9755 応用地質(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,415 | 2,440 | 2,406 | 2,414 | 8,500 | 2,414 |
| 2024-05-01 | 2,449 | 2,460 | 2,405 | 2,414 | 10,300 | 2,414 |
| 2024-04-30 | 2,415 | 2,459 | 2,405 | 2,459 | 18,300 | 2,459 |
| 2024-04-26 | 2,415 | 2,415 | 2,374 | 2,405 | 27,200 | 2,405 |
| 2024-04-25 | 2,437 | 2,455 | 2,415 | 2,415 | 38,900 | 2,415 |
| 2024-04-24 | 2,400 | 2,439 | 2,376 | 2,416 | 32,700 | 2,416 |
| 2024-04-23 | 2,382 | 2,420 | 2,378 | 2,380 | 18,900 | 2,380 |
| 2024-04-22 | 2,400 | 2,400 | 2,345 | 2,364 | 44,200 | 2,364 |
| 2024-04-19 | 2,408 | 2,459 | 2,398 | 2,423 | 49,400 | 2,423 |
| 2024-04-18 | 2,397 | 2,423 | 2,371 | 2,405 | 22,400 | 2,405 |
| 2024-04-17 | 2,411 | 2,418 | 2,338 | 2,358 | 31,500 | 2,358 |
| 2024-04-16 | 2,450 | 2,456 | 2,382 | 2,411 | 52,000 | 2,411 |
| 2024-04-15 | 2,417 | 2,459 | 2,391 | 2,453 | 27,200 | 2,453 |
| 2024-04-12 | 2,391 | 2,447 | 2,391 | 2,447 | 27,700 | 2,447 |
| 2024-04-11 | 2,440 | 2,443 | 2,386 | 2,388 | 42,800 | 2,388 |
| 2024-04-10 | 2,431 | 2,489 | 2,431 | 2,465 | 75,000 | 2,465 |
| 2024-04-09 | 2,346 | 2,437 | 2,345 | 2,428 | 71,100 | 2,428 |
| 2024-04-08 | 2,249 | 2,305 | 2,249 | 2,302 | 32,400 | 2,302 |
| 2024-04-05 | 2,250 | 2,260 | 2,216 | 2,245 | 27,200 | 2,245 |
| 2024-04-04 | 2,220 | 2,273 | 2,220 | 2,269 | 46,200 | 2,269 |
| 2024-04-03 | 2,240 | 2,240 | 2,201 | 2,219 | 41,900 | 2,219 |
| 2024-04-02 | 2,220 | 2,267 | 2,220 | 2,256 | 54,600 | 2,256 |
| 2024-04-01 | 2,243 | 2,243 | 2,205 | 2,220 | 35,800 | 2,220 |
| 2024-03-29 | 2,186 | 2,217 | 2,174 | 2,217 | 33,300 | 2,217 |
| 2024-03-28 | 2,207 | 2,233 | 2,186 | 2,195 | 30,300 | 2,195 |
| 2024-03-27 | 2,212 | 2,230 | 2,202 | 2,219 | 33,900 | 2,219 |
| 2024-03-26 | 2,204 | 2,207 | 2,182 | 2,207 | 28,600 | 2,207 |
| 2024-03-25 | 2,274 | 2,274 | 2,209 | 2,209 | 44,800 | 2,209 |
| 2024-03-22 | 2,278 | 2,289 | 2,253 | 2,266 | 29,700 | 2,266 |
| 2024-03-21 | 2,233 | 2,281 | 2,233 | 2,270 | 60,900 | 2,270 |
| 2024-03-19 | 2,248 | 2,248 | 2,213 | 2,229 | 33,700 | 2,229 |
| 2024-03-18 | 2,233 | 2,262 | 2,214 | 2,256 | 54,000 | 2,256 |
| 2024-03-15 | 2,215 | 2,215 | 2,170 | 2,179 | 63,200 | 2,179 |
| 2024-03-14 | 2,266 | 2,270 | 2,223 | 2,223 | 32,500 | 2,223 |
| 2024-03-13 | 2,243 | 2,268 | 2,226 | 2,242 | 38,900 | 2,242 |
| 2024-03-12 | 2,185 | 2,224 | 2,174 | 2,224 | 29,000 | 2,224 |
| 2024-03-11 | 2,214 | 2,225 | 2,173 | 2,195 | 36,800 | 2,195 |
| 2024-03-08 | 2,225 | 2,260 | 2,220 | 2,235 | 42,500 | 2,235 |
| 2024-03-07 | 2,274 | 2,274 | 2,224 | 2,232 | 31,000 | 2,232 |
| 2024-03-06 | 2,220 | 2,294 | 2,200 | 2,274 | 51,200 | 2,274 |
| 2024-03-05 | 2,190 | 2,259 | 2,173 | 2,253 | 41,100 | 2,253 |
| 2024-03-04 | 2,187 | 2,199 | 2,160 | 2,192 | 55,000 | 2,192 |
| 2024-03-01 | 2,221 | 2,240 | 2,180 | 2,183 | 44,300 | 2,183 |
| 2024-02-29 | 2,230 | 2,261 | 2,209 | 2,246 | 53,300 | 2,246 |
| 2024-02-28 | 2,299 | 2,300 | 2,232 | 2,232 | 38,000 | 2,232 |
| 2024-02-27 | 2,305 | 2,325 | 2,290 | 2,290 | 27,400 | 2,290 |
| 2024-02-26 | 2,340 | 2,364 | 2,310 | 2,312 | 25,100 | 2,312 |
| 2024-02-22 | 2,388 | 2,389 | 2,326 | 2,349 | 51,700 | 2,349 |
| 2024-02-21 | 2,345 | 2,386 | 2,336 | 2,366 | 45,300 | 2,366 |
| 2024-02-20 | 2,347 | 2,382 | 2,328 | 2,345 | 28,200 | 2,345 |
| 2024-02-19 | 2,281 | 2,350 | 2,279 | 2,346 | 54,000 | 2,346 |
| 2024-02-16 | 2,281 | 2,302 | 2,251 | 2,279 | 44,000 | 2,279 |
| 2024-02-15 | 2,345 | 2,384 | 2,280 | 2,281 | 68,000 | 2,281 |
| 2024-02-14 | 2,370 | 2,370 | 2,297 | 2,335 | 83,800 | 2,335 |
| 2024-02-13 | 2,363 | 2,439 | 2,264 | 2,392 | 281,000 | 2,392 |
| 2024-02-09 | 2,110 | 2,263 | 2,069 | 2,263 | 196,800 | 2,263 |
| 2024-02-08 | 2,145 | 2,145 | 2,090 | 2,117 | 33,100 | 2,117 |
| 2024-02-07 | 2,194 | 2,201 | 2,140 | 2,156 | 28,700 | 2,156 |
| 2024-02-06 | 2,204 | 2,226 | 2,195 | 2,195 | 46,100 | 2,195 |
| 2024-02-05 | 2,185 | 2,203 | 2,185 | 2,185 | 23,200 | 2,185 |
| 2024-02-02 | 2,195 | 2,197 | 2,171 | 2,180 | 31,500 | 2,180 |
| 2024-02-01 | 2,185 | 2,198 | 2,171 | 2,178 | 35,100 | 2,178 |
| 2024-01-31 | 2,178 | 2,198 | 2,149 | 2,185 | 35,800 | 2,185 |
| 2024-01-30 | 2,253 | 2,253 | 2,174 | 2,177 | 42,300 | 2,177 |
| 2024-01-29 | 2,230 | 2,249 | 2,229 | 2,231 | 23,700 | 2,231 |
| 2024-01-26 | 2,243 | 2,274 | 2,211 | 2,211 | 50,600 | 2,211 |
| 2024-01-25 | 2,236 | 2,260 | 2,225 | 2,235 | 39,700 | 2,235 |
| 2024-01-24 | 2,211 | 2,238 | 2,186 | 2,227 | 34,100 | 2,227 |
| 2024-01-23 | 2,216 | 2,245 | 2,206 | 2,230 | 47,500 | 2,230 |
| 2024-01-22 | 2,153 | 2,185 | 2,139 | 2,178 | 17,300 | 2,178 |
| 2024-01-19 | 2,145 | 2,154 | 2,127 | 2,130 | 17,900 | 2,130 |
| 2024-01-18 | 2,106 | 2,144 | 2,106 | 2,131 | 20,900 | 2,131 |
| 2024-01-17 | 2,134 | 2,159 | 2,099 | 2,099 | 45,700 | 2,099 |
| 2024-01-16 | 2,151 | 2,179 | 2,146 | 2,151 | 33,700 | 2,151 |
| 2024-01-15 | 2,145 | 2,200 | 2,145 | 2,183 | 45,200 | 2,183 |
| 2024-01-12 | 2,149 | 2,150 | 2,111 | 2,134 | 35,200 | 2,134 |
| 2024-01-11 | 2,130 | 2,146 | 2,123 | 2,126 | 41,400 | 2,126 |
| 2024-01-10 | 2,101 | 2,123 | 2,092 | 2,116 | 19,200 | 2,116 |
| 2024-01-09 | 2,095 | 2,117 | 2,085 | 2,105 | 29,800 | 2,105 |
| 2024-01-05 | 2,153 | 2,160 | 2,085 | 2,085 | 43,200 | 2,085 |
| 2024-01-04 | 2,102 | 2,149 | 2,047 | 2,145 | 80,300 | 2,145 |
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
