KabuInsight

応用技術

4356
スタンダード/情報･通信業/APPLIED TECHNOLOGY 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
2026-03-131,778.01,778.01,757.01,757.0-32.0-1.79%800
2026-03-121,802.01,805.01,786.01,789.0+5.0+0.28%5,100
2026-03-111,772.01,800.01,772.01,784.0+12.0+0.68%3,500
2026-03-101,736.01,780.01,736.01,772.0+38.0+2.19%2,700
2026-03-091,762.01,762.01,723.01,734.0-45.0-2.53%3,900
2026-03-061,764.01,779.01,746.01,779.0+14.0+0.79%1,900
2026-03-051,751.01,777.01,745.01,765.0+45.0+2.62%2,300
2026-03-041,766.01,766.01,704.01,720.0-57.0-3.21%3,500
2026-03-031,800.01,803.01,777.01,777.0-23.0-1.28%5,300
2026-03-021,800.01,810.01,799.01,800.0-7.0-0.39%2,700
2026-02-271,799.01,808.01,798.01,807.0+5.0+0.28%2,800
2026-02-261,804.01,818.01,801.01,802.0-2.0-0.11%4,000
2026-02-251,805.01,811.01,798.01,804.0+3.0+0.17%3,700
2026-02-241,804.01,823.01,791.01,801.0-19.0-1.04%8,000
2026-02-201,798.01,835.01,795.01,820.0+22.0+1.22%7,600
2026-02-191,794.01,800.01,774.01,798.0+12.0+0.67%7,400
2026-02-181,789.01,807.01,782.01,786.0-3.0-0.17%7,200
2026-02-171,794.01,819.01,789.01,789.0-22.0-1.21%4,300
2026-02-161,785.01,846.01,770.01,811.0+52.0+2.96%18,800
2026-02-131,766.01,775.01,740.01,759.0-27.0-1.51%8,800
2026-02-121,780.01,820.01,761.01,786.0-93.0-4.95%32,400
2026-02-101,820.01,887.01,807.01,879.0+71.0+3.93%23,900
2026-02-091,837.01,837.01,804.01,808.0+2.0+0.11%5,800
2026-02-061,800.01,806.01,792.01,806.0+13.0+0.73%2,900
2026-02-051,805.01,805.01,790.01,793.0-11.0-0.61%8,300
2026-02-041,818.01,818.01,802.01,804.0+3.0+0.17%3,900
2026-02-031,814.01,814.01,800.01,801.00.00.00%6,000
2026-02-021,815.01,840.01,800.01,801.0-6.0-0.33%5,100
2026-01-301,843.01,843.01,800.01,807.0-53.0-2.85%12,800
2026-01-291,920.01,922.01,856.01,860.0+67.0+3.74%55,600
2026-01-281,806.01,806.01,784.01,793.0-6.0-0.33%2,800
2026-01-271,855.01,870.01,766.01,799.0-52.0-2.81%11,800
2026-01-261,864.01,864.01,851.01,851.00.00.00%2,400
2026-01-231,863.01,864.01,851.01,851.0-9.0-0.48%2,400
2026-01-221,841.01,873.01,841.01,860.0+19.0+1.03%2,200
2026-01-211,861.01,861.01,841.01,841.0-6.0-0.32%200
2026-01-201,845.01,854.01,845.01,847.0+3.0+0.16%1,000
2026-01-191,852.01,855.01,844.01,844.0+2.0+0.11%1,500
2026-01-161,850.01,850.01,840.01,842.0-5.0-0.27%1,800
2026-01-151,855.01,857.01,847.01,847.0-9.0-0.48%1,800
2026-01-141,880.01,884.01,854.01,856.0-27.0-1.43%4,800
2026-01-131,865.01,900.01,865.01,883.0+23.0+1.24%4,600
2026-01-091,872.01,872.01,851.01,860.0+15.0+0.81%1,300
2026-01-081,852.01,861.01,845.01,845.0-3.0-0.16%2,700
2026-01-071,863.01,863.01,845.01,848.0-22.0-1.18%2,400
2026-01-061,858.01,880.01,855.01,870.0+9.0+0.48%2,700
2026-01-051,864.01,865.01,850.01,861.0+12.0+0.65%2,500
2025-12-301,850.01,865.01,847.01,849.0+11.0+0.60%2,400
2025-12-291,842.01,847.01,824.01,838.0-15.0-0.81%5,100
2025-12-261,842.01,874.01,842.01,853.0+11.0+0.60%2,400
2025-12-251,860.01,860.01,811.01,842.0-24.0-1.29%6,900
2025-12-241,862.01,866.01,861.01,866.0+4.0+0.21%800
2025-12-231,876.01,890.01,861.01,862.0-8.0-0.43%2,700
2025-12-221,891.01,891.01,863.01,870.0-21.0-1.11%4,300
2025-12-191,909.01,909.01,886.01,891.0-9.0-0.47%2,500
2025-12-181,910.01,910.01,900.01,900.0-10.0-0.52%1,300
2025-12-171,906.01,910.01,901.01,910.0+19.0+1.00%3,000
2025-12-161,898.01,898.01,871.01,891.0-7.0-0.37%3,000
2025-12-151,884.01,898.01,876.01,898.0+18.0+0.96%1,800
2025-12-121,877.01,895.01,877.01,880.0+4.0+0.21%3,900
2025-12-111,866.01,876.01,862.01,876.0+36.0+1.96%4,900
2025-12-101,830.01,841.01,830.01,840.00.00.00%2,100
2025-12-091,840.01,858.01,829.01,840.0-6.0-0.33%4,200
2025-12-081,830.01,872.01,830.01,846.0+26.0+1.43%1,900
2025-12-051,841.01,841.01,820.01,820.0-21.0-1.14%2,000
2025-12-041,867.01,867.01,841.01,841.0-30.0-1.60%5,000
2025-12-031,899.01,899.01,866.01,871.0-7.0-0.37%3,800
2025-12-021,877.01,904.01,856.01,878.0+66.0+3.64%10,900
2025-12-011,818.01,826.01,805.01,812.0+10.0+0.55%1,800
2025-11-281,810.01,810.01,802.01,802.0-3.0-0.17%1,900
2025-11-271,804.01,820.01,804.01,805.0+1.0+0.06%1,300
2025-11-261,785.01,830.01,785.01,804.0+20.0+1.12%2,300
2025-11-251,800.01,806.01,784.01,784.0-16.0-0.89%1,100
2025-11-211,796.01,800.01,781.01,800.0-3.0-0.17%1,700
2025-11-201,805.01,805.01,781.01,803.0+22.0+1.24%2,100
2025-11-191,800.01,800.01,740.01,781.0-19.0-1.06%5,700
2025-11-181,817.01,817.01,800.01,800.0-17.0-0.94%3,300
2025-11-171,863.01,863.01,817.01,817.0-6.0-0.33%1,600
2025-11-141,835.01,845.01,817.01,823.0-37.0-1.99%4,400
2025-11-131,906.01,932.01,860.01,860.0-126.0-6.34%14,900
2025-11-121,840.01,988.01,840.01,986.0+164.0+9.00%12,800
2025-11-111,818.01,838.01,818.01,822.0+6.0+0.33%600
2025-11-101,800.01,832.01,800.01,816.0+9.0+0.50%2,600
2025-11-071,880.01,886.01,807.01,807.0-113.0-5.89%7,400
2025-11-061,831.01,920.01,831.01,920.0+68.0+3.67%2,600
2025-11-051,875.01,900.01,852.01,852.0-41.0-2.17%2,400
2025-11-041,906.01,936.01,893.01,893.0-26.0-1.35%2,900
2025-10-311,893.01,942.01,879.01,919.0+34.0+1.80%3,600
2025-10-301,805.01,885.01,801.01,885.0+81.0+4.49%4,300
2025-10-291,852.01,905.01,804.01,804.0-61.0-3.27%7,100
2025-10-281,947.01,947.01,865.01,865.0-82.0-4.21%5,800
2025-10-271,979.01,979.01,911.01,947.0-6.0-0.31%6,900
2025-10-241,981.01,981.01,949.01,953.0-6.0-0.31%2,900
2025-10-231,997.01,997.01,945.01,959.0-39.0-1.95%6,100
2025-10-221,999.02,050.01,960.01,998.0-31.0-1.53%8,100
2025-10-212,078.02,080.02,004.02,029.0-21.0-1.02%5,900
2025-10-202,001.02,106.02,000.02,050.0+49.0+2.45%14,100
2025-10-172,066.02,066.02,000.02,001.0-35.0-1.72%7,500
2025-10-161,976.02,044.01,976.02,036.0+60.0+3.04%6,200
2025-10-151,950.01,983.01,950.01,976.0+28.0+1.44%2,800
2025-10-141,900.02,000.01,895.01,948.0+23.0+1.19%10,900
2025-10-101,930.01,979.01,903.01,925.0-5.0-0.26%3,400
2025-10-091,897.01,932.01,896.01,930.0+49.0+2.60%6,000
2025-10-081,862.01,881.01,852.01,881.0+19.0+1.02%3,400
2025-10-071,904.01,904.01,861.01,862.0-32.0-1.69%3,900
2025-10-061,920.01,920.01,867.01,894.0+107.0+5.99%10,400
2025-10-031,778.01,800.01,766.01,787.0-12.0-0.67%3,200
2025-10-021,755.01,799.01,718.01,799.0+60.0+3.45%5,500
2025-10-011,795.01,795.01,718.01,739.0-51.0-2.85%9,300
2025-09-301,803.01,820.01,782.01,790.0+27.0+1.53%3,500
2025-09-291,780.01,785.01,755.01,763.0-16.0-0.90%2,900
2025-09-261,785.01,785.01,756.01,779.0-6.0-0.34%1,500
2025-09-251,838.01,838.01,736.01,785.0-26.0-1.44%15,400
2025-09-241,852.01,868.01,811.01,811.0-66.0-3.52%5,600
2025-09-221,880.01,880.01,843.01,877.0+7.0+0.37%5,900
2025-09-191,710.01,870.01,710.01,870.0+166.0+9.74%17,100
2025-09-181,700.01,719.01,696.01,704.0+25.0+1.49%11,000
2025-09-171,673.01,680.01,630.01,679.0+10.0+0.60%5,000
2025-09-161,677.01,688.01,665.01,669.0+4.0+0.24%5,500
2025-09-121,646.01,673.01,636.01,665.0——2,600

直近120営業日分を表示