/07 1,233 1,238 1,180 1,230 60,500
2020/04/06 1,164 1,204 1,123 1,196 68,300
2020/04/03 1,158 1,231 1,144 1,164 52,700
2020/04/02 1,195 1,216 1,159 1,168 47,600
2020/04/01 1,242 1,278 1,196 1,211 70,600
2020/03/31 1,221 1,244 1,190 1,229 89,400
2020/03/30 1,215 1,228 1,150 1,221 104,100
2020/03/27 1,168 1,245 1,133 1,245 144,700
2020/03/26 1,150 1,150 1,083 1,144 121,000
2020/03/25 1,188 1,190 1,134 1,189 133,700
2020/03/24 1,163 1,169 1,107 1,158 90,700
2020/03/23 1,080 1,111 1,032 1,103 153,100
2020/03/19 1,139 1,177 1,045 1,082 147,400
2020/03/18 1,195 1,220 1,129 1,133 80,900
2020/03/17 1,072 1,210 1,062 1,200 163,300
2020/03/16 1,130 1,157 1,081 1,081 177,000
2020/03/13 1,136 1,171 1,072 1,147 213,000
2020/03/12 1,196 1,202 1,145 1,166 131,300
2020/03/11 1,235 1,257 1,206 1,206 110,500
2020/03/10 1,161 1,251 1,134 1,249 119,400
2020/03/09 1,200 1,211 1,160 1,172 141,700
2020/03/06 1,255 1,268 1,227 1,245 127,900
2020/03/05 1,269 1,295 1,258 1,262 61,600
2020/03/04 1,240 1,300 1,240 1,271 38,000
2020/03/03 1,345 1,345 1,267 1,267 62,400
2020/03/02 1,216 1,338 1,216 1,300 121,500
2020/02/28 1,250 1,277 1,237 1,244 73,400
2020/02/27 1,340 1,340 1,299 1,303 72,800
2020/02/26 1,324 1,346 1,318 1,339 71,100
2020/02/25 1,334 1,368 1,331 1,345 100,300
2020/02/21 1,390 1,440 1,390 1,424 65,700
2020/02/20 1,414 1,436 1,408 1,418 55,400
2020/02/19 1,380 1,412 1,373 1,402 45,400
2020/02/18 1,390 1,396 1,367 1,381 42,300
2020/02/17 1,420 1,426 1,388 1,390 111,200
2020/02/14 1,475 1,478 1,422 1,445 142,300
2020/02/13 1,408 1,555 1,386 1,499 213,700
2020/02/12 1,417 1,421 1,404 1,418 23,600
2020/02/10 1,411 1,428 1,400 1,419 34,500
2020/02/07 1,440 1,440 1,403 1,422 35,600
2020/02/06 1,416 1,440 1,413 1,435 55,400
2020/02/05 1,396 1,414 1,375 1,406 70,800
2020/02/04 1,351 1,389 1,351 1,389 33,200
2020/02/03 1,343 1,366 1,327 1,362 51,400
2020/01/31 1,380 1,415 1,376 1,398 65,100
2020/01/30 1,392 1,400 1,343 1,367 106,100
2020/01/29 1,396 1,407 1,392 1,400 51,100
2020/01/28 1,387 1,419 1,378 1,415 103,100
2020/01/27 1,418 1,418 1,406 1,411 143,100
2020/01/24 1,447 1,465 1,435 1,461 73,600
2020/01/23 1,447 1,452 1,432 1,447 66,900
2020/01/22 1,456 1,470 1,450 1,460 49,300
2020/01/21 1,438 1,466 1,438 1,465 50,100
2020/01/20 1,451 1,454 1,439 1,440 22,300
2020/01/17 1,450 1,455 1,433 1,442 53,900
2020/01/16 1,479 1,494 1,451 1,455 86,100
2020/01/15 1,460 1,472 1,451 1,467 54,500
2020/01/14 1,440 1,446 1,418 1,443 86,400
2020/01/10 1,451 1,452 1,432 1,440 91,700
2020/01/09 1,457 1,467 1,422 1,451 135,400
2020/01/08 1,475 1,475 1,404 1,441 109,500
2020/01/07 1,478 1,509 1,473 1,492 95,100
2020/01/06 1,492 1,493 1,457 1,478 112,500

このページの先頭へ