9755 応用地質(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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 2,454 | 2,485 | 2,447 | 2,471 | 28,000 | 2,471 |
| 2025-01-28 | 2,404 | 2,446 | 2,404 | 2,437 | 16,400 | 2,437 |
| 2025-01-27 | 2,424 | 2,437 | 2,410 | 2,410 | 16,600 | 2,410 |
| 2025-01-24 | 2,414 | 2,430 | 2,402 | 2,406 | 19,900 | 2,406 |
| 2025-01-23 | 2,397 | 2,425 | 2,387 | 2,402 | 22,800 | 2,402 |
| 2025-01-22 | 2,434 | 2,434 | 2,392 | 2,417 | 18,800 | 2,417 |
| 2025-01-21 | 2,424 | 2,437 | 2,403 | 2,427 | 21,000 | 2,427 |
| 2025-01-20 | 2,393 | 2,424 | 2,364 | 2,424 | 26,600 | 2,424 |
| 2025-01-17 | 2,326 | 2,412 | 2,315 | 2,393 | 27,900 | 2,393 |
| 2025-01-16 | 2,375 | 2,377 | 2,346 | 2,346 | 29,900 | 2,346 |
| 2025-01-15 | 2,372 | 2,386 | 2,338 | 2,350 | 33,600 | 2,350 |
| 2025-01-14 | 2,385 | 2,412 | 2,359 | 2,385 | 33,100 | 2,385 |
| 2025-01-10 | 2,408 | 2,426 | 2,380 | 2,386 | 43,900 | 2,386 |
| 2025-01-09 | 2,455 | 2,455 | 2,408 | 2,408 | 32,900 | 2,408 |
| 2025-01-08 | 2,527 | 2,527 | 2,472 | 2,472 | 25,800 | 2,472 |
| 2025-01-07 | 2,536 | 2,536 | 2,500 | 2,516 | 27,300 | 2,516 |
| 2025-01-06 | 2,627 | 2,627 | 2,501 | 2,504 | 46,500 | 2,504 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株