2,535円
アプライドの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/07/03 | 4,420.0 | 4,670.0 | 4,310.0 | 4,450.0 | 4,450.0 | 114,100 |
| 2020/07/02 | 4,570.0 | 4,700.0 | 4,130.0 | 4,420.0 | 4,420.0 | 284,500 |
| 2020/07/01 | 4,040.0 | 4,710.0 | 3,850.0 | 4,710.0 | 4,710.0 | 215,100 |
| 2020/06/30 | 3,730.0 | 4,175.0 | 3,730.0 | 4,010.0 | 4,010.0 | 175,900 |
| 2020/06/29 | 4,215.0 | 4,220.0 | 3,680.0 | 3,715.0 | 3,715.0 | 154,500 |
| 2020/06/26 | 5,040.0 | 5,060.0 | 4,325.0 | 4,355.0 | 4,355.0 | 132,900 |
| 2020/06/25 | 4,780.0 | 5,150.0 | 4,780.0 | 4,900.0 | 4,900.0 | 122,600 |
| 2020/06/24 | 5,050.0 | 5,100.0 | 4,700.0 | 4,785.0 | 4,785.0 | 147,700 |
| 2020/06/23 | 5,500.0 | 5,770.0 | 4,950.0 | 5,150.0 | 5,150.0 | 182,800 |
| 2020/06/22 | 6,740.0 | 6,820.0 | 5,640.0 | 5,800.0 | 5,800.0 | 103,300 |
| 2020/06/19 | 6,470.0 | 6,590.0 | 6,280.0 | 6,440.0 | 6,440.0 | 29,700 |
| 2020/06/18 | 6,590.0 | 6,620.0 | 6,300.0 | 6,380.0 | 6,380.0 | 37,100 |
| 2020/06/17 | 6,400.0 | 6,610.0 | 6,250.0 | 6,520.0 | 6,520.0 | 59,100 |
| 2020/06/16 | 5,910.0 | 6,160.0 | 5,760.0 | 6,120.0 | 6,120.0 | 53,000 |
| 2020/06/15 | 5,360.0 | 5,840.0 | 5,260.0 | 5,660.0 | 5,660.0 | 75,800 |
| 2020/06/12 | 4,740.0 | 5,550.0 | 4,700.0 | 5,420.0 | 5,420.0 | 64,800 |
| 2020/06/11 | 5,230.0 | 5,260.0 | 4,990.0 | 5,050.0 | 5,050.0 | 28,600 |
| 2020/06/10 | 4,900.0 | 5,430.0 | 4,860.0 | 5,290.0 | 5,290.0 | 55,100 |
| 2020/06/09 | 5,460.0 | 5,470.0 | 4,820.0 | 5,100.0 | 5,100.0 | 85,400 |
| 2020/06/08 | 4,820.0 | 5,260.0 | 4,775.0 | 5,260.0 | 5,260.0 | 94,700 |
おすすめ条件でスクリーニングされた銘柄を見る
アプライドの取引履歴を振り返りませんか？
アプライドの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
