3020 アプライド(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,756 | 2,756 | 2,728 | 2,750 | 1,300 | 2,750 |
| 2024-11-21 | 2,764 | 2,764 | 2,756 | 2,756 | 1,200 | 2,756 |
| 2024-11-20 | 2,734 | 2,738 | 2,734 | 2,738 | 700 | 2,738 |
| 2024-11-19 | 2,763 | 2,789 | 2,748 | 2,776 | 2,800 | 2,776 |
| 2024-11-18 | 2,786 | 2,786 | 2,763 | 2,763 | 1,100 | 2,763 |
| 2024-11-15 | 2,800 | 2,801 | 2,776 | 2,776 | 3,500 | 2,776 |
| 2024-11-14 | 2,705 | 2,820 | 2,670 | 2,800 | 8,700 | 2,800 |
| 2024-11-13 | 2,701 | 2,705 | 2,670 | 2,670 | 1,500 | 2,670 |
| 2024-11-12 | 2,706 | 2,706 | 2,700 | 2,701 | 4,000 | 2,701 |
| 2024-11-11 | 2,690 | 2,701 | 2,684 | 2,701 | 2,100 | 2,701 |
| 2024-11-08 | 2,665 | 2,690 | 2,660 | 2,688 | 1,700 | 2,688 |
| 2024-11-07 | 2,669 | 2,680 | 2,641 | 2,652 | 800 | 2,652 |
| 2024-11-06 | 2,675 | 2,685 | 2,644 | 2,650 | 700 | 2,650 |
| 2024-11-05 | 2,675 | 2,675 | 2,675 | 2,675 | 700 | 2,675 |
| 2024-11-01 | 2,650 | 2,675 | 2,644 | 2,675 | 1,300 | 2,675 |
| 2024-10-31 | 2,668 | 2,668 | 2,660 | 2,660 | 200 | 2,660 |
| 2024-10-30 | - | - | - | 2,647 | - | 2,647 |
| 2024-10-29 | 2,633 | 2,647 | 2,633 | 2,647 | 200 | 2,647 |
| 2024-10-28 | 2,576 | 2,676 | 2,576 | 2,633 | 700 | 2,633 |
| 2024-10-25 | 2,636 | 2,636 | 2,567 | 2,575 | 1,700 | 2,575 |
| 2024-10-24 | 2,651 | 2,651 | 2,635 | 2,636 | 900 | 2,636 |
| 2024-10-23 | 2,682 | 2,682 | 2,650 | 2,650 | 1,500 | 2,650 |
| 2024-10-22 | - | - | - | 2,681 | - | 2,681 |
| 2024-10-21 | 2,689 | 2,689 | 2,681 | 2,681 | 600 | 2,681 |
| 2024-10-18 | 2,703 | 2,705 | 2,690 | 2,690 | 1,000 | 2,690 |
| 2024-10-17 | 2,697 | 2,725 | 2,685 | 2,696 | 1,600 | 2,696 |
| 2024-10-16 | 2,696 | 2,697 | 2,696 | 2,697 | 400 | 2,697 |
| 2024-10-15 | 2,697 | 2,705 | 2,696 | 2,705 | 3,700 | 2,705 |
| 2024-10-11 | 2,699 | 2,699 | 2,699 | 2,699 | 200 | 2,699 |
| 2024-10-10 | 2,678 | 2,699 | 2,652 | 2,699 | 400 | 2,699 |
| 2024-10-09 | 2,651 | 2,724 | 2,651 | 2,678 | 1,600 | 2,678 |
| 2024-10-08 | 2,652 | 2,652 | 2,626 | 2,626 | 500 | 2,626 |
| 2024-10-07 | 2,718 | 2,718 | 2,650 | 2,650 | 500 | 2,650 |
| 2024-10-04 | 2,633 | 2,700 | 2,633 | 2,700 | 1,400 | 2,700 |
| 2024-10-03 | 2,647 | 2,647 | 2,610 | 2,633 | 1,900 | 2,633 |
| 2024-10-02 | 2,633 | 2,633 | 2,633 | 2,633 | 100 | 2,633 |
| 2024-10-01 | 2,597 | 2,634 | 2,597 | 2,633 | 2,200 | 2,633 |
| 2024-09-30 | 2,559 | 2,602 | 2,559 | 2,596 | 1,200 | 2,596 |
| 2024-09-27 | 2,599 | 2,625 | 2,584 | 2,624 | 700 | 2,624 |
| 2024-09-26 | 2,611 | 2,628 | 2,600 | 2,600 | 1,100 | 2,600 |
| 2024-09-25 | 2,601 | 2,639 | 2,601 | 2,602 | 3,500 | 2,602 |
| 2024-09-24 | 2,626 | 2,626 | 2,571 | 2,601 | 2,100 | 2,601 |
| 2024-09-20 | 2,630 | 2,630 | 2,610 | 2,610 | 700 | 2,610 |
| 2024-09-19 | 2,616 | 2,635 | 2,616 | 2,620 | 1,200 | 2,620 |
| 2024-09-18 | - | - | - | 2,570 | - | 2,570 |
| 2024-09-17 | 2,651 | 2,651 | 2,555 | 2,570 | 1,800 | 2,570 |
| 2024-09-13 | 2,641 | 2,641 | 2,601 | 2,601 | 200 | 2,601 |
| 2024-09-12 | 2,620 | 2,620 | 2,591 | 2,591 | 1,000 | 2,591 |
| 2024-09-11 | 2,624 | 2,624 | 2,570 | 2,570 | 1,700 | 2,570 |
| 2024-09-10 | 2,643 | 2,674 | 2,626 | 2,673 | 900 | 2,673 |
| 2024-09-09 | 2,620 | 2,669 | 2,580 | 2,643 | 1,800 | 2,643 |
| 2024-09-06 | 2,655 | 2,705 | 2,655 | 2,704 | 500 | 2,704 |
| 2024-09-05 | 2,630 | 2,673 | 2,624 | 2,624 | 900 | 2,624 |
| 2024-09-04 | 2,725 | 2,725 | 2,639 | 2,646 | 3,300 | 2,646 |
| 2024-09-03 | 2,775 | 2,790 | 2,775 | 2,790 | 2,000 | 2,790 |
| 2024-09-02 | 2,729 | 2,775 | 2,713 | 2,771 | 3,500 | 2,771 |
| 2024-08-30 | 2,655 | 2,690 | 2,655 | 2,689 | 3,900 | 2,689 |
| 2024-08-29 | 2,675 | 2,675 | 2,618 | 2,649 | 2,700 | 2,649 |
| 2024-08-28 | 2,671 | 2,700 | 2,671 | 2,688 | 1,700 | 2,688 |
| 2024-08-27 | 2,622 | 2,670 | 2,621 | 2,669 | 2,300 | 2,669 |
| 2024-08-26 | 2,613 | 2,627 | 2,613 | 2,617 | 2,200 | 2,617 |
| 2024-08-23 | 2,628 | 2,628 | 2,611 | 2,625 | 3,500 | 2,625 |
| 2024-08-22 | 2,639 | 2,639 | 2,633 | 2,633 | 200 | 2,633 |
| 2024-08-21 | 2,629 | 2,648 | 2,612 | 2,612 | 2,400 | 2,612 |
| 2024-08-20 | 2,667 | 2,670 | 2,622 | 2,650 | 1,200 | 2,650 |
| 2024-08-19 | 2,700 | 2,700 | 2,620 | 2,620 | 3,400 | 2,620 |
| 2024-08-16 | 2,695 | 2,698 | 2,659 | 2,698 | 3,600 | 2,698 |
| 2024-08-15 | 2,660 | 2,710 | 2,660 | 2,660 | 1,100 | 2,660 |
| 2024-08-14 | 2,700 | 2,700 | 2,652 | 2,660 | 800 | 2,660 |
| 2024-08-13 | 2,606 | 2,650 | 2,580 | 2,650 | 8,600 | 2,650 |
| 2024-08-09 | 2,547 | 2,585 | 2,494 | 2,556 | 6,400 | 2,556 |
| 2024-08-08 | 2,450 | 2,497 | 2,450 | 2,497 | 3,800 | 2,497 |
| 2024-08-07 | 2,371 | 2,475 | 2,362 | 2,440 | 7,200 | 2,440 |
| 2024-08-06 | 2,399 | 2,401 | 2,350 | 2,390 | 11,800 | 2,390 |
| 2024-08-05 | 2,510 | 2,555 | 2,235 | 2,235 | 18,200 | 2,235 |
| 2024-08-02 | 2,738 | 2,738 | 2,600 | 2,660 | 8,800 | 2,660 |
| 2024-08-01 | 2,875 | 2,875 | 2,780 | 2,838 | 2,600 | 2,838 |
| 2024-07-31 | 2,958 | 2,958 | 2,850 | 2,905 | 22,600 | 2,905 |
| 2024-07-30 | 2,898 | 2,908 | 2,898 | 2,908 | 300 | 2,908 |
| 2024-07-29 | 2,879 | 2,900 | 2,879 | 2,898 | 400 | 2,898 |
| 2024-07-26 | 2,959 | 2,959 | 2,879 | 2,879 | 2,400 | 2,879 |
| 2024-07-25 | 2,918 | 2,921 | 2,873 | 2,881 | 1,900 | 2,881 |
| 2024-07-24 | 2,981 | 2,981 | 2,931 | 2,937 | 1,200 | 2,937 |
| 2024-07-23 | 2,929 | 2,967 | 2,929 | 2,967 | 700 | 2,967 |
| 2024-07-22 | 2,904 | 2,904 | 2,872 | 2,903 | 1,400 | 2,903 |
| 2024-07-19 | 2,901 | 2,904 | 2,901 | 2,904 | 200 | 2,904 |
| 2024-07-18 | 2,940 | 2,944 | 2,902 | 2,902 | 1,400 | 2,902 |
| 2024-07-17 | 3,010 | 3,010 | 2,950 | 2,950 | 1,300 | 2,950 |
| 2024-07-16 | 2,974 | 3,025 | 2,965 | 3,000 | 8,200 | 3,000 |
| 2024-07-12 | 2,950 | 2,971 | 2,949 | 2,971 | 2,600 | 2,971 |
| 2024-07-11 | 2,951 | 2,956 | 2,900 | 2,900 | 2,900 | 2,900 |
| 2024-07-10 | 2,922 | 2,951 | 2,922 | 2,951 | 3,400 | 2,951 |
| 2024-07-09 | 2,940 | 2,949 | 2,922 | 2,922 | 1,600 | 2,922 |
| 2024-07-08 | 2,929 | 2,949 | 2,921 | 2,922 | 1,000 | 2,922 |
| 2024-07-05 | 2,888 | 2,929 | 2,888 | 2,929 | 800 | 2,929 |
| 2024-07-04 | - | - | - | 2,896 | - | 2,896 |
| 2024-07-03 | 2,890 | 2,900 | 2,882 | 2,896 | 1,700 | 2,896 |
| 2024-07-02 | 2,876 | 2,899 | 2,851 | 2,890 | 1,100 | 2,890 |
| 2024-07-01 | 2,898 | 2,898 | 2,871 | 2,876 | 900 | 2,876 |
| 2024-06-28 | 2,855 | 2,896 | 2,855 | 2,890 | 1,300 | 2,890 |
| 2024-06-27 | 2,840 | 2,853 | 2,825 | 2,853 | 1,100 | 2,853 |
| 2024-06-26 | 2,922 | 2,949 | 2,840 | 2,840 | 4,200 | 2,840 |
| 2024-06-25 | 2,730 | 2,950 | 2,730 | 2,900 | 7,900 | 2,900 |
| 2024-06-24 | 2,749 | 2,758 | 2,722 | 2,737 | 1,700 | 2,737 |
| 2024-06-21 | 2,746 | 2,773 | 2,700 | 2,735 | 2,500 | 2,735 |
| 2024-06-20 | 2,745 | 2,775 | 2,736 | 2,745 | 1,900 | 2,745 |
| 2024-06-19 | 2,755 | 2,767 | 2,731 | 2,750 | 700 | 2,750 |
| 2024-06-18 | 2,756 | 2,756 | 2,750 | 2,755 | 1,100 | 2,755 |
| 2024-06-17 | 2,763 | 2,763 | 2,732 | 2,733 | 1,700 | 2,733 |
| 2024-06-14 | - | - | - | 2,777 | - | 2,777 |
| 2024-06-13 | 2,787 | 2,787 | 2,752 | 2,777 | 600 | 2,777 |
| 2024-06-12 | 2,788 | 2,788 | 2,787 | 2,787 | 200 | 2,787 |
| 2024-06-11 | 2,803 | 2,803 | 2,772 | 2,772 | 2,400 | 2,772 |
| 2024-06-10 | 2,775 | 2,795 | 2,775 | 2,790 | 1,100 | 2,790 |
| 2024-06-07 | 2,777 | 2,777 | 2,775 | 2,775 | 300 | 2,775 |
| 2024-06-06 | 2,749 | 2,780 | 2,749 | 2,779 | 1,600 | 2,779 |
| 2024-06-05 | 2,722 | 2,784 | 2,711 | 2,749 | 1,300 | 2,749 |
| 2024-06-04 | 2,760 | 2,772 | 2,726 | 2,772 | 2,700 | 2,772 |
| 2024-06-03 | 2,708 | 2,794 | 2,708 | 2,760 | 4,400 | 2,760 |
| 2024-05-31 | 2,687 | 2,694 | 2,630 | 2,694 | 1,800 | 2,694 |
| 2024-05-30 | 2,659 | 2,662 | 2,575 | 2,637 | 6,300 | 2,637 |
| 2024-05-29 | 2,732 | 2,732 | 2,678 | 2,678 | 1,400 | 2,678 |
| 2024-05-28 | 2,760 | 2,760 | 2,740 | 2,740 | 3,200 | 2,740 |
| 2024-05-27 | 2,777 | 2,787 | 2,723 | 2,746 | 4,600 | 2,746 |
| 2024-05-24 | 2,811 | 2,817 | 2,772 | 2,775 | 2,500 | 2,775 |
| 2024-05-23 | 2,846 | 2,846 | 2,776 | 2,825 | 4,000 | 2,825 |
| 2024-05-22 | 2,804 | 2,818 | 2,800 | 2,818 | 1,900 | 2,818 |
| 2024-05-21 | 2,826 | 2,847 | 2,803 | 2,806 | 1,400 | 2,806 |
| 2024-05-20 | 2,845 | 2,850 | 2,825 | 2,825 | 1,900 | 2,825 |
| 2024-05-17 | 2,806 | 2,847 | 2,806 | 2,847 | 700 | 2,847 |
| 2024-05-16 | 2,852 | 2,887 | 2,819 | 2,819 | 800 | 2,819 |
| 2024-05-15 | 2,855 | 2,887 | 2,802 | 2,802 | 6,600 | 2,802 |
| 2024-05-14 | 2,780 | 2,810 | 2,770 | 2,810 | 2,300 | 2,810 |
| 2024-05-13 | 2,785 | 2,785 | 2,766 | 2,780 | 1,000 | 2,780 |
| 2024-05-10 | 2,797 | 2,797 | 2,785 | 2,785 | 500 | 2,785 |
| 2024-05-09 | 2,815 | 2,815 | 2,771 | 2,795 | 2,200 | 2,795 |
| 2024-05-08 | 2,813 | 2,822 | 2,813 | 2,821 | 1,000 | 2,821 |
| 2024-05-07 | 2,822 | 2,824 | 2,815 | 2,815 | 1,300 | 2,815 |
| 2024-05-02 | 2,813 | 2,848 | 2,813 | 2,821 | 700 | 2,821 |
| 2024-05-01 | 2,813 | 2,815 | 2,813 | 2,815 | 200 | 2,815 |
| 2024-04-30 | 2,822 | 2,884 | 2,822 | 2,834 | 600 | 2,834 |
| 2024-04-26 | 2,801 | 2,822 | 2,801 | 2,822 | 600 | 2,822 |
| 2024-04-25 | 2,891 | 2,891 | 2,891 | 2,891 | 200 | 2,891 |
| 2024-04-24 | 2,857 | 2,891 | 2,857 | 2,891 | 200 | 2,891 |
| 2024-04-23 | - | - | - | 2,897 | - | 2,897 |
| 2024-04-22 | 2,890 | 2,897 | 2,849 | 2,897 | 400 | 2,897 |
| 2024-04-19 | 2,890 | 2,890 | 2,791 | 2,849 | 3,000 | 2,849 |
| 2024-04-18 | 2,811 | 2,899 | 2,801 | 2,899 | 1,600 | 2,899 |
| 2024-04-17 | 2,861 | 2,887 | 2,845 | 2,861 | 800 | 2,861 |
| 2024-04-16 | 2,901 | 2,905 | 2,851 | 2,851 | 1,700 | 2,851 |
| 2024-04-15 | 2,900 | 2,901 | 2,882 | 2,901 | 1,800 | 2,901 |
| 2024-04-12 | 2,889 | 2,900 | 2,881 | 2,900 | 2,000 | 2,900 |
| 2024-04-11 | 2,881 | 2,892 | 2,876 | 2,876 | 1,300 | 2,876 |
| 2024-04-10 | 2,846 | 2,878 | 2,846 | 2,878 | 700 | 2,878 |
| 2024-04-09 | 2,881 | 2,882 | 2,881 | 2,882 | 200 | 2,882 |
| 2024-04-08 | 2,868 | 2,892 | 2,862 | 2,862 | 1,300 | 2,862 |
| 2024-04-05 | 2,877 | 2,877 | 2,835 | 2,868 | 700 | 2,868 |
| 2024-04-04 | 2,842 | 2,879 | 2,842 | 2,879 | 1,000 | 2,879 |
| 2024-04-03 | 2,855 | 2,859 | 2,822 | 2,845 | 800 | 2,845 |
| 2024-04-02 | 2,843 | 2,865 | 2,843 | 2,855 | 900 | 2,855 |
| 2024-04-01 | 2,820 | 2,843 | 2,820 | 2,843 | 800 | 2,843 |
| 2024-03-29 | 2,800 | 2,850 | 2,800 | 2,823 | 800 | 2,823 |
| 2024-03-28 | 2,794 | 2,844 | 2,771 | 2,823 | 2,600 | 2,823 |
| 2024-03-27 | 2,927 | 2,927 | 2,870 | 2,870 | 1,700 | 2,870 |
| 2024-03-26 | 2,900 | 2,938 | 2,900 | 2,901 | 500 | 2,901 |
| 2024-03-25 | 2,910 | 2,916 | 2,866 | 2,899 | 2,500 | 2,899 |
| 2024-03-22 | 2,890 | 2,910 | 2,890 | 2,910 | 700 | 2,910 |
| 2024-03-21 | 2,851 | 2,890 | 2,851 | 2,890 | 1,200 | 2,890 |
| 2024-03-19 | 2,766 | 2,840 | 2,766 | 2,840 | 1,700 | 2,840 |
| 2024-03-18 | 2,734 | 2,795 | 2,734 | 2,757 | 1,800 | 2,757 |
| 2024-03-15 | 2,748 | 2,795 | 2,720 | 2,732 | 1,000 | 2,732 |
| 2024-03-14 | 2,708 | 2,708 | 2,708 | 2,708 | 200 | 2,708 |
| 2024-03-13 | 2,681 | 2,720 | 2,681 | 2,707 | 600 | 2,707 |
| 2024-03-12 | 2,670 | 2,688 | 2,655 | 2,670 | 1,700 | 2,670 |
| 2024-03-11 | 2,714 | 2,735 | 2,656 | 2,660 | 3,800 | 2,660 |
| 2024-03-08 | 2,750 | 2,750 | 2,732 | 2,732 | 1,300 | 2,732 |
| 2024-03-07 | 2,750 | 2,768 | 2,730 | 2,730 | 2,400 | 2,730 |
| 2024-03-06 | 2,751 | 2,797 | 2,745 | 2,745 | 1,600 | 2,745 |
| 2024-03-05 | 2,777 | 2,777 | 2,751 | 2,755 | 4,400 | 2,755 |
| 2024-03-04 | 2,831 | 2,831 | 2,751 | 2,791 | 2,500 | 2,791 |
| 2024-03-01 | 2,851 | 2,861 | 2,800 | 2,828 | 3,100 | 2,828 |
| 2024-02-29 | 2,900 | 2,949 | 2,850 | 2,898 | 2,800 | 2,898 |
| 2024-02-28 | 2,832 | 2,879 | 2,830 | 2,879 | 1,200 | 2,879 |
| 2024-02-27 | 2,885 | 2,890 | 2,788 | 2,830 | 9,200 | 2,830 |
| 2024-02-26 | 2,676 | 3,000 | 2,676 | 2,880 | 15,000 | 2,880 |
| 2024-02-22 | 2,650 | 2,658 | 2,645 | 2,656 | 2,700 | 2,656 |
| 2024-02-21 | 2,639 | 2,649 | 2,639 | 2,649 | 400 | 2,649 |
| 2024-02-20 | 2,646 | 2,656 | 2,646 | 2,650 | 700 | 2,650 |
| 2024-02-19 | 2,605 | 2,646 | 2,601 | 2,646 | 4,000 | 2,646 |
| 2024-02-16 | 2,625 | 2,632 | 2,612 | 2,612 | 2,800 | 2,612 |
| 2024-02-15 | 2,676 | 2,676 | 2,610 | 2,616 | 3,500 | 2,616 |
| 2024-02-14 | 2,595 | 2,680 | 2,594 | 2,676 | 5,300 | 2,676 |
| 2024-02-13 | 2,653 | 2,654 | 2,551 | 2,645 | 3,300 | 2,645 |
| 2024-02-09 | 2,689 | 2,689 | 2,651 | 2,651 | 2,200 | 2,651 |
| 2024-02-08 | 2,690 | 2,690 | 2,678 | 2,689 | 800 | 2,689 |
| 2024-02-07 | 2,685 | 2,695 | 2,677 | 2,677 | 2,300 | 2,677 |
| 2024-02-06 | 2,657 | 2,684 | 2,657 | 2,684 | 2,200 | 2,684 |
| 2024-02-05 | 2,624 | 2,661 | 2,624 | 2,656 | 1,900 | 2,656 |
| 2024-02-02 | 2,616 | 2,650 | 2,616 | 2,650 | 600 | 2,650 |
| 2024-02-01 | 2,648 | 2,648 | 2,606 | 2,616 | 24,400 | 2,616 |
| 2024-01-31 | 2,602 | 2,672 | 2,602 | 2,650 | 3,600 | 2,650 |
| 2024-01-30 | 2,629 | 2,629 | 2,604 | 2,604 | 1,300 | 2,604 |
| 2024-01-29 | 2,567 | 2,606 | 2,551 | 2,580 | 22,400 | 2,580 |
| 2024-01-26 | 2,630 | 2,630 | 2,582 | 2,605 | 2,100 | 2,605 |
| 2024-01-25 | 2,572 | 2,600 | 2,565 | 2,600 | 3,000 | 2,600 |
| 2024-01-24 | 2,547 | 2,570 | 2,545 | 2,553 | 4,500 | 2,553 |
| 2024-01-23 | 2,550 | 2,557 | 2,533 | 2,557 | 1,500 | 2,557 |
| 2024-01-22 | 2,511 | 2,547 | 2,510 | 2,531 | 2,400 | 2,531 |
| 2024-01-19 | 2,536 | 2,549 | 2,500 | 2,503 | 1,400 | 2,503 |
| 2024-01-18 | 2,530 | 2,533 | 2,515 | 2,531 | 1,400 | 2,531 |
| 2024-01-17 | 2,538 | 2,538 | 2,510 | 2,512 | 1,300 | 2,512 |
| 2024-01-16 | 2,550 | 2,550 | 2,538 | 2,538 | 300 | 2,538 |
| 2024-01-15 | 2,483 | 2,562 | 2,483 | 2,559 | 4,500 | 2,559 |
| 2024-01-12 | 2,490 | 2,490 | 2,487 | 2,487 | 400 | 2,487 |
| 2024-01-11 | 2,460 | 2,495 | 2,455 | 2,495 | 1,200 | 2,495 |
| 2024-01-10 | 2,495 | 2,495 | 2,430 | 2,460 | 3,500 | 2,460 |
| 2024-01-09 | 2,482 | 2,494 | 2,471 | 2,485 | 2,600 | 2,485 |
| 2024-01-05 | 2,452 | 2,488 | 2,452 | 2,488 | 3,000 | 2,488 |
| 2024-01-04 | 2,451 | 2,452 | 2,430 | 2,440 | 2,200 | 2,440 |
分割・併合履歴 ： [2016-02-25]1株→2株
