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 |
|---|---|---|---|---|---|---|
| 2026/8/17 | 518.00 | 539.81 | 515.12 | 535.31 | 9,624,104 | 535.31 |
| 2026/8/14 | 499.40 | 523.00 | 497.10 | 507.18 | 13,132,344 | 507.18 |
| 2026/8/13 | 548.81 | 563.76 | 531.79 | 534.54 | 12,963,253 | 534.54 |
| 2026/8/12 | 548.00 | 553.75 | 544.90 | 548.15 | 7,495,034 | 548.15 |
| 2026/8/11 | 539.99 | 539.99 | 522.66 | 525.61 | 6,973,829 | 525.61 |
| 2026/8/10 | 555.00 | 555.32 | 521.57 | 522.12 | 7,019,379 | 522.12 |
| 2026/8/7 | 539.59 | 545.94 | 528.00 | 539.14 | 4,555,017 | 539.14 |
| 2026/8/6 | 525.34 | 539.50 | 511.05 | 527.48 | 4,173,206 | 527.48 |
| 2026/8/5 | 544.51 | 554.08 | 530.57 | 534.24 | 5,358,120 | 534.24 |
| 2026/8/4 | 544.65 | 549.67 | 535.55 | 546.62 | 7,971,702 | 546.62 |
| 2026/8/3 | 498.86 | 519.50 | 491.68 | 518.21 | 5,978,907 | 518.21 |
| 2026/7/31 | 531.69 | 536.54 | 502.91 | 507.67 | 7,411,547 | 507.67 |
| 2026/7/30 | 482.48 | 508.54 | 476.12 | 501.77 | 12,166,310 | 501.77 |
| 2026/7/29 | 463.42 | 475.00 | 436.33 | 436.45 | 10,166,927 | 436.45 |
| 2026/7/28 | 490.92 | 495.00 | 467.01 | 476.46 | 9,891,288 | 476.46 |
| 2026/7/27 | 539.54 | 548.55 | 493.64 | 516.89 | 8,011,383 | 516.89 |
| 2026/7/24 | 556.21 | 562.80 | 530.01 | 536.25 | 6,262,153 | 536.25 |
| 2026/7/23 | 548.97 | 576.49 | 547.39 | 562.80 | 5,706,355 | 562.80 |
| 2026/7/22 | 544.31 | 563.34 | 543.18 | 553.92 | 4,963,482 | 553.92 |
| 2026/7/21 | 564.95 | 572.50 | 552.00 | 564.55 | 7,636,381 | 564.55 |
1〜20/251件
