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
2021/12/30 2,126 2,164 2,106 2,150 61,500
2021/12/29 2,114 2,137 2,090 2,128 80,900
2021/12/28 2,065 2,122 2,053 2,118 120,800
2021/12/27 2,038 2,058 2,032 2,051 50,300
2021/12/24 2,036 2,036 2,023 2,025 46,400
2021/12/23 2,031 2,037 2,023 2,029 33,300
2021/12/22 2,037 2,047 2,018 2,023 59,900
2021/12/21 2,006 2,021 1,982 2,019 84,800
2021/12/20 1,996 2,013 1,977 1,991 123,000
2021/12/17 2,064 2,064 2,008 2,017 107,000
2021/12/16 2,046 2,074 2,040 2,068 112,900
2021/12/15 1,995 2,030 1,994 2,022 62,200
2021/12/14 2,000 2,004 1,983 1,995 106,400
2021/12/13 1,999 2,015 1,992 1,999 74,300
2021/12/10 2,009 2,010 1,980 1,991 103,100
2021/12/09 2,030 2,055 2,002 2,010 119,900
2021/12/08 2,042 2,050 2,012 2,026 119,800
2021/12/07 1,977 2,020 1,960 2,019 146,500
2021/12/06 2,000 2,019 1,948 1,958 132,100
2021/12/03 1,950 1,968 1,930 1,967 108,100
2021/12/02 1,925 1,934 1,903 1,913 204,700
2021/12/01 1,949 1,967 1,921 1,936 243,900
2021/11/30 2,004 2,010 1,948 1,963 321,600
2021/11/29 1,950 2,003 1,934 1,979 243,100
2021/11/26 1,981 2,003 1,969 1,980 163,800
2021/11/25 2,009 2,019 1,995 2,001 112,300
2021/11/24 1,996 2,019 1,979 2,018 84,600
2021/11/22 1,987 1,996 1,971 1,982 104,600
2021/11/19 1,976 1,991 1,972 1,986 125,600
2021/11/18 2,015 2,026 1,964 1,980 197,300
2021/11/17 1,968 2,007 1,968 2,000 199,300
2021/11/16 1,965 1,982 1,939 1,959 189,900
2021/11/15 1,892 1,956 1,892 1,950 165,700
2021/11/12 1,880 1,919 1,856 1,882 118,700
2021/11/11 1,833 1,883 1,833 1,878 89,700
2021/11/10 1,880 1,900 1,839 1,842 221,100
2021/11/09 1,821 1,930 1,811 1,905 373,000
2021/11/08 1,815 1,828 1,780 1,821 108,200
2021/11/05 1,815 1,821 1,796 1,815 138,900
2021/11/04 1,805 1,833 1,802 1,824 96,700
2021/11/02 1,790 1,809 1,780 1,805 124,400
2021/11/01 1,783 1,799 1,766 1,790 125,200
2021/10/29 1,750 1,757 1,720 1,743 131,900
2021/10/28 1,721 1,749 1,708 1,743 103,800
2021/10/27 1,727 1,729 1,702 1,721 88,700
2021/10/26 1,715 1,734 1,697 1,727 75,800
2021/10/25 1,694 1,728 1,680 1,697 84,700
2021/10/22 1,673 1,745 1,671 1,693 126,600
2021/10/21 1,676 1,691 1,660 1,679 180,600
2021/10/20 1,688 1,700 1,683 1,689 80,800
2021/10/19 1,700 1,711 1,681 1,690 131,700
2021/10/18 1,702 1,713 1,676 1,705 208,900
2021/10/15 1,645 1,709 1,637 1,701 297,700
2021/10/14 1,670 1,688 1,635 1,668 410,400
2021/10/13 1,561 1,676 1,554 1,668 466,200
2021/10/12 1,528 1,560 1,524 1,559 112,100
2021/10/11 1,517 1,524 1,503 1,524 54,500
2021/10/08 1,500 1,524 1,498 1,515 107,000
2021/10/07 1,482 1,485 1,470 1,479 70,500
2021/10/06 1,469 1,487 1,463 1,480 127,800
2021/10/05 1,463 1,469 1,445 1,469 60,000
2021/10/04 1,468 1,471 1,452 1,469 74,700
2021/10/01 1,466 1,466 1,447 1,456 66,200
2021/09/30 1,466 1,491 1,463 1,469 96,600
2021/09/29 1,443 1,465 1,438 1,465 66,900
2021/09/28 1,476 1,476 1,451 1,470 72,800
2021/09/27 1,466 1,489 1,464 1,464 38,300
2021/09/24 1,450 1,470 1,449 1,466 92,700
2021/09/22 1,442 1,446 1,429 1,442 62,900
2021/09/21 1,440 1,468 1,436 1,451 73,300
2021/09/17 1,481 1,489 1,469 1,485 108,600
2021/09/16 1,470 1,482 1,466 1,481 63,400
2021/09/15 1,476 1,476 1,461 1,469 91,700
2021/09/14 1,467 1,500 1,450 1,500 135,100
2021/09/13 1,476 1,506 1,460 1,469 162,000
2021/09/10 1,439 1,473 1,430 1,472 163,400
2021/09/09 1,415 1,442 1,411 1,438 131,200
2021/09/08 1,388 1,414 1,377 1,413 90,400
2021/09/07 1,369 1,395 1,360 1,395 122,000
2021/09/06 1,363 1,373 1,360 1,368 82,600
2021/09/03 1,349 1,367 1,345 1,364 75,100
2021/09/02 1,347 1,353 1,337 1,352 57,900
2021/09/01 1,336 1,355 1,324 1,347 92,700
2021/08/31 1,325 1,350 1,320 1,341 96,800
2021/08/30 1,306 1,320 1,304 1,320 42,000
2021/08/27 1,295 1,305 1,292 1,305 54,800
2021/08/26 1,284 1,303 1,284 1,303 57,200
2021/08/25 1,284 1,289 1,273 1,283 56,900
2021/08/24 1,282 1,297 1,278 1,284 52,100
2021/08/23 1,250 1,277 1,250 1,274 56,800
2021/08/20 1,256 1,262 1,244 1,246 76,800
2021/08/19 1,270 1,277 1,254 1,254 66,600
2021/08/18 1,283 1,287 1,278 1,278 29,700
2021/08/17 1,290 1,293 1,283 1,283 57,200
2021/08/16 1,293 1,293 1,279 1,284 79,100
2021/08/13 1,297 1,309 1,297 1,303 36,100
2021/08/12 1,307 1,307 1,287 1,294 64,900
2021/08/11 1,287 1,315 1,286 1,305 82,900
2021/08/10 1,284 1,291 1,279 1,287 39,900
2021/08/06 1,285 1,287 1,274 1,280 38,400
2021/08/05 1,280 1,294 1,277 1,285 31,000
2021/08/04 1,303 1,306 1,285 1,287 40,100
2021/08/03 1,287 1,303 1,281 1,302 49,100
2021/08/02 1,299 1,303 1,286 1,295 56,900
2021/07/30 1,296 1,300 1,285 1,289 36,300
2021/07/29 1,295 1,306 1,291 1,301 43,300
2021/07/28 1,291 1,306 1,288 1,294 30,900
2021/07/27 1,313 1,313 1,296 1,298 44,300
2021/07/26 1,298 1,311 1,292 1,311 48,800
2021/07/21 1,286 1,303 1,276 1,281 113,700
2021/07/20 1,276 1,287 1,269 1,273 58,700
2021/07/19 1,286 1,288 1,277 1,283 53,000
2021/07/16 1,303 1,313 1,293 1,298 43,200
2021/07/15 1,316 1,324 1,308 1,310 49,300
2021/07/14 1,326 1,328 1,314 1,317 49,500
2021/07/13 1,310 1,326 1,310 1,318 60,700
2021/07/12 1,306 1,314 1,294 1,304 85,700
2021/07/09 1,273 1,299 1,263 1,292 115,900
2021/07/08 1,320 1,325 1,282 1,282 137,400
2021/07/07 1,289 1,319 1,286 1,317 226,100
2021/07/06 1,271 1,282 1,263 1,279 75,600
2021/07/05 1,279 1,293 1,262 1,262 119,200
2021/07/02 1,255 1,264 1,250 1,258 46,300
2021/07/01 1,253 1,261 1,251 1,256 46,100
2021/06/30 1,262 1,264 1,246 1,249 75,400
2021/06/29 1,263 1,263 1,247 1,255 79,600
2021/06/28 1,283 1,283 1,274 1,274 63,300
2021/06/25 1,275 1,277 1,268 1,270 43,700
2021/06/24 1,268 1,272 1,262 1,271 24,800
2021/06/23 1,270 1,277 1,268 1,269 29,300
2021/06/22 1,274 1,281 1,264 1,275 46,800
2021/06/21 1,260 1,269 1,252 1,258 99,400
2021/06/18 1,285 1,289 1,268 1,273 44,400
2021/06/17 1,285 1,288 1,276 1,283 34,600
2021/06/16 1,279 1,287 1,277 1,285 50,700
2021/06/15 1,268 1,279 1,259 1,276 74,500
2021/06/14 1,280 1,282 1,268 1,271 52,700
2021/06/11 1,291 1,291 1,279 1,279 63,300
2021/06/10 1,287 1,294 1,281 1,294 39,600
2021/06/09 1,302 1,302 1,287 1,287 30,500
2021/06/08 1,286 1,300 1,285 1,294 59,300
2021/06/07 1,290 1,293 1,278 1,285 70,000
2021/06/04 1,287 1,287 1,272 1,277 68,400
2021/06/03 1,294 1,297 1,280 1,281 103,600
2021/06/02 1,289 1,295 1,277 1,294 71,200
2021/06/01 1,274 1,286 1,269 1,284 90,900
2021/05/31 1,266 1,275 1,258 1,265 73,500
2021/05/28 1,278 1,292 1,271 1,282 104,200
2021/05/27 1,270 1,278 1,259 1,260 531,000
2021/05/26 1,272 1,283 1,256 1,278 144,200
2021/05/25 1,291 1,295 1,272 1,273 145,000
2021/05/24 1,294 1,303 1,268 1,302 200,300
2021/05/21 1,320 1,322 1,305 1,307 99,500
2021/05/20 1,301 1,327 1,300 1,322 63,600
2021/05/19 1,296 1,318 1,296 1,314 68,200
2021/05/18 1,295 1,321 1,295 1,318 86,400
2021/05/17 1,333 1,340 1,286 1,290 134,900
2021/05/14 1,292 1,354 1,280 1,345 242,600
2021/05/13 1,280 1,300 1,261 1,262 163,400
2021/05/12 1,315 1,315 1,283 1,288 152,900
2021/05/11 1,325 1,338 1,318 1,324 81,700
2021/05/10 1,327 1,335 1,323 1,328 51,400
2021/05/07 1,330 1,336 1,321 1,325 71,600
2021/05/06 1,306 1,327 1,301 1,315 66,200
2021/04/30 1,300 1,318 1,294 1,307 106,100
2021/04/28 1,313 1,321 1,300 1,302 65,900
2021/04/27 1,317 1,327 1,305 1,319 75,700
2021/04/26 1,310 1,325 1,309 1,317 81,600
2021/04/23 1,317 1,334 1,315 1,317 43,500
2021/04/22 1,306 1,328 1,302 1,321 130,100
2021/04/21 1,330 1,330 1,294 1,300 112,900
2021/04/20 1,334 1,344 1,326 1,336 48,100
2021/04/19 1,353 1,353 1,326 1,345 73,800
2021/04/16 1,378 1,378 1,342 1,345 109,900
2021/04/15 1,363 1,381 1,361 1,368 67,000
2021/04/14 1,346 1,358 1,331 1,358 68,900
2021/04/13 1,342 1,352 1,336 1,338 53,700
2021/04/12 1,333 1,347 1,329 1,342 68,000
2021/04/09 1,317 1,330 1,311 1,322 40,200
2021/04/08 1,315 1,320 1,306 1,314 69,700
2021/04/07 1,315 1,329 1,309 1,321 43,600
2021/04/06 1,321 1,327 1,303 1,314 56,900
2021/04/05 1,316 1,322 1,308 1,322 47,400
2021/04/02 1,316 1,316 1,298 1,315 26,300
2021/04/01 1,302 1,316 1,290 1,297 58,200
2021/03/31 1,301 1,314 1,292 1,292 108,200
2021/03/30 1,332 1,336 1,305 1,309 100,200
2021/03/29 1,339 1,346 1,318 1,332 86,900
2021/03/26 1,323 1,325 1,310 1,317 60,600
2021/03/25 1,289 1,316 1,289 1,311 60,300
2021/03/24 1,305 1,308 1,278 1,278 76,200
2021/03/23 1,350 1,351 1,309 1,309 112,100
2021/03/22 1,355 1,372 1,334 1,354 91,800
2021/03/19 1,326 1,360 1,316 1,351 143,400
2021/03/18 1,321 1,333 1,309 1,326 74,200
2021/03/17 1,330 1,330 1,304 1,318 58,000
2021/03/16 1,312 1,317 1,300 1,315 62,300
2021/03/15 1,289 1,313 1,287 1,311 83,600
2021/03/12 1,261 1,279 1,257 1,278 92,600
2021/03/11 1,255 1,272 1,254 1,269 60,100
2021/03/10 1,255 1,260 1,244 1,248 52,800
2021/03/09 1,255 1,266 1,244 1,259 77,100
2021/03/08 1,277 1,277 1,253 1,254 73,100
2021/03/05 1,258 1,271 1,243 1,271 70,300
2021/03/04 1,250 1,259 1,243 1,253 61,800
2021/03/03 1,259 1,267 1,247 1,260 62,700
2021/03/02 1,265 1,271 1,247 1,260 88,200
2021/03/01 1,258 1,280 1,256 1,280 72,400
2021/02/26 1,256 1,264 1,245 1,245 69,000
2021/02/25 1,269 1,272 1,257 1,263 94,900
2021/02/24 1,269 1,275 1,259 1,259 42,700
2021/02/22 1,275 1,279 1,263 1,267 69,200
2021/02/19 1,262 1,275 1,252 1,267 92,200
2021/02/18 1,312 1,316 1,281 1,282 108,500
2021/02/17 1,316 1,328 1,313 1,323 66,200
2021/02/16 1,318 1,331 1,314 1,316 87,600
2021/02/15 1,350 1,351 1,314 1,318 124,900
2021/02/12 1,311 1,318 1,284 1,306 113,900
2021/02/10 1,320 1,322 1,306 1,311 40,300
2021/02/09 1,320 1,325 1,306 1,316 40,300
2021/02/08 1,311 1,324 1,310 1,319 57,300
2021/02/05 1,306 1,317 1,305 1,311 54,700
2021/02/04 1,293 1,309 1,290 1,306 34,900
2021/02/03 1,291 1,305 1,287 1,296 58,200
2021/02/02 1,294 1,304 1,288 1,291 54,100
2021/02/01 1,254 1,290 1,252 1,281 55,500
2021/01/29 1,295 1,298 1,265 1,265 58,800
2021/01/28 1,280 1,300 1,271 1,294 85,800
2021/01/27 1,298 1,308 1,289 1,293 66,900
2021/01/26 1,308 1,313 1,281 1,288 67,800
2021/01/25 1,306 1,311 1,293 1,299 94,000
2021/01/22 1,325 1,334 1,311 1,311 89,900
2021/01/21 1,345 1,357 1,325 1,325 69,700
2021/01/20 1,329 1,337 1,319 1,333 67,100
2021/01/19 1,339 1,342 1,313 1,319 127,000
2021/01/18 1,320 1,353 1,318 1,335 74,100
2021/01/15 1,329 1,342 1,319 1,332 123,300
2021/01/14 1,324 1,341 1,306 1,311 121,700
2021/01/13 1,349 1,350 1,305 1,316 141,100
2021/01/12 1,290 1,340 1,285 1,340 189,800
2021/01/08 1,265 1,280 1,264 1,280 86,600
2021/01/07 1,263 1,277 1,259 1,261 90,100
2021/01/06 1,245 1,258 1,243 1,253 61,700
2021/01/05 1,239 1,251 1,227 1,237 72,100
2021/01/04 1,235 1,241 1,221 1,239 78,600

このページの先頭へ