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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,497 | 2,580 | 2,495 | 2,577 | 53,600 |
| 2024/12/27 | 2,471 | 2,497 | 2,449 | 2,497 | 76,700 |
| 2024/12/26 | 2,488 | 2,508 | 2,476 | 2,497 | 29,700 |
| 2024/12/25 | 2,506 | 2,506 | 2,453 | 2,475 | 35,100 |
| 2024/12/24 | 2,515 | 2,521 | 2,487 | 2,506 | 48,300 |
| 2024/12/23 | 2,527 | 2,540 | 2,488 | 2,512 | 64,800 |
| 2024/12/20 | 2,470 | 2,506 | 2,470 | 2,496 | 34,200 |
| 2024/12/19 | 2,438 | 2,468 | 2,420 | 2,449 | 21,700 |
| 2024/12/18 | 2,515 | 2,515 | 2,446 | 2,448 | 28,500 |
| 2024/12/17 | 2,487 | 2,534 | 2,477 | 2,510 | 22,600 |
| 2024/12/16 | 2,487 | 2,545 | 2,475 | 2,477 | 28,000 |
| 2024/12/13 | 2,427 | 2,493 | 2,427 | 2,484 | 46,800 |
| 2024/12/12 | 2,441 | 2,471 | 2,416 | 2,456 | 41,400 |
| 2024/12/11 | 2,368 | 2,403 | 2,365 | 2,399 | 26,200 |
| 2024/12/10 | 2,399 | 2,408 | 2,355 | 2,361 | 24,200 |
| 2024/12/09 | 2,382 | 2,408 | 2,374 | 2,399 | 23,700 |
| 2024/12/06 | 2,397 | 2,404 | 2,374 | 2,380 | 22,900 |
| 2024/12/05 | 2,387 | 2,410 | 2,377 | 2,397 | 16,700 |
| 2024/12/04 | 2,425 | 2,425 | 2,371 | 2,371 | 35,400 |
| 2024/12/03 | 2,409 | 2,480 | 2,402 | 2,423 | 39,800 |
| 2024/12/02 | 2,381 | 2,421 | 2,355 | 2,410 | 22,400 |
| 2024/11/29 | 2,386 | 2,411 | 2,381 | 2,381 | 28,300 |
| 2024/11/28 | 2,394 | 2,407 | 2,357 | 2,406 | 22,300 |
| 2024/11/27 | 2,408 | 2,409 | 2,369 | 2,394 | 36,900 |
| 2024/11/26 | 2,439 | 2,464 | 2,389 | 2,407 | 38,100 |
| 2024/11/25 | 2,446 | 2,471 | 2,437 | 2,439 | 23,700 |
| 2024/11/22 | 2,479 | 2,479 | 2,424 | 2,442 | 26,100 |
| 2024/11/21 | 2,483 | 2,489 | 2,466 | 2,475 | 20,000 |
| 2024/11/20 | 2,418 | 2,469 | 2,418 | 2,464 | 26,400 |
| 2024/11/19 | 2,422 | 2,447 | 2,410 | 2,429 | 15,000 |
| 2024/11/18 | 2,395 | 2,427 | 2,390 | 2,418 | 22,800 |
| 2024/11/15 | 2,444 | 2,444 | 2,400 | 2,424 | 24,100 |
| 2024/11/14 | 2,427 | 2,448 | 2,383 | 2,415 | 29,000 |
| 2024/11/13 | 2,570 | 2,571 | 2,441 | 2,445 | 62,200 |
| 2024/11/12 | 2,564 | 2,605 | 2,512 | 2,584 | 44,400 |
| 2024/11/11 | 2,585 | 2,688 | 2,500 | 2,584 | 107,300 |
| 2024/11/08 | 2,579 | 2,599 | 2,539 | 2,551 | 19,300 |
| 2024/11/07 | 2,511 | 2,579 | 2,506 | 2,569 | 32,300 |
| 2024/11/06 | 2,490 | 2,550 | 2,490 | 2,522 | 28,800 |
| 2024/11/05 | 2,543 | 2,543 | 2,486 | 2,490 | 15,900 |
| 2024/11/01 | 2,520 | 2,542 | 2,508 | 2,526 | 22,700 |
| 2024/10/31 | 2,551 | 2,573 | 2,530 | 2,557 | 29,400 |
| 2024/10/30 | 2,535 | 2,588 | 2,535 | 2,551 | 50,200 |
| 2024/10/29 | 2,548 | 2,575 | 2,533 | 2,571 | 14,200 |
| 2024/10/28 | 2,489 | 2,556 | 2,479 | 2,545 | 17,500 |
| 2024/10/25 | 2,554 | 2,554 | 2,482 | 2,498 | 26,400 |
| 2024/10/24 | 2,488 | 2,550 | 2,478 | 2,535 | 24,300 |
| 2024/10/23 | 2,517 | 2,536 | 2,490 | 2,501 | 16,100 |
| 2024/10/22 | 2,560 | 2,560 | 2,509 | 2,524 | 29,900 |
| 2024/10/21 | 2,629 | 2,635 | 2,580 | 2,587 | 14,500 |
| 2024/10/18 | 2,640 | 2,652 | 2,601 | 2,616 | 17,100 |
| 2024/10/17 | 2,682 | 2,687 | 2,638 | 2,638 | 16,700 |
| 2024/10/16 | 2,670 | 2,714 | 2,669 | 2,674 | 19,100 |
| 2024/10/15 | 2,680 | 2,712 | 2,660 | 2,700 | 27,200 |
| 2024/10/11 | 2,670 | 2,670 | 2,627 | 2,640 | 23,100 |
| 2024/10/10 | 2,696 | 2,696 | 2,647 | 2,668 | 17,200 |
| 2024/10/09 | 2,742 | 2,742 | 2,673 | 2,691 | 19,100 |
| 2024/10/08 | 2,702 | 2,740 | 2,691 | 2,722 | 19,300 |
| 2024/10/07 | 2,765 | 2,774 | 2,732 | 2,745 | 25,700 |
| 2024/10/04 | 2,686 | 2,730 | 2,660 | 2,715 | 33,000 |
| 2024/10/03 | 2,726 | 2,732 | 2,650 | 2,661 | 25,000 |
| 2024/10/02 | 2,751 | 2,784 | 2,671 | 2,676 | 42,700 |
| 2024/10/01 | 2,772 | 2,797 | 2,717 | 2,749 | 71,900 |
| 2024/09/30 | 2,648 | 2,767 | 2,648 | 2,722 | 89,900 |
| 2024/09/27 | 2,659 | 2,668 | 2,625 | 2,648 | 26,200 |
| 2024/09/26 | 2,660 | 2,677 | 2,598 | 2,659 | 48,300 |
| 2024/09/25 | 2,663 | 2,681 | 2,608 | 2,631 | 30,700 |
| 2024/09/24 | 2,651 | 2,691 | 2,651 | 2,672 | 42,600 |
| 2024/09/20 | 2,574 | 2,613 | 2,561 | 2,609 | 50,200 |
| 2024/09/19 | 2,578 | 2,579 | 2,525 | 2,570 | 19,000 |
| 2024/09/18 | 2,556 | 2,556 | 2,506 | 2,551 | 18,700 |
| 2024/09/17 | 2,510 | 2,523 | 2,460 | 2,510 | 21,000 |
| 2024/09/13 | 2,534 | 2,560 | 2,506 | 2,506 | 29,400 |
| 2024/09/12 | 2,508 | 2,567 | 2,508 | 2,553 | 23,300 |
| 2024/09/11 | 2,440 | 2,541 | 2,416 | 2,476 | 33,800 |
| 2024/09/10 | 2,446 | 2,496 | 2,446 | 2,463 | 10,100 |
| 2024/09/09 | 2,405 | 2,494 | 2,405 | 2,471 | 16,800 |
| 2024/09/06 | 2,521 | 2,521 | 2,458 | 2,498 | 19,500 |
| 2024/09/05 | 2,475 | 2,530 | 2,450 | 2,507 | 19,400 |
| 2024/09/04 | 2,548 | 2,554 | 2,470 | 2,484 | 39,600 |
| 2024/09/03 | 2,570 | 2,625 | 2,570 | 2,598 | 18,500 |
| 2024/09/02 | 2,660 | 2,690 | 2,545 | 2,572 | 53,100 |
| 2024/08/30 | 2,599 | 2,638 | 2,585 | 2,630 | 42,000 |
| 2024/08/29 | 2,531 | 2,600 | 2,523 | 2,600 | 39,600 |
| 2024/08/28 | 2,468 | 2,530 | 2,459 | 2,505 | 44,100 |
| 2024/08/27 | 2,375 | 2,447 | 2,371 | 2,432 | 40,900 |
| 2024/08/26 | 2,339 | 2,390 | 2,334 | 2,375 | 27,900 |
| 2024/08/23 | 2,319 | 2,335 | 2,302 | 2,302 | 22,700 |
| 2024/08/22 | 2,267 | 2,305 | 2,267 | 2,305 | 11,400 |
| 2024/08/21 | 2,288 | 2,312 | 2,260 | 2,260 | 17,200 |
| 2024/08/20 | 2,264 | 2,288 | 2,253 | 2,288 | 14,700 |
| 2024/08/19 | 2,303 | 2,303 | 2,232 | 2,232 | 24,600 |
| 2024/08/16 | 2,243 | 2,303 | 2,243 | 2,303 | 30,200 |
| 2024/08/15 | 2,254 | 2,264 | 2,232 | 2,239 | 17,400 |
| 2024/08/14 | 2,262 | 2,266 | 2,202 | 2,254 | 26,200 |
| 2024/08/13 | 2,180 | 2,255 | 2,111 | 2,254 | 65,100 |
| 2024/08/09 | 2,250 | 2,250 | 2,149 | 2,180 | 79,100 |
| 2024/08/08 | 2,136 | 2,186 | 2,095 | 2,101 | 30,100 |
| 2024/08/07 | 2,061 | 2,270 | 2,023 | 2,172 | 42,000 |
| 2024/08/06 | 1,953 | 2,136 | 1,953 | 2,104 | 58,600 |
| 2024/08/05 | 2,082 | 2,107 | 1,888 | 1,932 | 78,700 |
| 2024/08/02 | 2,350 | 2,357 | 2,232 | 2,232 | 45,300 |
| 2024/08/01 | 2,504 | 2,504 | 2,410 | 2,419 | 33,500 |
| 2024/07/31 | 2,400 | 2,519 | 2,395 | 2,504 | 28,400 |
| 2024/07/30 | 2,532 | 2,532 | 2,442 | 2,464 | 33,800 |
| 2024/07/29 | 2,528 | 2,536 | 2,504 | 2,532 | 24,800 |
| 2024/07/26 | 2,475 | 2,515 | 2,455 | 2,489 | 30,500 |
| 2024/07/25 | 2,525 | 2,525 | 2,475 | 2,480 | 54,000 |
| 2024/07/24 | 2,549 | 2,587 | 2,540 | 2,540 | 26,300 |
| 2024/07/23 | 2,546 | 2,561 | 2,537 | 2,550 | 27,500 |
| 2024/07/22 | 2,601 | 2,604 | 2,534 | 2,546 | 31,800 |
| 2024/07/19 | 2,590 | 2,625 | 2,581 | 2,611 | 27,400 |
| 2024/07/18 | 2,620 | 2,659 | 2,581 | 2,606 | 65,900 |
| 2024/07/17 | 2,704 | 2,717 | 2,627 | 2,635 | 66,100 |
| 2024/07/16 | 2,645 | 2,719 | 2,640 | 2,697 | 41,300 |
| 2024/07/12 | 2,688 | 2,688 | 2,626 | 2,646 | 76,500 |
| 2024/07/11 | 2,710 | 2,726 | 2,688 | 2,705 | 39,100 |
| 2024/07/10 | 2,761 | 2,763 | 2,698 | 2,721 | 44,100 |
| 2024/07/09 | 2,750 | 2,778 | 2,700 | 2,761 | 58,900 |
| 2024/07/08 | 2,706 | 2,750 | 2,695 | 2,735 | 63,300 |
| 2024/07/05 | 2,732 | 2,760 | 2,703 | 2,706 | 48,400 |
| 2024/07/04 | 2,618 | 2,740 | 2,610 | 2,740 | 56,700 |
| 2024/07/03 | 2,638 | 2,638 | 2,605 | 2,618 | 64,300 |
| 2024/07/02 | 2,713 | 2,724 | 2,630 | 2,646 | 125,000 |
| 2024/07/01 | 2,849 | 2,849 | 2,720 | 2,720 | 93,200 |
| 2024/06/28 | 2,814 | 2,821 | 2,700 | 2,820 | 140,400 |
| 2024/06/27 | 2,850 | 2,864 | 2,801 | 2,864 | 41,900 |
| 2024/06/26 | 2,742 | 2,844 | 2,721 | 2,840 | 87,700 |
| 2024/06/25 | 2,706 | 2,738 | 2,694 | 2,720 | 34,200 |
| 2024/06/24 | 2,671 | 2,690 | 2,647 | 2,671 | 31,400 |
| 2024/06/21 | 2,683 | 2,700 | 2,628 | 2,629 | 57,400 |
| 2024/06/20 | 2,660 | 2,695 | 2,638 | 2,662 | 36,900 |
| 2024/06/19 | 2,635 | 2,667 | 2,632 | 2,665 | 23,700 |
| 2024/06/18 | 2,674 | 2,710 | 2,634 | 2,634 | 34,900 |
| 2024/06/17 | 2,662 | 2,662 | 2,580 | 2,627 | 26,000 |
| 2024/06/14 | 2,560 | 2,675 | 2,560 | 2,667 | 46,700 |
| 2024/06/13 | 2,666 | 2,670 | 2,560 | 2,568 | 29,900 |
| 2024/06/12 | 2,630 | 2,693 | 2,620 | 2,666 | 23,700 |
| 2024/06/11 | 2,624 | 2,642 | 2,600 | 2,630 | 17,800 |
| 2024/06/10 | 2,594 | 2,652 | 2,594 | 2,644 | 18,900 |
| 2024/06/07 | 2,557 | 2,599 | 2,548 | 2,594 | 14,400 |
| 2024/06/06 | 2,544 | 2,570 | 2,520 | 2,550 | 25,200 |
| 2024/06/05 | 2,620 | 2,620 | 2,527 | 2,544 | 48,600 |
| 2024/06/04 | 2,726 | 2,726 | 2,635 | 2,637 | 47,300 |
| 2024/06/03 | 2,700 | 2,741 | 2,693 | 2,729 | 37,900 |
| 2024/05/31 | 2,608 | 2,700 | 2,603 | 2,700 | 54,300 |
| 2024/05/30 | 2,520 | 2,563 | 2,491 | 2,562 | 35,900 |
| 2024/05/29 | 2,590 | 2,601 | 2,555 | 2,555 | 15,800 |
| 2024/05/28 | 2,551 | 2,577 | 2,551 | 2,562 | 16,000 |
| 2024/05/27 | 2,533 | 2,565 | 2,531 | 2,545 | 19,800 |
| 2024/05/24 | 2,530 | 2,599 | 2,526 | 2,578 | 28,400 |
| 2024/05/23 | 2,552 | 2,566 | 2,525 | 2,558 | 24,400 |
| 2024/05/22 | 2,524 | 2,551 | 2,520 | 2,539 | 17,800 |
| 2024/05/21 | 2,572 | 2,581 | 2,507 | 2,514 | 23,700 |
| 2024/05/20 | 2,545 | 2,604 | 2,545 | 2,572 | 27,900 |
| 2024/05/17 | 2,500 | 2,545 | 2,480 | 2,545 | 23,600 |
| 2024/05/16 | 2,530 | 2,566 | 2,476 | 2,499 | 39,400 |
| 2024/05/15 | 2,590 | 2,610 | 2,522 | 2,526 | 89,200 |
| 2024/05/14 | 2,352 | 2,592 | 2,333 | 2,590 | 227,000 |
| 2024/05/13 | 2,373 | 2,374 | 2,330 | 2,330 | 18,300 |
| 2024/05/10 | 2,392 | 2,392 | 2,361 | 2,374 | 9,900 |
| 2024/05/09 | 2,352 | 2,391 | 2,350 | 2,377 | 14,100 |
| 2024/05/08 | 2,396 | 2,396 | 2,352 | 2,352 | 24,000 |
| 2024/05/07 | 2,415 | 2,420 | 2,385 | 2,396 | 22,300 |
| 2024/05/02 | 2,415 | 2,440 | 2,406 | 2,414 | 8,500 |
| 2024/05/01 | 2,449 | 2,460 | 2,405 | 2,414 | 10,300 |
| 2024/04/30 | 2,415 | 2,459 | 2,405 | 2,459 | 18,300 |
| 2024/04/26 | 2,415 | 2,415 | 2,374 | 2,405 | 27,200 |
| 2024/04/25 | 2,437 | 2,455 | 2,415 | 2,415 | 38,900 |
| 2024/04/24 | 2,400 | 2,439 | 2,376 | 2,416 | 32,700 |
| 2024/04/23 | 2,382 | 2,420 | 2,378 | 2,380 | 18,900 |
| 2024/04/22 | 2,400 | 2,400 | 2,345 | 2,364 | 44,200 |
| 2024/04/19 | 2,408 | 2,459 | 2,398 | 2,423 | 49,400 |
| 2024/04/18 | 2,397 | 2,423 | 2,371 | 2,405 | 22,400 |
| 2024/04/17 | 2,411 | 2,418 | 2,338 | 2,358 | 31,500 |
| 2024/04/16 | 2,450 | 2,456 | 2,382 | 2,411 | 52,000 |
| 2024/04/15 | 2,417 | 2,459 | 2,391 | 2,453 | 27,200 |
| 2024/04/12 | 2,391 | 2,447 | 2,391 | 2,447 | 27,700 |
| 2024/04/11 | 2,440 | 2,443 | 2,386 | 2,388 | 42,800 |
| 2024/04/10 | 2,431 | 2,489 | 2,431 | 2,465 | 75,000 |
| 2024/04/09 | 2,346 | 2,437 | 2,345 | 2,428 | 71,100 |
| 2024/04/08 | 2,249 | 2,305 | 2,249 | 2,302 | 32,400 |
| 2024/04/05 | 2,250 | 2,260 | 2,216 | 2,245 | 27,200 |
| 2024/04/04 | 2,220 | 2,273 | 2,220 | 2,269 | 46,200 |
| 2024/04/03 | 2,240 | 2,240 | 2,201 | 2,219 | 41,900 |
| 2024/04/02 | 2,220 | 2,267 | 2,220 | 2,256 | 54,600 |
| 2024/04/01 | 2,243 | 2,243 | 2,205 | 2,220 | 35,800 |
| 2024/03/29 | 2,186 | 2,217 | 2,174 | 2,217 | 33,300 |
| 2024/03/28 | 2,207 | 2,233 | 2,186 | 2,195 | 30,300 |
| 2024/03/27 | 2,212 | 2,230 | 2,202 | 2,219 | 33,900 |
| 2024/03/26 | 2,204 | 2,207 | 2,182 | 2,207 | 28,600 |
| 2024/03/25 | 2,274 | 2,274 | 2,209 | 2,209 | 44,800 |
| 2024/03/22 | 2,278 | 2,289 | 2,253 | 2,266 | 29,700 |
| 2024/03/21 | 2,233 | 2,281 | 2,233 | 2,270 | 60,900 |
| 2024/03/19 | 2,248 | 2,248 | 2,213 | 2,229 | 33,700 |
| 2024/03/18 | 2,233 | 2,262 | 2,214 | 2,256 | 54,000 |
| 2024/03/15 | 2,215 | 2,215 | 2,170 | 2,206 | 144,900 |
| 2024/03/14 | 2,266 | 2,270 | 2,223 | 2,223 | 32,500 |
| 2024/03/13 | 2,243 | 2,268 | 2,226 | 2,242 | 38,900 |
| 2024/03/12 | 2,185 | 2,224 | 2,174 | 2,224 | 29,000 |
| 2024/03/11 | 2,214 | 2,225 | 2,173 | 2,195 | 36,800 |
| 2024/03/08 | 2,225 | 2,260 | 2,220 | 2,235 | 42,500 |
| 2024/03/07 | 2,274 | 2,274 | 2,224 | 2,232 | 31,000 |
| 2024/03/06 | 2,220 | 2,294 | 2,200 | 2,274 | 51,200 |
| 2024/03/05 | 2,190 | 2,259 | 2,173 | 2,253 | 41,100 |
| 2024/03/04 | 2,187 | 2,199 | 2,160 | 2,192 | 55,000 |
| 2024/03/01 | 2,221 | 2,240 | 2,180 | 2,183 | 44,300 |
| 2024/02/29 | 2,230 | 2,261 | 2,209 | 2,246 | 53,300 |
| 2024/02/28 | 2,299 | 2,300 | 2,232 | 2,232 | 38,000 |
| 2024/02/27 | 2,305 | 2,325 | 2,290 | 2,290 | 27,400 |
| 2024/02/26 | 2,340 | 2,364 | 2,310 | 2,312 | 25,100 |
| 2024/02/22 | 2,388 | 2,389 | 2,326 | 2,349 | 51,700 |
| 2024/02/21 | 2,345 | 2,386 | 2,336 | 2,366 | 45,300 |
| 2024/02/20 | 2,347 | 2,382 | 2,328 | 2,345 | 28,200 |
| 2024/02/19 | 2,281 | 2,350 | 2,279 | 2,346 | 54,000 |
| 2024/02/16 | 2,281 | 2,302 | 2,251 | 2,279 | 44,000 |
| 2024/02/15 | 2,345 | 2,384 | 2,280 | 2,281 | 68,000 |
| 2024/02/14 | 2,370 | 2,370 | 2,297 | 2,335 | 83,800 |
| 2024/02/13 | 2,363 | 2,439 | 2,264 | 2,392 | 281,000 |
| 2024/02/09 | 2,110 | 2,263 | 2,069 | 2,263 | 196,800 |
| 2024/02/08 | 2,145 | 2,145 | 2,090 | 2,117 | 33,100 |
| 2024/02/07 | 2,194 | 2,201 | 2,140 | 2,156 | 28,700 |
| 2024/02/06 | 2,204 | 2,226 | 2,195 | 2,195 | 46,100 |
| 2024/02/05 | 2,185 | 2,203 | 2,185 | 2,185 | 23,200 |
| 2024/02/02 | 2,195 | 2,197 | 2,171 | 2,180 | 31,500 |
| 2024/02/01 | 2,185 | 2,198 | 2,171 | 2,178 | 35,100 |
| 2024/01/31 | 2,178 | 2,198 | 2,149 | 2,185 | 35,800 |
| 2024/01/30 | 2,253 | 2,253 | 2,174 | 2,177 | 42,300 |
| 2024/01/29 | 2,230 | 2,249 | 2,229 | 2,231 | 23,700 |
| 2024/01/26 | 2,243 | 2,274 | 2,211 | 2,211 | 50,600 |
| 2024/01/25 | 2,236 | 2,260 | 2,225 | 2,235 | 39,700 |
| 2024/01/24 | 2,211 | 2,238 | 2,186 | 2,227 | 34,100 |
| 2024/01/23 | 2,216 | 2,245 | 2,206 | 2,230 | 47,500 |
| 2024/01/22 | 2,153 | 2,185 | 2,139 | 2,178 | 17,300 |
| 2024/01/19 | 2,145 | 2,154 | 2,127 | 2,130 | 17,900 |
| 2024/01/18 | 2,106 | 2,144 | 2,106 | 2,131 | 20,900 |
| 2024/01/17 | 2,134 | 2,159 | 2,099 | 2,099 | 45,700 |
| 2024/01/16 | 2,151 | 2,179 | 2,146 | 2,151 | 33,700 |
| 2024/01/15 | 2,145 | 2,200 | 2,145 | 2,183 | 45,200 |
| 2024/01/12 | 2,149 | 2,150 | 2,111 | 2,134 | 35,200 |
| 2024/01/11 | 2,130 | 2,146 | 2,123 | 2,126 | 41,400 |
| 2024/01/10 | 2,101 | 2,123 | 2,092 | 2,116 | 19,200 |
| 2024/01/09 | 2,095 | 2,117 | 2,085 | 2,105 | 29,800 |
| 2024/01/05 | 2,153 | 2,160 | 2,085 | 2,085 | 43,200 |
| 2024/01/04 | 2,102 | 2,149 | 2,047 | 2,145 | 80,300 |