3020東証S信用
業種 小売業
アプライド 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,000 (24/02/26) | 2,146 (23/05/26) |
年初来高値 | 年初来安値 |
---|---|
3,000 (24/02/26) | 2,430 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 2,846 | 2,846 | 2,776 | 2,828 | +10 | +0.4 | 3,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 2,804 | 2,818 | 2,800 | 2,818 | +12 | +0.4 | 1,900 |
5/21 | 2,826 | 2,847 | 2,803 | 2,806 | -19 | -0.7 | 1,400 |
5/20 | 2,845 | 2,850 | 2,825 | 2,825 | -22 | -0.8 | 1,900 |
5/17 | 2,806 | 2,847 | 2,806 | 2,847 | +28 | +1.0 | 700 |
5/16 | 2,852 | 2,887 | 2,819 | 2,819 | +17 | +0.6 | 800 |
5/15 | 2,855 | 2,887 | 2,802 | 2,802 | -8 | -0.3 | 6,600 |
5/14 | 2,780 | 2,810 | 2,770 | 2,810 | +30 | +1.1 | 2,300 |
5/13 | 2,785 | 2,785 | 2,766 | 2,780 | -5 | -0.2 | 1,000 |
5/10 | 2,797 | 2,797 | 2,785 | 2,785 | -10 | -0.4 | 500 |
5/9 | 2,815 | 2,815 | 2,771 | 2,795 | -26 | -0.9 | 2,200 |
5/8 | 2,813 | 2,822 | 2,813 | 2,821 | +6 | +0.2 | 1,000 |
5/7 | 2,822 | 2,824 | 2,815 | 2,815 | -6 | -0.2 | 1,300 |
5/2 | 2,813 | 2,848 | 2,813 | 2,821 | +6 | +0.2 | 700 |
5/1 | 2,813 | 2,815 | 2,813 | 2,815 | -19 | -0.7 | 200 |
4/30 | 2,822 | 2,884 | 2,822 | 2,834 | +12 | +0.4 | 600 |
4/26 | 2,801 | 2,822 | 2,801 | 2,822 | -69 | -2.4 | 600 |
4/25 | 2,891 | 2,891 | 2,891 | 2,891 | 0 | 0.0 | 200 |
4/24 | 2,857 | 2,891 | 2,857 | 2,891 | ー | ー | 200 |
4/23 | ー | ー | ー | 2,897 | ー | ー | 0 |
4/22 | 2,890 | 2,897 | 2,849 | 2,897 | +48 | +1.7 | 400 |
4/19 | 2,890 | 2,890 | 2,791 | 2,849 | -50 | -1.7 | 3,000 |
4/18 | 2,811 | 2,899 | 2,801 | 2,899 | +38 | +1.3 | 1,600 |
4/17 | 2,861 | 2,887 | 2,845 | 2,861 | +10 | +0.4 | 800 |
4/16 | 2,901 | 2,905 | 2,851 | 2,851 | -50 | -1.7 | 1,700 |
4/15 | 2,900 | 2,901 | 2,882 | 2,901 | +1 | +0.0 | 1,800 |
4/12 | 2,889 | 2,900 | 2,881 | 2,900 | +24 | +0.8 | 2,000 |
4/11 | 2,881 | 2,892 | 2,876 | 2,876 | -2 | -0.1 | 1,300 |
4/10 | 2,846 | 2,878 | 2,846 | 2,878 | -4 | -0.1 | 700 |
4/9 | 2,881 | 2,882 | 2,881 | 2,882 | +20 | +0.7 | 200 |
4/8 | 2,868 | 2,892 | 2,862 | 2,862 | -6 | -0.2 | 1,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて