応用技術(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,106（2025年10月20日）
- 年初来安値
- 1,330（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 1,820 | 1,887 | 1,807 | 1,879 | 23,900 | 1,879 | 11.74 | 1.77 |
| 2026/2/9 | 1,837 | 1,837 | 1,804 | 1,808 | 5,800 | 1,808 | 11.29 | 1.71 |
| 2026/2/6 | 1,800 | 1,806 | 1,792 | 1,806 | 2,900 | 1,806 | 11.28 | 1.71 |
| 2026/2/5 | 1,805 | 1,805 | 1,790 | 1,793 | 8,300 | 1,793 | 11.2 | 1.69 |
| 2026/2/4 | 1,818 | 1,818 | 1,802 | 1,804 | 3,900 | 1,804 | 11.27 | 1.7 |
| 2026/2/3 | 1,814 | 1,814 | 1,800 | 1,801 | 6,000 | 1,801 | 11.25 | 1.7 |
| 2026/2/2 | 1,815 | 1,840 | 1,800 | 1,801 | 5,100 | 1,801 | 11.25 | 1.7 |
| 2026/1/30 | 1,843 | 1,843 | 1,800 | 1,807 | 12,800 | 1,807 | 11.29 | 1.71 |
| 2026/1/29 | 1,920 | 1,922 | 1,856 | 1,860 | 55,600 | 1,860 | ||
| 2026/1/28 | 1,806 | 1,806 | 1,784 | 1,793 | 2,800 | 1,793 | ||
| 2026/1/27 | 1,855 | 1,870 | 1,766 | 1,799 | 11,800 | 1,799 | ||
| 2026/1/26 | 1,864 | 1,864 | 1,851 | 1,851 | 2,400 | 1,851 | ||
| 2026/1/23 | 1,863 | 1,864 | 1,851 | 1,851 | 2,400 | 1,851 | ||
| 2026/1/22 | 1,841 | 1,873 | 1,841 | 1,860 | 2,200 | 1,860 | ||
| 2026/1/21 | 1,861 | 1,861 | 1,841 | 1,841 | 200 | 1,841 | ||
| 2026/1/20 | 1,845 | 1,854 | 1,845 | 1,847 | 1,000 | 1,847 | ||
| 2026/1/19 | 1,852 | 1,855 | 1,844 | 1,844 | 1,500 | 1,844 | ||
| 2026/1/16 | 1,850 | 1,850 | 1,840 | 1,842 | 1,800 | 1,842 | ||
| 2026/1/15 | 1,855 | 1,857 | 1,847 | 1,847 | 1,800 | 1,847 | ||
| 2026/1/14 | 1,880 | 1,884 | 1,854 | 1,856 | 4,800 | 1,856 |
1〜20/244件
