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
2024-12-062,6812,6812,6562,6808002,680
2024-12-052,7002,7002,6802,6807002,680
2024-12-042,6902,7412,6832,6982,7002,698
2024-12-032,7272,7282,7002,7101,7002,710
2024-12-022,7202,7202,7062,7065002,706
2024-11-292,7202,7202,7202,7201002,720
2024-11-282,7032,7112,7032,7036002,703
2024-11-272,7212,7212,7022,7022,1002,702
2024-11-26---2,750-2,750
2024-11-252,7502,7502,7502,7509002,750
2024-11-222,7562,7562,7282,7501,3002,750
2024-11-212,7642,7642,7562,7561,2002,756
2024-11-202,7342,7382,7342,7387002,738
2024-11-192,7632,7892,7482,7762,8002,776
2024-11-182,7862,7862,7632,7631,1002,763
2024-11-152,8002,8012,7762,7763,5002,776
2024-11-142,7052,8202,6702,8008,7002,800
2024-11-132,7012,7052,6702,6701,5002,670
2024-11-122,7062,7062,7002,7014,0002,701
2024-11-112,6902,7012,6842,7012,1002,701
2024-11-082,6652,6902,6602,6881,7002,688
2024-11-072,6692,6802,6412,6528002,652
2024-11-062,6752,6852,6442,6507002,650
2024-11-052,6752,6752,6752,6757002,675
2024-11-012,6502,6752,6442,6751,3002,675
2024-10-312,6682,6682,6602,6602002,660
2024-10-30---2,647-2,647
2024-10-292,6332,6472,6332,6472002,647
2024-10-282,5762,6762,5762,6337002,633
2024-10-252,6362,6362,5672,5751,7002,575
2024-10-242,6512,6512,6352,6369002,636
2024-10-232,6822,6822,6502,6501,5002,650
2024-10-22---2,681-2,681
2024-10-212,6892,6892,6812,6816002,681
2024-10-182,7032,7052,6902,6901,0002,690
2024-10-172,6972,7252,6852,6961,6002,696
2024-10-162,6962,6972,6962,6974002,697
2024-10-152,6972,7052,6962,7053,7002,705
2024-10-112,6992,6992,6992,6992002,699
2024-10-102,6782,6992,6522,6994002,699
2024-10-092,6512,7242,6512,6781,6002,678
2024-10-082,6522,6522,6262,6265002,626
2024-10-072,7182,7182,6502,6505002,650
2024-10-042,6332,7002,6332,7001,4002,700
2024-10-032,6472,6472,6102,6331,9002,633
2024-10-022,6332,6332,6332,6331002,633
2024-10-012,5972,6342,5972,6332,2002,633
2024-09-302,5592,6022,5592,5961,2002,596
2024-09-272,5992,6252,5842,6247002,624
2024-09-262,6112,6282,6002,6001,1002,600
2024-09-252,6012,6392,6012,6023,5002,602
2024-09-242,6262,6262,5712,6012,1002,601
2024-09-202,6302,6302,6102,6107002,610
2024-09-192,6162,6352,6162,6201,2002,620
2024-09-18---2,570-2,570
2024-09-172,6512,6512,5552,5701,8002,570
2024-09-132,6412,6412,6012,6012002,601
2024-09-122,6202,6202,5912,5911,0002,591
2024-09-112,6242,6242,5702,5701,7002,570
2024-09-102,6432,6742,6262,6739002,673
2024-09-092,6202,6692,5802,6431,8002,643
2024-09-062,6552,7052,6552,7045002,704
2024-09-052,6302,6732,6242,6249002,624
2024-09-042,7252,7252,6392,6463,3002,646
2024-09-032,7752,7902,7752,7902,0002,790
2024-09-022,7292,7752,7132,7713,5002,771
2024-08-302,6552,6902,6552,6893,9002,689
2024-08-292,6752,6752,6182,6492,7002,649
2024-08-282,6712,7002,6712,6881,7002,688
2024-08-272,6222,6702,6212,6692,3002,669
2024-08-262,6132,6272,6132,6172,2002,617
2024-08-232,6282,6282,6112,6253,5002,625
2024-08-222,6392,6392,6332,6332002,633
2024-08-212,6292,6482,6122,6122,4002,612
2024-08-202,6672,6702,6222,6501,2002,650
2024-08-192,7002,7002,6202,6203,4002,620
2024-08-162,6952,6982,6592,6983,6002,698
2024-08-152,6602,7102,6602,6601,1002,660
2024-08-142,7002,7002,6522,6608002,660
2024-08-132,6062,6502,5802,6508,6002,650
2024-08-092,5472,5852,4942,5566,4002,556
2024-08-082,4502,4972,4502,4973,8002,497
2024-08-072,3712,4752,3622,4407,2002,440
2024-08-062,3992,4012,3502,39011,8002,390
2024-08-052,5102,5552,2352,23518,2002,235
2024-08-022,7382,7382,6002,6608,8002,660
2024-08-012,8752,8752,7802,8382,6002,838
2024-07-312,9582,9582,8502,90522,6002,905
2024-07-302,8982,9082,8982,9083002,908
2024-07-292,8792,9002,8792,8984002,898
2024-07-262,9592,9592,8792,8792,4002,879
2024-07-252,9182,9212,8732,8811,9002,881
2024-07-242,9812,9812,9312,9371,2002,937
2024-07-232,9292,9672,9292,9677002,967
2024-07-222,9042,9042,8722,9031,4002,903
2024-07-192,9012,9042,9012,9042002,904
2024-07-182,9402,9442,9022,9021,4002,902
2024-07-173,0103,0102,9502,9501,3002,950
2024-07-162,9743,0252,9653,0008,2003,000
2024-07-122,9502,9712,9492,9712,6002,971
2024-07-112,9512,9562,9002,9002,9002,900
2024-07-102,9222,9512,9222,9513,4002,951
2024-07-092,9402,9492,9222,9221,6002,922
2024-07-082,9292,9492,9212,9221,0002,922
2024-07-052,8882,9292,8882,9298002,929
2024-07-04---2,896-2,896
2024-07-032,8902,9002,8822,8961,7002,896
2024-07-022,8762,8992,8512,8901,1002,890
2024-07-012,8982,8982,8712,8769002,876
2024-06-282,8552,8962,8552,8901,3002,890
2024-06-272,8402,8532,8252,8531,1002,853
2024-06-262,9222,9492,8402,8404,2002,840
2024-06-252,7302,9502,7302,9007,9002,900
2024-06-242,7492,7582,7222,7371,7002,737
2024-06-212,7462,7732,7002,7352,5002,735
2024-06-202,7452,7752,7362,7451,9002,745
2024-06-192,7552,7672,7312,7507002,750
2024-06-182,7562,7562,7502,7551,1002,755
2024-06-172,7632,7632,7322,7331,7002,733
2024-06-14---2,777-2,777
2024-06-132,7872,7872,7522,7776002,777
2024-06-122,7882,7882,7872,7872002,787
2024-06-112,8032,8032,7722,7722,4002,772
2024-06-102,7752,7952,7752,7901,1002,790
2024-06-072,7772,7772,7752,7753002,775
2024-06-062,7492,7802,7492,7791,6002,779
2024-06-052,7222,7842,7112,7491,3002,749
2024-06-042,7602,7722,7262,7722,7002,772
2024-06-032,7082,7942,7082,7604,4002,760
2024-05-312,6872,6942,6302,6941,8002,694
2024-05-302,6592,6622,5752,6376,3002,637
2024-05-292,7322,7322,6782,6781,4002,678
2024-05-282,7602,7602,7402,7403,2002,740
2024-05-272,7772,7872,7232,7464,6002,746
2024-05-242,8112,8172,7722,7752,5002,775
2024-05-232,8462,8462,7762,8254,0002,825
2024-05-222,8042,8182,8002,8181,9002,818
2024-05-212,8262,8472,8032,8061,4002,806
2024-05-202,8452,8502,8252,8251,9002,825
2024-05-172,8062,8472,8062,8477002,847
2024-05-162,8522,8872,8192,8198002,819
2024-05-152,8552,8872,8022,8026,6002,802
2024-05-142,7802,8102,7702,8102,3002,810
2024-05-132,7852,7852,7662,7801,0002,780
2024-05-102,7972,7972,7852,7855002,785
2024-05-092,8152,8152,7712,7952,2002,795
2024-05-082,8132,8222,8132,8211,0002,821
2024-05-072,8222,8242,8152,8151,3002,815
2024-05-022,8132,8482,8132,8217002,821
2024-05-012,8132,8152,8132,8152002,815
2024-04-302,8222,8842,8222,8346002,834
2024-04-262,8012,8222,8012,8226002,822
2024-04-252,8912,8912,8912,8912002,891
2024-04-242,8572,8912,8572,8912002,891
2024-04-23---2,897-2,897
2024-04-222,8902,8972,8492,8974002,897
2024-04-192,8902,8902,7912,8493,0002,849
2024-04-182,8112,8992,8012,8991,6002,899
2024-04-172,8612,8872,8452,8618002,861
2024-04-162,9012,9052,8512,8511,7002,851
2024-04-152,9002,9012,8822,9011,8002,901
2024-04-122,8892,9002,8812,9002,0002,900
2024-04-112,8812,8922,8762,8761,3002,876
2024-04-102,8462,8782,8462,8787002,878
2024-04-092,8812,8822,8812,8822002,882
2024-04-082,8682,8922,8622,8621,3002,862
2024-04-052,8772,8772,8352,8687002,868
2024-04-042,8422,8792,8422,8791,0002,879
2024-04-032,8552,8592,8222,8458002,845
2024-04-022,8432,8652,8432,8559002,855
2024-04-012,8202,8432,8202,8438002,843
2024-03-292,8002,8502,8002,8238002,823
2024-03-282,7942,8442,7712,8232,6002,823
2024-03-272,9272,9272,8702,8701,7002,870
2024-03-262,9002,9382,9002,9015002,901
2024-03-252,9102,9162,8662,8992,5002,899
2024-03-222,8902,9102,8902,9107002,910
2024-03-212,8512,8902,8512,8901,2002,890
2024-03-192,7662,8402,7662,8401,7002,840
2024-03-182,7342,7952,7342,7571,8002,757
2024-03-152,7482,7952,7202,7321,0002,732
2024-03-142,7082,7082,7082,7082002,708
2024-03-132,6812,7202,6812,7076002,707
2024-03-122,6702,6882,6552,6701,7002,670
2024-03-112,7142,7352,6562,6603,8002,660
2024-03-082,7502,7502,7322,7321,3002,732
2024-03-072,7502,7682,7302,7302,4002,730
2024-03-062,7512,7972,7452,7451,6002,745
2024-03-052,7772,7772,7512,7554,4002,755
2024-03-042,8312,8312,7512,7912,5002,791
2024-03-012,8512,8612,8002,8283,1002,828
2024-02-292,9002,9492,8502,8982,8002,898
2024-02-282,8322,8792,8302,8791,2002,879
2024-02-272,8852,8902,7882,8309,2002,830
2024-02-262,6763,0002,6762,88015,0002,880
2024-02-222,6502,6582,6452,6562,7002,656
2024-02-212,6392,6492,6392,6494002,649
2024-02-202,6462,6562,6462,6507002,650
2024-02-192,6052,6462,6012,6464,0002,646
2024-02-162,6252,6322,6122,6122,8002,612
2024-02-152,6762,6762,6102,6163,5002,616
2024-02-142,5952,6802,5942,6765,3002,676
2024-02-132,6532,6542,5512,6453,3002,645
2024-02-092,6892,6892,6512,6512,2002,651
2024-02-082,6902,6902,6782,6898002,689
2024-02-072,6852,6952,6772,6772,3002,677
2024-02-062,6572,6842,6572,6842,2002,684
2024-02-052,6242,6612,6242,6561,9002,656
2024-02-022,6162,6502,6162,6506002,650
2024-02-012,6482,6482,6062,61624,4002,616
2024-01-312,6022,6722,6022,6503,6002,650
2024-01-302,6292,6292,6042,6041,3002,604
2024-01-292,5672,6062,5512,58022,4002,580
2024-01-262,6302,6302,5822,6052,1002,605
2024-01-252,5722,6002,5652,6003,0002,600
2024-01-242,5472,5702,5452,5534,5002,553
2024-01-232,5502,5572,5332,5571,5002,557
2024-01-222,5112,5472,5102,5312,4002,531
2024-01-192,5362,5492,5002,5031,4002,503
2024-01-182,5302,5332,5152,5311,4002,531
2024-01-172,5382,5382,5102,5121,3002,512
2024-01-162,5502,5502,5382,5383002,538
2024-01-152,4832,5622,4832,5594,5002,559
2024-01-122,4902,4902,4872,4874002,487
2024-01-112,4602,4952,4552,4951,2002,495
2024-01-102,4952,4952,4302,4603,5002,460
2024-01-092,4822,4942,4712,4852,6002,485
2024-01-052,4522,4882,4522,4883,0002,488
2024-01-042,4512,4522,4302,4402,2002,440

分割・併合履歴 : [2016-02-25]1株→2株