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
2025-02-131,4901,5461,4681,5465,7001,546
2025-02-121,4861,5471,4721,49022,4001,490
2025-02-101,5501,6401,5321,63817,7001,638
2025-02-071,5371,5501,5291,5401,8001,540
2025-02-061,5261,5501,5211,5501,2001,550
2025-02-051,5141,5451,5141,5263,9001,526
2025-02-041,5111,5901,4671,51612,0001,516
2025-02-031,4531,5201,3971,51514,9001,515
2025-01-311,4411,4411,4231,4231,4001,423
2025-01-301,4351,4931,4251,44510,4001,445
2025-01-291,4011,4091,4001,4008,9001,400
2025-01-281,4151,4191,4011,4019001,401
2025-01-271,4031,4081,4001,4017,1001,401
2025-01-241,4041,4101,4001,4002,3001,400
2025-01-231,3991,4041,3991,4047001,404
2025-01-221,4091,4091,4011,4015001,401
2025-01-211,3991,4091,3981,4092,7001,409
2025-01-201,3961,4001,3951,4001,5001,400
2025-01-171,4001,4041,3961,4049001,404
2025-01-161,4001,4091,4001,4087001,408
2025-01-151,4081,4111,4001,4001,9001,400
2025-01-141,4051,4201,3501,4088,8001,408
2025-01-101,4081,4081,3981,4072,7001,407
2025-01-091,4001,4101,3951,3955,2001,395
2025-01-081,4011,4091,4011,4081,5001,408
2025-01-071,4091,4151,3951,4143,4001,414
2025-01-061,4101,4441,4091,4096,3001,409

分割・併合履歴 : [2021-12-29]1株→2株 [2013-12-26]1株→100株