3020 アプライド(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 3,390 | 3,400 | 3,370 | 3,385 | 1,100 | 3,385 |
| 2025-07-08 | 3,310 | 3,385 | 3,310 | 3,385 | 1,900 | 3,385 |
| 2025-07-07 | 3,295 | 3,350 | 3,295 | 3,305 | 1,200 | 3,305 |
| 2025-07-04 | 3,285 | 3,300 | 3,250 | 3,300 | 5,100 | 3,300 |
| 2025-07-03 | 3,360 | 3,360 | 3,300 | 3,300 | 3,700 | 3,300 |
| 2025-07-02 | 3,525 | 3,525 | 3,335 | 3,375 | 3,600 | 3,375 |
| 2025-07-01 | 3,455 | 3,530 | 3,455 | 3,525 | 1,500 | 3,525 |
| 2025-06-30 | 3,415 | 3,450 | 3,415 | 3,420 | 1,400 | 3,420 |
| 2025-06-27 | 3,390 | 3,455 | 3,365 | 3,415 | 1,500 | 3,415 |
| 2025-06-26 | 3,370 | 3,455 | 3,370 | 3,385 | 700 | 3,385 |
| 2025-06-25 | 3,440 | 3,440 | 3,410 | 3,410 | 1,100 | 3,410 |
| 2025-06-24 | 3,410 | 3,500 | 3,410 | 3,450 | 1,900 | 3,450 |
| 2025-06-23 | 3,495 | 3,530 | 3,410 | 3,410 | 3,500 | 3,410 |
| 2025-06-20 | 3,485 | 3,495 | 3,405 | 3,495 | 1,800 | 3,495 |
| 2025-06-19 | 3,355 | 3,470 | 3,330 | 3,470 | 1,700 | 3,470 |
| 2025-06-18 | 3,375 | 3,375 | 3,335 | 3,375 | 700 | 3,375 |
| 2025-06-17 | 3,380 | 3,380 | 3,360 | 3,375 | 700 | 3,375 |
| 2025-06-16 | 3,265 | 3,380 | 3,265 | 3,380 | 1,700 | 3,380 |
| 2025-06-13 | 3,250 | 3,250 | 3,225 | 3,230 | 16,700 | 3,230 |
| 2025-06-12 | 3,280 | 3,280 | 3,260 | 3,260 | 900 | 3,260 |
| 2025-06-11 | 3,300 | 3,300 | 3,255 | 3,290 | 600 | 3,290 |
| 2025-06-10 | 3,285 | 3,320 | 3,260 | 3,280 | 1,100 | 3,280 |
| 2025-06-09 | 3,355 | 3,355 | 3,230 | 3,285 | 5,000 | 3,285 |
| 2025-06-06 | 3,355 | 3,360 | 3,330 | 3,360 | 1,400 | 3,360 |
| 2025-06-05 | 3,350 | 3,350 | 3,330 | 3,345 | 600 | 3,345 |
| 2025-06-04 | 3,350 | 3,350 | 3,340 | 3,340 | 1,700 | 3,340 |
| 2025-06-03 | 3,385 | 3,385 | 3,315 | 3,365 | 1,200 | 3,365 |
| 2025-06-02 | 3,300 | 3,385 | 3,285 | 3,385 | 4,700 | 3,385 |
| 2025-05-30 | 3,195 | 3,285 | 3,195 | 3,285 | 7,500 | 3,285 |
| 2025-05-29 | 3,120 | 3,195 | 3,120 | 3,195 | 2,500 | 3,195 |
| 2025-05-28 | 3,165 | 3,180 | 3,105 | 3,120 | 4,100 | 3,120 |
| 2025-05-27 | 3,190 | 3,205 | 3,175 | 3,175 | 1,600 | 3,175 |
| 2025-05-26 | 3,210 | 3,210 | 3,185 | 3,185 | 1,900 | 3,185 |
| 2025-05-23 | 3,180 | 3,205 | 3,170 | 3,195 | 1,600 | 3,195 |
| 2025-05-22 | 3,205 | 3,220 | 3,150 | 3,210 | 5,100 | 3,210 |
| 2025-05-21 | 3,165 | 3,220 | 3,165 | 3,220 | 500 | 3,220 |
| 2025-05-20 | 3,190 | 3,225 | 3,150 | 3,175 | 4,100 | 3,175 |
| 2025-05-19 | 3,205 | 3,235 | 3,135 | 3,155 | 5,400 | 3,155 |
| 2025-05-16 | 3,240 | 3,240 | 3,160 | 3,220 | 5,400 | 3,220 |
| 2025-05-15 | 3,195 | 3,250 | 3,065 | 3,235 | 24,900 | 3,235 |
| 2025-05-14 | 2,820 | 3,190 | 2,815 | 3,160 | 11,900 | 3,160 |
| 2025-05-13 | 2,790 | 2,814 | 2,790 | 2,791 | 2,000 | 2,791 |
| 2025-05-12 | 2,778 | 2,800 | 2,756 | 2,780 | 2,700 | 2,780 |
| 2025-05-09 | 2,770 | 2,780 | 2,750 | 2,780 | 500 | 2,780 |
| 2025-05-08 | 2,759 | 2,770 | 2,730 | 2,770 | 1,400 | 2,770 |
| 2025-05-07 | 2,760 | 2,760 | 2,728 | 2,735 | 700 | 2,735 |
| 2025-05-02 | 2,756 | 2,775 | 2,756 | 2,775 | 1,000 | 2,775 |
| 2025-05-01 | 2,725 | 2,785 | 2,725 | 2,743 | 1,900 | 2,743 |
| 2025-04-30 | 2,795 | 2,799 | 2,780 | 2,799 | 700 | 2,799 |
| 2025-04-28 | 2,810 | 2,812 | 2,762 | 2,765 | 2,100 | 2,765 |
| 2025-04-25 | 2,804 | 2,999 | 2,790 | 2,810 | 66,000 | 2,810 |
| 2025-04-24 | 2,800 | 2,930 | 2,756 | 2,800 | 6,100 | 2,800 |
| 2025-04-23 | 2,771 | 2,771 | 2,721 | 2,771 | 400 | 2,771 |
| 2025-04-22 | 2,732 | 2,770 | 2,732 | 2,770 | 2,000 | 2,770 |
| 2025-04-21 | 2,730 | 2,732 | 2,729 | 2,732 | 900 | 2,732 |
| 2025-04-18 | 2,708 | 2,720 | 2,708 | 2,720 | 300 | 2,720 |
| 2025-04-17 | 2,717 | 2,717 | 2,686 | 2,708 | 500 | 2,708 |
| 2025-04-16 | 2,728 | 2,728 | 2,709 | 2,709 | 600 | 2,709 |
| 2025-04-15 | 2,731 | 2,731 | 2,708 | 2,720 | 1,000 | 2,720 |
| 2025-04-14 | 2,655 | 2,725 | 2,655 | 2,721 | 2,100 | 2,721 |
| 2025-04-11 | 2,624 | 2,624 | 2,548 | 2,605 | 2,400 | 2,605 |
| 2025-04-10 | 2,693 | 2,693 | 2,612 | 2,650 | 2,300 | 2,650 |
| 2025-04-09 | 2,575 | 2,581 | 2,551 | 2,581 | 300 | 2,581 |
| 2025-04-08 | 2,521 | 2,671 | 2,521 | 2,626 | 7,000 | 2,626 |
| 2025-04-07 | 2,400 | 2,489 | 2,340 | 2,489 | 8,500 | 2,489 |
| 2025-04-04 | 2,680 | 2,680 | 2,580 | 2,620 | 8,800 | 2,620 |
| 2025-04-03 | 2,746 | 2,749 | 2,722 | 2,730 | 7,200 | 2,730 |
| 2025-04-02 | 2,856 | 2,856 | 2,782 | 2,782 | 1,600 | 2,782 |
| 2025-04-01 | 2,811 | 2,814 | 2,806 | 2,806 | 1,100 | 2,806 |
| 2025-03-31 | 2,836 | 2,836 | 2,804 | 2,804 | 2,600 | 2,804 |
| 2025-03-28 | 2,849 | 2,875 | 2,849 | 2,850 | 1,800 | 2,850 |
| 2025-03-27 | 2,885 | 2,913 | 2,885 | 2,910 | 2,200 | 2,910 |
| 2025-03-26 | 2,900 | 2,918 | 2,882 | 2,885 | 2,700 | 2,885 |
| 2025-03-25 | 2,905 | 2,905 | 2,877 | 2,904 | 2,400 | 2,904 |
| 2025-03-24 | 2,827 | 2,899 | 2,827 | 2,899 | 4,200 | 2,899 |
| 2025-03-21 | 2,800 | 2,804 | 2,799 | 2,800 | 2,000 | 2,800 |
| 2025-03-19 | 2,800 | 2,800 | 2,780 | 2,787 | 4,500 | 2,787 |
| 2025-03-18 | 2,775 | 2,792 | 2,775 | 2,792 | 1,200 | 2,792 |
| 2025-03-17 | 2,799 | 2,799 | 2,777 | 2,780 | 1,800 | 2,780 |
| 2025-03-14 | 2,795 | 2,795 | 2,794 | 2,795 | 600 | 2,795 |
| 2025-03-13 | 2,754 | 2,797 | 2,754 | 2,795 | 2,100 | 2,795 |
| 2025-03-12 | 2,769 | 2,769 | 2,750 | 2,756 | 5,200 | 2,756 |
| 2025-03-11 | 2,777 | 2,777 | 2,715 | 2,769 | 8,800 | 2,769 |
| 2025-03-10 | 2,799 | 2,800 | 2,780 | 2,785 | 900 | 2,785 |
| 2025-03-07 | 2,792 | 2,792 | 2,774 | 2,778 | 1,100 | 2,778 |
| 2025-03-06 | 2,781 | 2,811 | 2,781 | 2,800 | 1,400 | 2,800 |
| 2025-03-05 | 2,741 | 2,780 | 2,741 | 2,780 | 700 | 2,780 |
| 2025-03-04 | 2,751 | 2,768 | 2,747 | 2,747 | 1,600 | 2,747 |
| 2025-03-03 | 2,751 | 2,819 | 2,751 | 2,780 | 1,500 | 2,780 |
| 2025-02-28 | 2,738 | 2,739 | 2,732 | 2,739 | 93,700 | 2,739 |
| 2025-02-27 | 2,764 | 2,779 | 2,733 | 2,740 | 3,000 | 2,740 |
| 2025-02-26 | 2,754 | 2,754 | 2,743 | 2,745 | 1,300 | 2,745 |
| 2025-02-25 | 2,754 | 2,768 | 2,741 | 2,741 | 1,200 | 2,741 |
| 2025-02-21 | 2,746 | 2,774 | 2,746 | 2,754 | 1,600 | 2,754 |
| 2025-02-20 | 2,787 | 2,787 | 2,762 | 2,776 | 3,700 | 2,776 |
| 2025-02-19 | 2,777 | 2,787 | 2,775 | 2,787 | 3,600 | 2,787 |
| 2025-02-18 | 2,773 | 2,784 | 2,770 | 2,775 | 3,600 | 2,775 |
| 2025-02-17 | 2,815 | 2,815 | 2,755 | 2,783 | 6,900 | 2,783 |
| 2025-02-14 | 2,804 | 2,860 | 2,772 | 2,820 | 14,500 | 2,820 |
| 2025-02-13 | 2,797 | 2,803 | 2,735 | 2,803 | 2,900 | 2,803 |
| 2025-02-12 | 2,805 | 2,805 | 2,801 | 2,801 | 200 | 2,801 |
| 2025-02-10 | 2,797 | 2,800 | 2,744 | 2,800 | 2,000 | 2,800 |
| 2025-02-07 | 2,754 | 2,767 | 2,754 | 2,767 | 1,800 | 2,767 |
| 2025-02-06 | 2,738 | 2,754 | 2,738 | 2,753 | 900 | 2,753 |
| 2025-02-05 | 2,721 | 2,764 | 2,721 | 2,758 | 2,100 | 2,758 |
| 2025-02-04 | 2,725 | 2,790 | 2,705 | 2,721 | 3,000 | 2,721 |
| 2025-02-03 | 2,710 | 2,723 | 2,703 | 2,705 | 1,600 | 2,705 |
| 2025-01-31 | 2,711 | 2,729 | 2,700 | 2,729 | 1,500 | 2,729 |
| 2025-01-30 | 2,717 | 2,727 | 2,711 | 2,711 | 800 | 2,711 |
| 2025-01-29 | 2,732 | 2,733 | 2,732 | 2,733 | 500 | 2,733 |
| 2025-01-28 | 2,724 | 2,732 | 2,722 | 2,732 | 1,400 | 2,732 |
| 2025-01-27 | 2,701 | 2,724 | 2,700 | 2,724 | 700 | 2,724 |
| 2025-01-24 | 2,700 | 2,700 | 2,695 | 2,699 | 2,300 | 2,699 |
| 2025-01-23 | 2,709 | 2,709 | 2,700 | 2,701 | 900 | 2,701 |
| 2025-01-22 | 2,700 | 2,709 | 2,696 | 2,709 | 700 | 2,709 |
| 2025-01-21 | 2,714 | 2,715 | 2,693 | 2,693 | 2,000 | 2,693 |
| 2025-01-20 | 2,705 | 2,706 | 2,682 | 2,691 | 2,500 | 2,691 |
| 2025-01-17 | 2,700 | 2,703 | 2,700 | 2,700 | 1,600 | 2,700 |
| 2025-01-16 | 2,710 | 2,710 | 2,710 | 2,710 | 1,700 | 2,710 |
| 2025-01-15 | 2,704 | 2,710 | 2,704 | 2,710 | 400 | 2,710 |
| 2025-01-14 | 2,710 | 2,712 | 2,681 | 2,681 | 1,500 | 2,681 |
| 2025-01-10 | 2,720 | 2,720 | 2,710 | 2,710 | 400 | 2,710 |
| 2025-01-09 | 2,740 | 2,740 | 2,739 | 2,739 | 300 | 2,739 |
| 2025-01-08 | 2,775 | 2,775 | 2,725 | 2,740 | 1,600 | 2,740 |
| 2025-01-07 | 2,756 | 2,800 | 2,729 | 2,775 | 1,600 | 2,775 |
| 2025-01-06 | 2,695 | 2,720 | 2,695 | 2,706 | 2,100 | 2,706 |
分割・併合履歴 ： [2016-02-25]1株→2株