！決算発表予定日 2024/05/14
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
2,796
円
(10:04)
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) | 1,960 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,000 (24/02/26) | 2,430 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,813 | 2,848 | 2,771 | 2,797 | -37 | -1.3 | 5,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,979 | 2,979 | 2,680 | 2,966 | -14 | -0.5 | 69,000 |
| 21/09 | 2,514 | 2,980 | 2,498 | 2,980 | +466 | +18.5 | 201,000 |
| 21/08 | 2,770 | 2,786 | 2,409 | 2,514 | -276 | -9.9 | 112,000 |
| 21/07 | 2,882 | 2,936 | 2,770 | 2,790 | -89 | -3.1 | 66,800 |
| 21/06 | 3,175 | 3,175 | 2,763 | 2,879 | -296 | -9.3 | 94,400 |
| 21/05 | 2,999 | 3,175 | 2,612 | 3,175 | +176 | +5.9 | 233,700 |
| 21/04 | 3,140 | 3,220 | 2,843 | 2,999 | -146 | -4.6 | 175,900 |
| 21/03 | 3,220 | 3,280 | 2,820 | 3,145 | -55 | -1.7 | 197,100 |
| 21/02 | 3,050 | 3,490 | 2,872 | 3,200 | +150 | +4.9 | 354,900 |
| 21/01 | 3,000 | 3,340 | 2,800 | 3,050 | +50 | +1.7 | 268,400 |
| 20/12 | 3,695 | 3,760 | 2,905 | 3,000 | -695 | -18.8 | 574,800 |
| 20/11 | 4,125 | 4,540 | 3,315 | 3,695 | -410 | -10.0 | 752,000 |
| 20/10 | 5,330 | 6,000 | 3,930 | 4,105 | -1,135 | -21.7 | 1,296,900 |
| 20/09 | 4,190 | 5,250 | 3,600 | 5,240 | +1,095 | +26.4 | 1,089,500 |
| 20/08 | 3,890 | 4,515 | 3,695 | 4,145 | +395 | +10.5 | 1,195,100 |
| 20/07 | 4,040 | 4,775 | 3,365 | 3,750 | -260 | -6.5 | 1,495,100 |
| 20/06 | 3,375 | 6,820 | 3,375 | 4,010 | +790 | +24.5 | 2,100,300 |
| 20/05 | 1,878 | 3,290 | 1,878 | 3,220 | +1,302 | +67.9 | 265,700 |
| 20/04 | 1,218 | 1,968 | 1,192 | 1,918 | +696 | +57.0 | 225,900 |
| 20/03 | 1,686 | 1,833 | 1,081 | 1,222 | -464 | -27.5 | 245,900 |
| 20/02 | 1,883 | 2,198 | 1,674 | 1,686 | -222 | -11.6 | 123,700 |
| 20/01 | 1,809 | 2,199 | 1,760 | 1,908 | +103 | +5.7 | 141,800 |
| 19/12 | 1,888 | 2,040 | 1,790 | 1,805 | -46 | -2.5 | 152,600 |
| 19/11 | 1,465 | 1,969 | 1,458 | 1,851 | +386 | +26.4 | 106,600 |
| 19/10 | 1,500 | 1,500 | 1,435 | 1,465 | -35 | -2.3 | 38,300 |
| 19/09 | 1,452 | 1,510 | 1,415 | 1,500 | +75 | +5.3 | 110,400 |
| 19/08 | 1,526 | 1,546 | 1,425 | 1,425 | -110 | -7.2 | 32,300 |
| 19/07 | 1,511 | 1,614 | 1,502 | 1,535 | +18 | +1.2 | 18,100 |
| 19/06 | 1,500 | 1,522 | 1,450 | 1,517 | +2 | +0.1 | 26,200 |
| 19/05 | 1,561 | 1,586 | 1,499 | 1,515 | -28 | -1.8 | 36,400 |
▶︎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