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
2026/06/26 2,850 2,878 2,835 2,862 430,500
2026/06/25 2,855 2,857 2,819 2,822 92,700
2026/06/24 2,807 2,842 2,802 2,802 78,600
2026/06/23 2,852 2,855 2,802 2,802 89,200
2026/06/22 2,825 2,834 2,813 2,831 79,200
2026/06/19 2,782 2,849 2,782 2,849 117,400
2026/06/18 2,782 2,812 2,782 2,782 68,400
2026/06/17 2,764 2,816 2,764 2,795 80,800
2026/06/16 2,767 2,779 2,756 2,773 76,900
2026/06/15 2,788 2,819 2,788 2,799 82,600
2026/06/12 2,788 2,792 2,751 2,752 80,800
2026/06/11 2,766 2,781 2,745 2,770 82,100
2026/06/10 2,789 2,818 2,761 2,788 71,000
2026/06/09 2,818 2,834 2,769 2,769 68,100
2026/06/08 2,789 2,821 2,775 2,793 108,100
2026/06/05 2,799 2,841 2,792 2,823 67,900
2026/06/04 2,752 2,801 2,741 2,789 103,900
2026/06/03 2,800 2,800 2,759 2,775 81,900
2026/06/02 2,832 2,833 2,748 2,781 138,100
2026/06/01 2,862 2,862 2,817 2,820 84,400
2026/05/29 2,888 2,915 2,873 2,873 62,400
2026/05/28 2,872 2,885 2,841 2,876 74,100
2026/05/27 2,893 2,905 2,862 2,872 69,200
2026/05/26 2,833 2,888 2,809 2,876 94,600
2026/05/25 2,866 2,866 2,808 2,833 148,000
2026/05/22 2,865 2,870 2,828 2,850 130,200
2026/05/21 2,836 2,877 2,820 2,852 162,900
2026/05/20 2,885 2,887 2,806 2,825 205,900
2026/05/19 2,864 2,921 2,862 2,890 141,600
2026/05/18 2,878 2,930 2,850 2,861 199,000
2026/05/15 2,863 2,930 2,848 2,885 265,400
2026/05/14 2,892 2,892 2,853 2,875 327,200
2026/05/13 2,906 2,912 2,820 2,869 308,500
2026/05/12 2,726 2,735 2,704 2,706 61,700
2026/05/11 2,734 2,741 2,705 2,705 54,400
2026/05/08 2,752 2,757 2,717 2,734 58,000
2026/05/07 2,730 2,766 2,726 2,754 49,800
2026/05/01 2,730 2,743 2,703 2,714 39,600
2026/04/30 2,737 2,758 2,722 2,738 66,000
2026/04/28 2,755 2,794 2,746 2,794 41,100
2026/04/27 2,765 2,768 2,741 2,753 46,000
2026/04/24 2,792 2,796 2,761 2,795 96,900
2026/04/23 2,770 2,775 2,726 2,759 63,600
2026/04/22 2,826 2,826 2,773 2,780 50,400
2026/04/21 2,857 2,873 2,810 2,823 51,900
2026/04/20 2,862 2,869 2,833 2,833 36,400
2026/04/17 2,883 2,902 2,855 2,855 36,600
2026/04/16 2,897 2,915 2,880 2,883 41,700
2026/04/15 2,893 2,929 2,877 2,898 47,800
2026/04/14 2,881 2,886 2,857 2,876 39,100
2026/04/13 2,876 2,893 2,841 2,851 56,600
2026/04/10 2,880 2,895 2,859 2,876 50,700
2026/04/09 2,925 2,933 2,880 2,880 50,100
2026/04/08 2,980 2,980 2,915 2,924 47,400
2026/04/07 2,900 2,926 2,885 2,906 43,100
2026/04/06 2,908 2,925 2,900 2,900 31,400
2026/04/03 2,960 2,984 2,930 2,935 35,200
2026/03/27 2,946 2,990 2,926 2,963 72,700
2026/03/26 2,958 2,970 2,901 2,930 51,800
2026/03/25 2,893 2,958 2,886 2,958 61,600
2026/03/24 2,873 2,875 2,849 2,869 51,400
2026/03/23 2,826 2,863 2,772 2,808 69,500
2026/03/19 2,917 2,971 2,904 2,912 68,700
2026/03/18 2,918 2,956 2,918 2,955 22,000
2026/03/17 2,921 2,967 2,920 2,926 30,300
2026/03/16 2,938 2,960 2,902 2,902 43,200
2026/03/13 2,931 2,972 2,931 2,938 55,200
2026/03/12 2,995 2,995 2,944 2,963 37,100
2026/03/11 3,075 3,075 3,030 3,030 38,700
2026/03/10 3,015 3,045 2,983 3,030 51,200
2026/03/09 2,919 2,987 2,900 2,973 72,300
2026/03/06 3,070 3,125 3,055 3,080 54,100
2026/03/05 3,060 3,140 3,045 3,080 78,100
2026/03/04 3,025 3,065 2,924 2,957 99,700
2026/03/03 3,160 3,175 3,120 3,135 71,500
2026/03/02 3,105 3,170 3,075 3,155 71,700
2026/02/27 3,090 3,115 3,070 3,115 64,300
2026/02/26 3,045 3,110 3,025 3,090 73,900
2026/02/25 3,030 3,075 3,010 3,035 88,300
2026/02/24 2,925 3,015 2,920 2,989 102,400
2026/02/20 2,935 2,951 2,887 2,913 37,500
2026/02/19 2,905 2,958 2,883 2,958 72,800
2026/02/18 2,907 2,907 2,867 2,873 54,900
2026/02/17 2,896 2,914 2,865 2,884 97,200
2026/02/16 2,919 2,923 2,886 2,902 60,300
2026/02/13 2,995 2,999 2,875 2,894 87,900
2026/02/12 2,977 3,170 2,961 2,996 222,500
2026/02/10 2,958 2,983 2,954 2,975 77,700
2026/02/09 2,950 2,975 2,931 2,940 115,600
2026/02/06 2,875 2,900 2,859 2,900 56,100
2026/02/05 2,931 2,931 2,890 2,890 40,200
2026/02/04 2,920 2,925 2,893 2,911 60,700
2026/02/03 2,907 2,930 2,904 2,921 69,800
2026/02/02 2,900 2,925 2,879 2,879 51,700
2026/01/30 2,855 2,878 2,837 2,874 42,100
2026/01/29 2,857 2,869 2,835 2,855 35,200
2026/01/28 2,885 2,890 2,856 2,872 47,600
2026/01/27 2,891 2,910 2,875 2,900 47,700
2026/01/26 2,920 2,920 2,890 2,897 48,600
2026/01/23 2,960 2,980 2,947 2,960 46,800
2026/01/22 2,942 2,964 2,942 2,960 35,500
2026/01/21 2,898 2,951 2,887 2,934 46,400
2026/01/20 3,000 3,000 2,929 2,929 46,000
2026/01/19 3,045 3,050 2,986 2,999 82,400
2026/01/16 3,035 3,075 3,020 3,070 50,200
2026/01/15 2,972 3,040 2,959 3,025 76,200
2026/01/14 2,972 2,988 2,930 2,972 79,900
2026/01/13 2,990 2,999 2,950 2,980 87,900
2026/01/09 2,924 2,958 2,920 2,947 87,600
2026/01/08 2,828 2,944 2,810 2,922 191,600
2026/01/07 2,771 2,829 2,761 2,812 42,100
2026/01/06 2,769 2,799 2,768 2,789 44,100
2026/01/05 2,841 2,842 2,760 2,764 62,900

このページの先頭へ