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
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
2023/10/02 2,484 2,488 2,424 2,429 30,100
2023/09/29 2,500 2,507 2,465 2,493 26,400
2023/09/28 2,454 2,505 2,447 2,489 37,800
2023/09/27 2,474 2,485 2,428 2,460 48,700
2023/09/26 2,472 2,505 2,453 2,487 33,600
2023/09/25 2,541 2,541 2,461 2,479 35,000
2023/09/22 2,458 2,536 2,457 2,519 42,500
2023/09/21 2,462 2,497 2,452 2,474 34,600
2023/09/20 2,550 2,554 2,460 2,465 38,800
2023/09/19 2,523 2,570 2,490 2,563 30,600
2023/09/15 2,555 2,565 2,501 2,541 36,100
2023/09/14 2,569 2,569 2,480 2,545 37,300
2023/09/13 2,550 2,599 2,534 2,566 47,300
2023/09/12 2,639 2,644 2,542 2,553 29,000
2023/09/11 2,677 2,699 2,605 2,644 37,000
2023/09/08 2,648 2,696 2,646 2,671 58,400
2023/09/07 2,752 2,769 2,621 2,624 74,200
2023/09/06 2,720 2,773 2,713 2,752 41,200
2023/09/05 2,650 2,711 2,621 2,705 66,200
2023/09/04 2,692 2,692 2,605 2,662 58,600
2023/09/01 2,727 2,729 2,660 2,692 41,500
2023/08/31 2,770 2,774 2,724 2,724 23,100
2023/08/30 2,800 2,812 2,770 2,773 28,300
2023/08/29 2,765 2,792 2,743 2,792 21,500
2023/08/28 2,769 2,786 2,750 2,765 29,200
2023/08/25 2,783 2,798 2,729 2,745 34,700
2023/08/24 2,790 2,845 2,785 2,817 65,100
2023/08/23 2,710 2,781 2,710 2,777 29,700
2023/08/22 2,694 2,740 2,673 2,737 33,500
2023/08/21 2,647 2,672 2,618 2,666 26,300
2023/08/18 2,626 2,658 2,604 2,614 30,600
2023/08/17 2,615 2,675 2,587 2,671 42,500
2023/08/16 2,760 2,760 2,635 2,635 79,200
2023/08/15 2,709 2,798 2,706 2,797 92,400
2023/08/14 2,640 2,728 2,639 2,694 52,800
2023/08/10 2,624 2,675 2,556 2,659 64,600
2023/08/09 2,541 2,633 2,502 2,613 100,700
2023/08/08 2,530 2,570 2,528 2,541 32,900
2023/08/07 2,524 2,548 2,496 2,540 33,600
2023/08/04 2,541 2,567 2,528 2,548 31,200
2023/08/03 2,565 2,568 2,532 2,567 46,600
2023/08/02 2,591 2,615 2,580 2,582 37,000
2023/08/01 2,622 2,640 2,591 2,631 48,800
2023/07/31 2,649 2,686 2,623 2,630 87,700
2023/07/28 2,588 2,637 2,550 2,584 72,100
2023/07/27 2,545 2,606 2,532 2,602 50,700
2023/07/26 2,529 2,589 2,509 2,551 73,100
2023/07/25 2,484 2,520 2,481 2,518 61,900
2023/07/24 2,491 2,515 2,466 2,479 83,800
2023/07/21 2,413 2,458 2,413 2,436 59,800
2023/07/20 2,479 2,482 2,406 2,413 47,400
2023/07/19 2,400 2,491 2,394 2,491 84,400
2023/07/18 2,284 2,410 2,284 2,410 113,000
2023/07/14 2,314 2,335 2,263 2,285 51,800
2023/07/13 2,301 2,327 2,293 2,303 47,100
2023/07/12 2,277 2,344 2,271 2,300 104,900
2023/07/11 2,243 2,294 2,243 2,268 123,400
2023/07/10 2,167 2,271 2,167 2,252 216,200
2023/07/07 2,090 2,143 2,082 2,129 91,200
2023/07/06 2,074 2,115 2,074 2,112 65,700
2023/07/05 2,017 2,127 2,011 2,097 126,900
2023/07/04 2,010 2,031 2,010 2,029 30,400
2023/07/03 2,006 2,031 2,006 2,027 35,100
2023/06/30 2,017 2,030 1,998 2,006 50,600
2023/06/29 2,025 2,043 2,010 2,013 51,800
2023/06/28 2,036 2,057 2,036 2,057 56,600
2023/06/27 2,023 2,036 2,010 2,032 31,700
2023/06/26 2,052 2,052 2,023 2,036 36,300
2023/06/23 2,057 2,079 2,038 2,052 75,500
2023/06/22 2,039 2,056 2,029 2,035 52,200
2023/06/21 2,004 2,049 2,004 2,028 47,000
2023/06/20 2,000 2,024 1,988 2,022 46,700
2023/06/19 1,973 2,005 1,963 2,004 51,700
2023/06/16 1,981 1,982 1,954 1,963 41,400
2023/06/15 1,979 1,987 1,965 1,976 40,800
2023/06/14 1,959 1,981 1,953 1,969 62,300
2023/06/13 1,900 1,956 1,900 1,946 93,100
2023/06/12 1,881 1,899 1,872 1,894 49,000
2023/06/09 1,862 1,882 1,847 1,861 104,400
2023/06/08 1,867 1,885 1,852 1,857 98,800
2023/06/07 1,885 1,902 1,867 1,880 93,900
2023/06/06 1,885 1,894 1,865 1,885 90,300
2023/06/05 1,942 1,946 1,903 1,907 67,200
2023/06/02 1,879 1,912 1,879 1,905 74,900
2023/06/01 1,874 1,901 1,855 1,879 80,700
2023/05/31 1,878 1,899 1,866 1,869 78,600
2023/05/30 1,910 1,910 1,887 1,895 51,900
2023/05/29 1,890 1,929 1,889 1,908 106,500
2023/05/26 1,901 1,914 1,877 1,886 80,900
2023/05/25 1,927 1,927 1,900 1,909 85,800
2023/05/24 1,943 1,957 1,933 1,947 54,300
2023/05/23 1,976 1,978 1,944 1,956 77,900
2023/05/22 1,965 1,987 1,952 1,980 44,800
2023/05/19 1,979 1,979 1,938 1,957 84,000
2023/05/18 2,006 2,015 1,972 1,982 59,300
2023/05/17 1,986 2,016 1,968 2,006 68,700
2023/05/16 2,022 2,023 1,973 1,987 64,000
2023/05/15 2,040 2,049 2,009 2,022 40,800
2023/05/12 2,077 2,077 2,028 2,037 34,400
2023/05/11 2,081 2,088 2,051 2,060 24,600
2023/05/10 2,100 2,104 2,069 2,078 31,500
2023/05/09 2,083 2,116 2,081 2,109 32,500
2023/05/08 2,050 2,078 2,050 2,066 29,000
2023/05/02 2,041 2,059 2,032 2,055 23,100
2023/05/01 2,059 2,059 2,031 2,037 28,400
2023/04/28 2,024 2,042 2,010 2,041 27,900
2023/04/27 2,011 2,019 2,005 2,005 26,700
2023/04/26 2,062 2,062 2,014 2,023 13,800
2023/04/25 2,081 2,084 2,061 2,064 37,300
2023/04/24 2,076 2,085 2,052 2,081 21,900
2023/04/21 2,050 2,078 2,050 2,057 14,700
2023/04/20 2,050 2,076 2,050 2,070 11,000
2023/04/19 2,118 2,118 2,057 2,072 29,200
2023/04/18 2,132 2,132 2,108 2,118 18,300
2023/04/17 2,122 2,122 2,095 2,114 22,800
2023/04/14 2,058 2,105 2,058 2,100 29,700
2023/04/13 2,074 2,081 2,058 2,068 22,600
2023/04/12 2,066 2,086 2,066 2,074 19,600
2023/04/11 2,130 2,130 2,061 2,076 25,500
2023/04/10 2,072 2,086 2,068 2,080 23,400
2023/04/07 2,068 2,084 2,068 2,072 18,600
2023/04/06 2,070 2,077 2,053 2,057 33,300
2023/04/05 2,162 2,162 2,099 2,102 36,400
2023/04/04 2,192 2,205 2,168 2,195 36,400
2023/04/03 2,231 2,236 2,177 2,192 60,800
2023/03/31 2,231 2,237 2,202 2,224 32,500
2023/03/30 2,209 2,231 2,209 2,231 32,400
2023/03/29 2,192 2,221 2,190 2,219 55,000
2023/03/28 2,225 2,225 2,169 2,170 25,800
2023/03/27 2,219 2,219 2,183 2,189 36,500
2023/03/24 2,175 2,191 2,172 2,182 30,500
2023/03/23 2,157 2,179 2,128 2,177 26,400
2023/03/22 2,169 2,184 2,139 2,157 29,000
2023/03/20 2,171 2,171 2,118 2,125 27,200
2023/03/17 2,207 2,207 2,151 2,168 41,900
2023/03/16 2,136 2,170 2,136 2,157 28,800
2023/03/15 2,105 2,207 2,105 2,199 35,100
2023/03/14 2,163 2,168 2,104 2,130 45,900
2023/03/13 2,230 2,235 2,159 2,201 36,000
2023/03/10 2,204 2,278 2,204 2,246 73,200
2023/03/09 2,202 2,242 2,180 2,222 37,200
2023/03/08 2,152 2,209 2,149 2,185 38,900
2023/03/07 2,128 2,169 2,120 2,164 33,600
2023/03/06 2,120 2,132 2,107 2,128 38,100
2023/03/03 2,070 2,118 2,070 2,113 41,400
2023/03/02 2,057 2,064 2,045 2,064 29,800
2023/03/01 2,046 2,070 2,046 2,057 21,000
2023/02/28 2,028 2,086 2,026 2,074 50,900
2023/02/27 2,020 2,035 2,017 2,028 24,600
2023/02/24 2,037 2,053 2,014 2,020 38,100
2023/02/22 2,008 2,037 2,005 2,031 33,300
2023/02/21 2,002 2,029 2,002 2,019 28,700
2023/02/20 1,998 2,007 1,984 1,998 21,000
2023/02/17 1,998 2,001 1,983 1,992 21,700
2023/02/16 1,999 2,002 1,984 1,991 24,600
2023/02/15 2,033 2,033 1,979 1,984 42,200
2023/02/14 2,041 2,048 1,990 2,013 38,900
2023/02/13 2,035 2,035 1,964 2,026 55,300
2023/02/10 2,003 2,160 1,973 2,060 155,400
2023/02/09 2,011 2,020 2,008 2,018 16,100
2023/02/08 1,963 2,009 1,957 2,008 44,800
2023/02/07 1,950 1,976 1,944 1,963 30,100
2023/02/06 1,953 1,959 1,931 1,944 41,500
2023/02/03 1,973 1,973 1,941 1,953 30,900
2023/02/02 1,995 2,002 1,977 1,989 46,100
2023/02/01 2,029 2,043 1,985 2,000 58,200
2023/01/31 2,060 2,060 1,981 2,020 90,300
2023/01/30 2,095 2,121 2,064 2,068 57,900
2023/01/27 2,127 2,138 2,113 2,123 44,200
2023/01/26 2,138 2,153 2,127 2,127 42,500
2023/01/25 2,133 2,142 2,128 2,134 57,000
2023/01/24 2,136 2,168 2,111 2,147 56,300
2023/01/23 2,141 2,150 2,104 2,136 60,300
2023/01/20 2,125 2,154 2,102 2,128 47,100
2023/01/19 2,173 2,173 2,102 2,128 90,500
2023/01/18 2,199 2,245 2,171 2,192 66,400
2023/01/17 2,194 2,211 2,177 2,198 46,900
2023/01/16 2,152 2,193 2,152 2,181 26,700
2023/01/13 2,145 2,185 2,145 2,175 38,700
2023/01/12 2,157 2,174 2,144 2,168 47,600
2023/01/11 2,136 2,180 2,136 2,157 45,400
2023/01/10 2,151 2,183 2,119 2,123 53,300
2023/01/06 2,166 2,183 2,137 2,146 65,700
2023/01/05 2,167 2,194 2,149 2,166 51,800
2023/01/04 2,254 2,254 2,167 2,179 55,100

このページの先頭へ