4356 応用技術(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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,604 | 1,614 | 1,571 | 1,597 | 5,400 | 1,597 |
| 2024-04-26 | 1,604 | 1,604 | 1,578 | 1,600 | 4,300 | 1,600 |
| 2024-04-25 | 1,597 | 1,619 | 1,594 | 1,605 | 4,500 | 1,605 |
| 2024-04-24 | 1,590 | 1,597 | 1,590 | 1,597 | 1,800 | 1,597 |
| 2024-04-23 | 1,591 | 1,592 | 1,569 | 1,572 | 2,500 | 1,572 |
| 2024-04-22 | 1,568 | 1,596 | 1,562 | 1,573 | 1,100 | 1,573 |
| 2024-04-19 | 1,590 | 1,598 | 1,563 | 1,568 | 1,400 | 1,568 |
| 2024-04-18 | 1,600 | 1,600 | 1,557 | 1,600 | 6,000 | 1,600 |
| 2024-04-17 | 1,560 | 1,600 | 1,560 | 1,596 | 5,300 | 1,596 |
| 2024-04-16 | 1,530 | 1,560 | 1,521 | 1,560 | 5,800 | 1,560 |
| 2024-04-15 | 1,528 | 1,544 | 1,515 | 1,536 | 3,500 | 1,536 |
| 2024-04-12 | 1,512 | 1,539 | 1,512 | 1,530 | 1,700 | 1,530 |
| 2024-04-11 | 1,500 | 1,526 | 1,500 | 1,523 | 6,100 | 1,523 |
| 2024-04-10 | 1,532 | 1,533 | 1,519 | 1,519 | 1,300 | 1,519 |
| 2024-04-09 | 1,499 | 1,532 | 1,499 | 1,532 | 6,200 | 1,532 |
| 2024-04-08 | 1,485 | 1,500 | 1,485 | 1,500 | 3,400 | 1,500 |
| 2024-04-05 | 1,494 | 1,510 | 1,480 | 1,485 | 9,100 | 1,485 |
| 2024-04-04 | 1,521 | 1,521 | 1,491 | 1,494 | 8,600 | 1,494 |
| 2024-04-03 | 1,522 | 1,522 | 1,499 | 1,513 | 7,700 | 1,513 |
| 2024-04-02 | 1,529 | 1,529 | 1,510 | 1,522 | 5,600 | 1,522 |
| 2024-04-01 | 1,509 | 1,531 | 1,509 | 1,529 | 5,100 | 1,529 |
| 2024-03-29 | 1,543 | 1,544 | 1,537 | 1,543 | 700 | 1,543 |
| 2024-03-28 | 1,545 | 1,545 | 1,545 | 1,545 | 300 | 1,545 |
| 2024-03-27 | 1,543 | 1,543 | 1,526 | 1,526 | 3,300 | 1,526 |
| 2024-03-26 | 1,525 | 1,543 | 1,512 | 1,543 | 3,000 | 1,543 |
| 2024-03-25 | 1,524 | 1,534 | 1,521 | 1,525 | 1,700 | 1,525 |
| 2024-03-22 | 1,520 | 1,546 | 1,511 | 1,539 | 2,300 | 1,539 |
| 2024-03-21 | 1,534 | 1,545 | 1,481 | 1,520 | 25,300 | 1,520 |
| 2024-03-19 | 1,503 | 1,535 | 1,500 | 1,534 | 11,400 | 1,534 |
| 2024-03-18 | 1,530 | 1,530 | 1,501 | 1,502 | 5,200 | 1,502 |
| 2024-03-15 | 1,510 | 1,530 | 1,504 | 1,528 | 2,200 | 1,528 |
| 2024-03-14 | 1,468 | 1,510 | 1,468 | 1,510 | 9,200 | 1,510 |
| 2024-03-13 | 1,471 | 1,498 | 1,465 | 1,466 | 3,900 | 1,466 |
| 2024-03-12 | 1,454 | 1,503 | 1,454 | 1,471 | 10,800 | 1,471 |
| 2024-03-11 | 1,470 | 1,475 | 1,457 | 1,457 | 4,000 | 1,457 |
| 2024-03-08 | 1,458 | 1,488 | 1,458 | 1,471 | 3,300 | 1,471 |
| 2024-03-07 | 1,477 | 1,491 | 1,457 | 1,467 | 8,200 | 1,467 |
| 2024-03-06 | 1,449 | 1,525 | 1,449 | 1,477 | 23,500 | 1,477 |
| 2024-03-05 | 1,481 | 1,484 | 1,450 | 1,450 | 14,900 | 1,450 |
| 2024-03-04 | 1,452 | 1,497 | 1,450 | 1,484 | 10,400 | 1,484 |
| 2024-03-01 | 1,456 | 1,467 | 1,432 | 1,449 | 12,100 | 1,449 |
| 2024-02-29 | 1,458 | 1,468 | 1,451 | 1,452 | 6,100 | 1,452 |
| 2024-02-28 | 1,467 | 1,469 | 1,450 | 1,458 | 13,100 | 1,458 |
| 2024-02-27 | 1,438 | 1,468 | 1,438 | 1,467 | 8,900 | 1,467 |
| 2024-02-26 | 1,450 | 1,454 | 1,436 | 1,436 | 5,900 | 1,436 |
| 2024-02-22 | 1,435 | 1,450 | 1,426 | 1,443 | 8,100 | 1,443 |
| 2024-02-21 | 1,421 | 1,432 | 1,405 | 1,432 | 6,000 | 1,432 |
| 2024-02-20 | 1,421 | 1,432 | 1,420 | 1,421 | 3,700 | 1,421 |
| 2024-02-19 | 1,429 | 1,434 | 1,417 | 1,426 | 6,900 | 1,426 |
| 2024-02-16 | 1,402 | 1,431 | 1,402 | 1,417 | 11,400 | 1,417 |
| 2024-02-15 | 1,413 | 1,425 | 1,396 | 1,400 | 22,500 | 1,400 |
| 2024-02-14 | 1,390 | 1,436 | 1,386 | 1,398 | 36,000 | 1,398 |
| 2024-02-13 | 1,410 | 1,469 | 1,380 | 1,386 | 133,200 | 1,386 |
| 2024-02-09 | 1,462 | 1,490 | 1,387 | 1,391 | 248,500 | 1,391 |
| 2024-02-08 | 1,685 | 1,724 | 1,674 | 1,721 | 12,100 | 1,721 |
| 2024-02-07 | 1,700 | 1,702 | 1,641 | 1,702 | 8,700 | 1,702 |
| 2024-02-06 | 1,693 | 1,714 | 1,678 | 1,700 | 2,000 | 1,700 |
| 2024-02-05 | 1,684 | 1,714 | 1,684 | 1,703 | 3,000 | 1,703 |
| 2024-02-02 | 1,670 | 1,684 | 1,660 | 1,684 | 3,400 | 1,684 |
| 2024-02-01 | 1,655 | 1,670 | 1,650 | 1,670 | 1,100 | 1,670 |
| 2024-01-31 | 1,685 | 1,686 | 1,651 | 1,655 | 2,600 | 1,655 |
| 2024-01-30 | 1,657 | 1,684 | 1,656 | 1,681 | 4,900 | 1,681 |
| 2024-01-29 | 1,644 | 1,659 | 1,632 | 1,657 | 10,300 | 1,657 |
| 2024-01-26 | 1,636 | 1,647 | 1,631 | 1,634 | 3,400 | 1,634 |
| 2024-01-25 | 1,649 | 1,658 | 1,636 | 1,636 | 5,000 | 1,636 |
| 2024-01-24 | 1,635 | 1,665 | 1,635 | 1,649 | 4,500 | 1,649 |
| 2024-01-23 | 1,648 | 1,648 | 1,614 | 1,644 | 3,400 | 1,644 |
| 2024-01-22 | 1,621 | 1,653 | 1,610 | 1,638 | 2,900 | 1,638 |
| 2024-01-19 | 1,622 | 1,633 | 1,622 | 1,622 | 2,600 | 1,622 |
| 2024-01-18 | 1,610 | 1,622 | 1,607 | 1,622 | 800 | 1,622 |
| 2024-01-17 | 1,633 | 1,654 | 1,598 | 1,610 | 4,700 | 1,610 |
| 2024-01-16 | 1,661 | 1,661 | 1,635 | 1,644 | 5,400 | 1,644 |
| 2024-01-15 | 1,670 | 1,670 | 1,648 | 1,661 | 3,900 | 1,661 |
| 2024-01-12 | 1,665 | 1,670 | 1,633 | 1,664 | 7,300 | 1,664 |
| 2024-01-11 | 1,632 | 1,692 | 1,616 | 1,663 | 17,900 | 1,663 |
| 2024-01-10 | 1,659 | 1,659 | 1,634 | 1,634 | 1,400 | 1,634 |
| 2024-01-09 | 1,637 | 1,676 | 1,634 | 1,652 | 4,800 | 1,652 |
| 2024-01-05 | 1,680 | 1,680 | 1,643 | 1,677 | 1,500 | 1,677 |
| 2024-01-04 | 1,633 | 1,681 | 1,622 | 1,681 | 11,500 | 1,681 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
