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
2026/03/19 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