4356 応用技術(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,413 | 1,443 | 1,390 | 1,421 | 8,000 | 1,421 |
| 2025-04-03 | 1,490 | 1,503 | 1,435 | 1,442 | 6,100 | 1,442 |
| 2025-04-02 | 1,494 | 1,510 | 1,488 | 1,491 | 2,600 | 1,491 |
| 2025-04-01 | 1,524 | 1,566 | 1,501 | 1,503 | 12,800 | 1,503 |
| 2025-03-31 | 1,528 | 1,575 | 1,507 | 1,530 | 4,300 | 1,530 |
| 2025-03-28 | 1,526 | 1,547 | 1,525 | 1,528 | 1,700 | 1,528 |
| 2025-03-27 | 1,530 | 1,542 | 1,517 | 1,526 | 6,400 | 1,526 |
| 2025-03-26 | 1,531 | 1,543 | 1,529 | 1,529 | 1,200 | 1,529 |
| 2025-03-25 | 1,538 | 1,556 | 1,523 | 1,529 | 6,300 | 1,529 |
| 2025-03-24 | 1,545 | 1,558 | 1,541 | 1,541 | 4,700 | 1,541 |
| 2025-03-21 | 1,561 | 1,567 | 1,556 | 1,556 | 1,900 | 1,556 |
| 2025-03-19 | 1,561 | 1,569 | 1,558 | 1,565 | 1,500 | 1,565 |
| 2025-03-18 | 1,560 | 1,565 | 1,560 | 1,565 | 1,600 | 1,565 |
| 2025-03-17 | 1,556 | 1,579 | 1,556 | 1,560 | 3,100 | 1,560 |
| 2025-03-14 | 1,590 | 1,595 | 1,556 | 1,561 | 6,300 | 1,561 |
| 2025-03-13 | 1,562 | 1,596 | 1,562 | 1,595 | 6,500 | 1,595 |
| 2025-03-12 | 1,582 | 1,586 | 1,582 | 1,586 | 900 | 1,586 |
| 2025-03-11 | 1,560 | 1,582 | 1,560 | 1,582 | 3,200 | 1,582 |
| 2025-03-10 | 1,561 | 1,581 | 1,542 | 1,581 | 2,200 | 1,581 |
| 2025-03-07 | 1,554 | 1,561 | 1,547 | 1,561 | 800 | 1,561 |
| 2025-03-06 | 1,539 | 1,554 | 1,537 | 1,554 | 900 | 1,554 |
| 2025-03-05 | 1,543 | 1,543 | 1,543 | 1,543 | 100 | 1,543 |
| 2025-03-04 | 1,550 | 1,577 | 1,539 | 1,577 | 1,300 | 1,577 |
| 2025-03-03 | 1,530 | 1,570 | 1,530 | 1,568 | 1,700 | 1,568 |
| 2025-02-28 | 1,560 | 1,569 | 1,542 | 1,546 | 3,600 | 1,546 |
| 2025-02-27 | 1,565 | 1,588 | 1,556 | 1,582 | 3,000 | 1,582 |
| 2025-02-26 | 1,579 | 1,582 | 1,541 | 1,581 | 3,600 | 1,581 |
| 2025-02-25 | 1,537 | 1,579 | 1,520 | 1,579 | 2,000 | 1,579 |
| 2025-02-21 | 1,532 | 1,555 | 1,532 | 1,555 | 4,400 | 1,555 |
| 2025-02-20 | 1,528 | 1,534 | 1,509 | 1,520 | 2,800 | 1,520 |
| 2025-02-19 | 1,509 | 1,538 | 1,498 | 1,528 | 1,000 | 1,528 |
| 2025-02-18 | 1,502 | 1,540 | 1,502 | 1,505 | 900 | 1,505 |
| 2025-02-17 | 1,502 | 1,546 | 1,502 | 1,507 | 1,000 | 1,507 |
| 2025-02-14 | 1,533 | 1,533 | 1,492 | 1,501 | 2,200 | 1,501 |
| 2025-02-13 | 1,490 | 1,546 | 1,468 | 1,546 | 5,700 | 1,546 |
| 2025-02-12 | 1,486 | 1,547 | 1,472 | 1,490 | 22,400 | 1,490 |
| 2025-02-10 | 1,550 | 1,640 | 1,532 | 1,638 | 17,700 | 1,638 |
| 2025-02-07 | 1,537 | 1,550 | 1,529 | 1,540 | 1,800 | 1,540 |
| 2025-02-06 | 1,526 | 1,550 | 1,521 | 1,550 | 1,200 | 1,550 |
| 2025-02-05 | 1,514 | 1,545 | 1,514 | 1,526 | 3,900 | 1,526 |
| 2025-02-04 | 1,511 | 1,590 | 1,467 | 1,516 | 12,000 | 1,516 |
| 2025-02-03 | 1,453 | 1,520 | 1,397 | 1,515 | 14,900 | 1,515 |
| 2025-01-31 | 1,441 | 1,441 | 1,423 | 1,423 | 1,400 | 1,423 |
| 2025-01-30 | 1,435 | 1,493 | 1,425 | 1,445 | 10,400 | 1,445 |
| 2025-01-29 | 1,401 | 1,409 | 1,400 | 1,400 | 8,900 | 1,400 |
| 2025-01-28 | 1,415 | 1,419 | 1,401 | 1,401 | 900 | 1,401 |
| 2025-01-27 | 1,403 | 1,408 | 1,400 | 1,401 | 7,100 | 1,401 |
| 2025-01-24 | 1,404 | 1,410 | 1,400 | 1,400 | 2,300 | 1,400 |
| 2025-01-23 | 1,399 | 1,404 | 1,399 | 1,404 | 700 | 1,404 |
| 2025-01-22 | 1,409 | 1,409 | 1,401 | 1,401 | 500 | 1,401 |
| 2025-01-21 | 1,399 | 1,409 | 1,398 | 1,409 | 2,700 | 1,409 |
| 2025-01-20 | 1,396 | 1,400 | 1,395 | 1,400 | 1,500 | 1,400 |
| 2025-01-17 | 1,400 | 1,404 | 1,396 | 1,404 | 900 | 1,404 |
| 2025-01-16 | 1,400 | 1,409 | 1,400 | 1,408 | 700 | 1,408 |
| 2025-01-15 | 1,408 | 1,411 | 1,400 | 1,400 | 1,900 | 1,400 |
| 2025-01-14 | 1,405 | 1,420 | 1,350 | 1,408 | 8,800 | 1,408 |
| 2025-01-10 | 1,408 | 1,408 | 1,398 | 1,407 | 2,700 | 1,407 |
| 2025-01-09 | 1,400 | 1,410 | 1,395 | 1,395 | 5,200 | 1,395 |
| 2025-01-08 | 1,401 | 1,409 | 1,401 | 1,408 | 1,500 | 1,408 |
| 2025-01-07 | 1,409 | 1,415 | 1,395 | 1,414 | 3,400 | 1,414 |
| 2025-01-06 | 1,410 | 1,444 | 1,409 | 1,409 | 6,300 | 1,409 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株