KabuInsight

アプライド

3020
スタンダード/小売業/Applied Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,090.04,090.03,980.03,990.0-50.0-1.24%8,000
2026-03-124,160.04,160.04,020.04,040.0-120.0-2.88%3,600
2026-03-114,105.04,200.04,105.04,160.0+60.0+1.46%2,100
2026-03-104,020.04,100.04,020.04,100.0+115.0+2.89%1,500
2026-03-094,060.04,060.03,930.03,985.0-145.0-3.51%7,000
2026-03-064,205.04,215.04,130.04,130.0-5.0-0.12%3,700
2026-03-054,105.04,185.04,105.04,135.0+105.0+2.61%3,000
2026-03-044,155.04,155.03,950.04,030.0-155.0-3.70%9,400
2026-03-034,315.04,335.04,185.04,185.0-125.0-2.90%8,900
2026-03-024,335.04,355.04,285.04,310.0-35.0-0.81%6,200
2026-02-274,310.04,380.04,310.04,345.0+35.0+0.81%4,200
2026-02-264,295.04,335.04,295.04,310.0+20.0+0.47%3,400
2026-02-254,290.04,300.04,265.04,290.0+30.0+0.70%900
2026-02-244,325.04,325.04,255.04,260.0-20.0-0.47%4,200
2026-02-204,310.04,310.04,280.04,280.0-30.0-0.70%1,900
2026-02-194,320.04,350.04,300.04,310.0+15.0+0.35%6,800
2026-02-184,300.04,305.04,270.04,295.00.00.00%4,400
2026-02-174,305.04,325.04,265.04,295.0-50.0-1.15%8,200
2026-02-164,400.04,400.04,250.04,345.0-55.0-1.25%13,800
2026-02-134,435.04,580.04,230.04,400.0-15.0-0.34%27,400
2026-02-124,390.04,415.04,340.04,415.0+45.0+1.03%5,400
2026-02-104,375.04,390.04,305.04,370.0+65.0+1.51%4,700
2026-02-094,360.04,365.04,270.04,305.0-10.0-0.23%5,300
2026-02-064,340.04,390.04,270.04,315.0-25.0-0.58%5,100
2026-02-054,355.04,385.04,340.04,340.0-30.0-0.69%1,600
2026-02-044,320.04,450.04,320.04,370.0+50.0+1.16%11,600
2026-02-034,305.04,320.04,260.04,320.0+85.0+2.01%1,800
2026-02-024,290.04,320.04,230.04,235.0+15.0+0.36%4,300
2026-01-304,280.04,280.04,220.04,220.0+10.0+0.24%2,300
2026-01-294,310.04,310.04,210.04,210.0-30.0-0.71%1,400
2026-01-284,205.04,245.04,205.04,240.0-10.0-0.24%2,700
2026-01-274,230.04,255.04,210.04,250.0+45.0+1.07%2,600
2026-01-264,245.04,270.04,205.04,205.0-65.0-1.52%2,200
2026-01-234,330.04,330.04,260.04,270.0-40.0-0.93%1,600
2026-01-224,260.04,310.04,165.04,310.0+85.0+2.01%4,900
2026-01-214,235.04,270.04,150.04,225.0-35.0-0.82%6,300
2026-01-204,285.04,285.04,230.04,260.0-45.0-1.05%7,300
2026-01-194,355.04,355.04,290.04,305.0-45.0-1.03%6,200
2026-01-164,395.04,395.04,310.04,350.0-50.0-1.14%4,700
2026-01-154,360.04,400.04,350.04,400.0+75.0+1.73%4,700
2026-01-144,320.04,340.04,320.04,325.0-5.0-0.12%3,500
2026-01-134,430.04,430.04,320.04,330.0-30.0-0.69%7,600
2026-01-094,390.04,390.04,350.04,360.0-30.0-0.68%4,100
2026-01-084,445.04,450.04,390.04,390.0-25.0-0.57%5,700
2026-01-074,370.04,435.04,370.04,415.0+60.0+1.38%2,900
2026-01-064,355.04,430.04,355.04,355.00.00.00%5,900
2026-01-054,475.04,475.04,350.04,355.0-70.0-1.58%8,200
2025-12-304,540.04,545.04,425.04,425.0-95.0-2.10%4,100
2025-12-294,540.04,565.04,430.04,520.00.00.00%7,400
2025-12-264,475.04,600.04,425.04,520.0+170.0+3.91%14,400
2025-12-254,380.04,380.04,200.04,350.0-45.0-1.02%17,100
2025-12-244,460.04,485.04,385.04,395.0-35.0-0.79%9,100
2025-12-234,550.04,595.04,390.04,430.0-70.0-1.56%6,100
2025-12-224,555.04,560.04,500.04,500.0-10.0-0.22%3,700
2025-12-194,540.04,570.04,425.04,510.0-45.0-0.99%5,700
2025-12-184,560.04,560.04,510.04,555.0+25.0+0.55%3,200
2025-12-174,470.04,560.04,460.04,530.0+50.0+1.12%3,800
2025-12-164,655.04,680.04,480.04,480.0-150.0-3.24%4,600
2025-12-154,690.04,695.04,490.04,630.0+10.0+0.22%6,300
2025-12-124,645.04,765.04,565.04,620.0+35.0+0.76%6,600
2025-12-114,470.04,600.04,400.04,585.0+130.0+2.92%10,000
2025-12-104,685.04,700.04,365.04,455.0-155.0-3.36%16,000
2025-12-094,510.04,740.04,510.04,610.0+115.0+2.56%15,300
2025-12-084,255.04,500.04,240.04,495.0+450.0+11.12%40,500
2025-12-054,040.04,045.04,000.04,045.0+35.0+0.87%1,700
2025-12-044,080.04,080.04,010.04,010.0-5.0-0.12%200
2025-12-034,035.04,035.03,990.04,015.0-20.0-0.50%1,400
2025-12-024,055.04,060.04,025.04,035.0-20.0-0.49%1,600
2025-12-014,085.04,085.04,055.04,055.0-30.0-0.73%2,000
2025-11-284,090.04,090.04,025.04,085.0+65.0+1.62%1,500
2025-11-273,985.04,060.03,980.04,020.0+35.0+0.88%3,000
2025-11-264,050.04,050.03,985.03,985.0-65.0-1.60%2,300
2025-11-254,025.04,095.04,025.04,050.0+60.0+1.50%400
2025-11-213,965.04,030.03,950.03,990.0-20.0-0.50%1,600
2025-11-204,005.04,020.03,955.04,010.0+50.0+1.26%29,500
2025-11-193,980.03,995.03,960.03,960.0-20.0-0.50%600
2025-11-184,020.04,105.03,950.03,980.0-40.0-1.00%4,500
2025-11-174,200.04,200.04,020.04,020.0-110.0-2.66%10,500
2025-11-144,070.04,365.04,035.04,130.0+15.0+0.36%17,400
2025-11-134,200.04,200.04,065.04,115.0-85.0-2.02%3,300
2025-11-124,195.04,215.04,115.04,200.0+45.0+1.08%2,600
2025-11-114,110.04,185.04,085.04,155.0+85.0+2.09%3,100
2025-11-103,865.04,070.03,865.04,070.0+210.0+5.44%7,100
2025-11-073,915.03,930.03,810.03,860.0-70.0-1.78%3,800
2025-11-063,895.03,950.03,840.03,930.0+30.0+0.77%2,300
2025-11-053,955.03,955.03,850.03,900.0-40.0-1.02%1,700
2025-11-043,940.03,960.03,940.03,940.0+30.0+0.77%800
2025-10-313,935.03,945.03,910.03,910.0+20.0+0.51%500
2025-10-303,890.03,890.03,890.03,890.00.00.00%—
2025-10-293,955.03,955.03,860.03,890.0-65.0-1.64%1,900
2025-10-283,925.03,985.03,925.03,955.0+20.0+0.51%2,100
2025-10-273,955.03,955.03,875.03,935.0+50.0+1.29%2,800
2025-10-243,935.03,950.03,885.03,885.0-50.0-1.27%1,000
2025-10-233,880.03,960.03,795.03,935.0+45.0+1.16%5,200
2025-10-223,880.03,890.03,880.03,890.0+15.0+0.39%300
2025-10-213,875.03,875.03,870.03,875.0-35.0-0.90%300
2025-10-203,865.03,940.03,865.03,910.0+30.0+0.77%1,200
2025-10-173,825.03,900.03,825.03,880.0+15.0+0.39%1,300
2025-10-163,890.03,890.03,865.03,865.0-35.0-0.90%200
2025-10-153,865.03,950.03,865.03,900.0+40.0+1.04%1,300
2025-10-143,850.04,000.03,850.03,860.0-20.0-0.52%5,400
2025-10-103,915.03,940.03,855.03,880.0-50.0-1.27%2,100
2025-10-093,940.03,980.03,920.03,930.0-40.0-1.01%2,300
2025-10-083,975.03,975.03,960.03,970.0-5.0-0.13%1,300
2025-10-073,960.03,990.03,960.03,975.0+65.0+1.66%3,500
2025-10-063,865.03,945.03,865.03,910.0+120.0+3.17%2,200
2025-10-033,880.03,880.03,675.03,790.0-65.0-1.69%2,300
2025-10-023,870.03,915.03,720.03,855.0-15.0-0.39%1,700
2025-10-013,930.03,930.03,825.03,870.0-80.0-2.03%2,800
2025-09-303,935.03,990.03,920.03,950.0+10.0+0.25%1,200
2025-09-294,010.04,020.03,920.03,940.0-30.0-0.76%1,400
2025-09-263,920.03,990.03,900.03,970.0-20.0-0.50%2,200
2025-09-254,000.04,000.03,970.03,990.00.00.00%1,200
2025-09-243,965.03,990.03,955.03,990.0+25.0+0.63%2,100
2025-09-223,960.03,985.03,890.03,965.0+55.0+1.41%2,800
2025-09-193,875.03,970.03,875.03,910.0+35.0+0.90%3,400
2025-09-184,005.04,025.03,875.03,875.0-125.0-3.13%4,900
2025-09-173,935.04,000.03,935.04,000.0+55.0+1.39%6,600
2025-09-163,875.03,970.03,875.03,945.0+70.0+1.81%1,700
2025-09-123,875.03,945.03,875.03,875.0——1,300

直近120営業日分を表示