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
2025/06/13 2,884 2,897 2,842 2,857 69,600
2025/06/12 2,910 2,930 2,874 2,911 68,200
2025/06/11 2,890 2,929 2,846 2,927 155,900
2025/06/10 2,800 2,859 2,795 2,811 69,200
2025/06/09 2,781 2,801 2,762 2,785 30,300
2025/06/06 2,792 2,792 2,753 2,757 32,400
2025/06/05 2,779 2,810 2,758 2,762 44,000
2025/06/04 2,804 2,832 2,785 2,810 52,200
2025/06/03 2,835 2,835 2,774 2,820 64,300
2025/06/02 2,818 2,834 2,783 2,834 86,800
2025/05/30 2,766 2,849 2,761 2,825 102,400
2025/05/29 2,750 2,780 2,728 2,754 63,500
2025/05/28 2,747 2,759 2,716 2,722 33,500
2025/05/27 2,677 2,751 2,677 2,723 44,000
2025/05/26 2,710 2,719 2,653 2,677 25,600
2025/05/23 2,672 2,719 2,672 2,694 25,300
2025/05/22 2,688 2,716 2,674 2,696 28,800
2025/05/21 2,709 2,744 2,697 2,703 32,200
2025/05/20 2,733 2,756 2,693 2,699 34,700
2025/05/19 2,710 2,753 2,689 2,740 46,200
2025/05/16 2,692 2,748 2,644 2,716 60,500
2025/05/15 2,712 2,737 2,668 2,707 72,300
2025/05/14 2,855 2,923 2,742 2,762 125,200
2025/05/13 2,710 2,981 2,664 2,893 166,100
2025/05/12 2,688 2,693 2,621 2,681 63,700
2025/05/09 2,649 2,730 2,613 2,690 162,600
2025/05/08 2,640 2,715 2,614 2,665 85,300
2025/05/07 2,630 2,698 2,613 2,665 80,400
2025/05/02 2,628 2,653 2,620 2,640 24,500
2025/05/01 2,681 2,698 2,646 2,650 48,500
2025/04/30 2,618 2,694 2,591 2,682 53,200
2025/04/28 2,608 2,628 2,587 2,615 27,300
2025/04/25 2,596 2,636 2,578 2,595 54,100
2025/04/24 2,599 2,607 2,553 2,566 31,300
2025/04/23 2,588 2,622 2,575 2,599 57,500
2025/04/22 2,563 2,624 2,557 2,577 29,500
2025/04/21 2,623 2,635 2,552 2,554 36,900
2025/04/18 2,577 2,644 2,577 2,623 31,900
2025/04/17 2,572 2,615 2,568 2,577 25,300
2025/04/16 2,611 2,632 2,560 2,572 24,900
2025/04/15 2,641 2,641 2,591 2,592 24,900
2025/04/14 2,622 2,647 2,609 2,610 29,200
2025/04/11 2,518 2,591 2,518 2,589 40,400
2025/04/10 2,579 2,638 2,527 2,618 66,100
2025/04/09 2,404 2,454 2,386 2,402 52,000
2025/04/08 2,386 2,482 2,386 2,479 59,000
2025/04/07 2,317 2,384 2,253 2,295 91,300
2025/04/04 2,563 2,575 2,438 2,506 76,000
2025/04/03 2,617 2,642 2,596 2,613 60,600
2025/04/02 2,690 2,717 2,657 2,717 55,800
2025/04/01 2,722 2,778 2,700 2,700 55,400
2025/03/31 2,732 2,779 2,696 2,772 69,600
2025/03/28 2,796 2,796 2,733 2,754 83,900
2025/03/27 2,780 2,809 2,761 2,796 58,300
2025/03/26 2,810 2,812 2,768 2,796 57,500
2025/03/25 2,857 2,872 2,772 2,805 78,700
2025/03/24 2,900 2,911 2,826 2,829 44,700
2025/03/21 2,813 2,897 2,785 2,891 101,000
2025/03/19 2,855 2,885 2,853 2,863 51,700
2025/03/18 2,850 2,943 2,818 2,898 86,400
2025/03/17 2,845 2,869 2,791 2,823 74,300
2025/03/14 2,800 2,865 2,800 2,824 56,300
2025/03/13 2,845 2,875 2,828 2,837 37,900
2025/03/12 2,845 2,862 2,812 2,845 57,800
2025/03/11 2,849 2,854 2,810 2,845 44,900
2025/03/10 2,980 2,997 2,892 2,899 52,700
2025/03/07 2,925 2,993 2,913 2,974 58,800
2025/03/06 2,894 3,020 2,879 2,959 97,600
2025/03/05 2,940 2,940 2,856 2,867 75,000
2025/03/04 2,952 3,015 2,931 2,965 85,600
2025/03/03 2,801 2,926 2,801 2,915 60,500
2025/02/28 2,865 2,875 2,785 2,787 47,700
2025/02/27 2,810 2,865 2,806 2,865 36,300
2025/02/26 2,870 2,905 2,814 2,816 95,200
2025/02/25 2,880 2,934 2,851 2,899 80,400
2025/02/21 2,985 3,010 2,878 2,920 95,500
2025/02/20 3,050 3,080 2,979 3,005 78,900
2025/02/19 2,980 3,020 2,924 3,020 160,500
2025/02/18 2,998 3,015 2,974 2,990 68,400
2025/02/17 2,975 3,005 2,951 2,967 56,600
2025/02/14 3,100 3,100 2,918 3,000 112,000
2025/02/13 2,897 3,135 2,883 3,100 197,000
2025/02/12 2,792 2,978 2,744 2,852 262,600
2025/02/10 2,891 2,932 2,806 2,862 101,100
2025/02/07 2,917 2,993 2,890 2,935 124,600
2025/02/06 2,850 2,940 2,826 2,890 119,900
2025/02/05 2,800 2,830 2,751 2,808 143,700
2025/02/04 2,700 2,730 2,630 2,644 50,900
2025/02/03 2,686 2,736 2,630 2,655 147,200
2025/01/31 2,670 2,687 2,525 2,586 110,700
2025/01/30 2,510 2,685 2,510 2,664 148,000
2025/01/29 2,454 2,485 2,447 2,471 28,000
2025/01/28 2,404 2,446 2,404 2,437 16,400
2025/01/27 2,424 2,437 2,410 2,410 16,600
2025/01/24 2,414 2,430 2,402 2,406 19,900
2025/01/23 2,397 2,425 2,387 2,402 22,800
2025/01/22 2,434 2,434 2,392 2,417 18,800
2025/01/21 2,424 2,437 2,403 2,427 21,000
2025/01/20 2,393 2,424 2,364 2,424 26,600
2025/01/17 2,326 2,412 2,315 2,393 27,900
2025/01/16 2,375 2,377 2,346 2,346 29,900
2025/01/15 2,372 2,386 2,338 2,350 33,600
2025/01/14 2,385 2,412 2,359 2,385 33,100
2025/01/10 2,408 2,426 2,380 2,386 43,900
2025/01/09 2,455 2,455 2,408 2,408 32,900
2025/01/08 2,527 2,527 2,472 2,472 25,800
2025/01/07 2,536 2,536 2,500 2,516 27,300
2025/01/06 2,627 2,627 2,501 2,504 46,500

このページの先頭へ