アプライド・マテリアルズの株価時系列・推移
- 52週高値
- 739.67（2026/6/30）
- 52週安値
- 154.47（2025/9/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/6 | 627.76 | 629.00 | 591.68 | 592.79 | 8,622,756 | 592.79 |
| 2026/7/2 | 656.69 | 657.00 | 581.90 | 603.04 | 15,096,149 | 603.04 |
| 2026/7/1 | 668.41 | 693.78 | 639.06 | 650.91 | 16,089,190 | 650.91 |
| 2026/6/30 | 697.50 | 739.67 | 696.00 | 723.00 | 16,461,221 | 723.00 |
| 2026/6/29 | 635.43 | 708.99 | 632.11 | 694.64 | 14,165,300 | 694.64 |
| 2026/6/26 | 642.76 | 660.19 | 622.00 | 626.84 | 28,138,620 | 626.84 |
| 2026/6/25 | 637.74 | 669.22 | 609.70 | 668.00 | 16,508,296 | 668.00 |
| 2026/6/24 | 585.24 | 594.27 | 569.49 | 588.97 | 10,726,663 | 588.97 |
| 2026/6/23 | 581.93 | 592.50 | 573.51 | 585.88 | 12,035,065 | 585.88 |
| 2026/6/22 | 626.22 | 641.18 | 620.69 | 640.18 | 10,737,316 | 640.18 |
| 2026/6/18 | 622.52 | 638.90 | 612.50 | 617.11 | 16,781,180 | 617.11 |
| 2026/6/17 | 592.02 | 623.35 | 590.83 | 592.92 | 11,045,453 | 592.92 |
| 2026/6/16 | 581.99 | 600.91 | 567.65 | 568.23 | 10,906,131 | 568.23 |
| 2026/6/15 | 589.98 | 599.62 | 580.51 | 585.78 | 11,664,375 | 585.78 |
| 2026/6/12 | 548.62 | 569.95 | 544.07 | 567.25 | 8,064,479 | 567.25 |
| 2026/6/11 | 522.49 | 557.62 | 519.90 | 552.64 | 12,427,690 | 552.64 |
| 2026/6/10 | 502.79 | 534.44 | 494.88 | 497.01 | 11,393,843 | 497.01 |
| 2026/6/9 | 501.72 | 525.98 | 466.51 | 499.21 | 11,731,669 | 499.21 |
| 2026/6/8 | 476.00 | 497.71 | 471.12 | 492.17 | 9,726,918 | 492.17 |
| 2026/6/5 | 479.71 | 484.90 | 452.91 | 453.01 | 11,909,363 | 453.01 |
1〜20/250件
