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 |
---|---|---|---|---|---|---|
2025-02-13 | 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