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
- 196.20（2025/9/25）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/22 | 457.90 | 472.49 | 453.34 | 472.46 | 5,806,411 | 472.46 |
| 2026/9/21 | 455.95 | 468.51 | 452.66 | 464.24 | 9,491,072 | 464.24 |
| 2026/9/18 | 421.69 | 445.00 | 420.00 | 444.57 | 14,302,926 | 444.57 |
| 2026/9/17 | 427.58 | 428.54 | 413.56 | 417.40 | 6,929,255 | 417.40 |
| 2026/9/16 | 429.73 | 430.74 | 411.51 | 415.38 | 5,511,015 | 415.38 |
| 2026/9/15 | 429.85 | 429.99 | 416.76 | 421.17 | 5,638,863 | 421.17 |
| 2026/9/14 | 422.20 | 432.51 | 419.60 | 424.21 | 8,064,762 | 424.21 |
| 2026/9/11 | 461.19 | 464.57 | 452.70 | 456.49 | 4,317,585 | 456.49 |
| 2026/9/10 | 455.40 | 460.86 | 450.56 | 454.01 | 4,844,231 | 454.01 |
| 2026/9/9 | 466.66 | 474.04 | 463.78 | 468.85 | 3,945,491 | 468.85 |
| 2026/9/8 | 464.02 | 472.89 | 458.15 | 472.79 | 6,312,985 | 472.79 |
| 2026/9/4 | 452.50 | 460.20 | 443.36 | 454.71 | 6,016,831 | 454.71 |
| 2026/9/3 | 432.42 | 437.14 | 426.13 | 435.91 | 6,004,455 | 435.91 |
| 2026/9/2 | 443.50 | 443.50 | 433.57 | 438.46 | 6,523,059 | 438.46 |
| 2026/9/1 | 450.72 | 451.45 | 438.83 | 441.85 | 7,150,153 | 441.85 |
| 2026/8/31 | 462.41 | 465.90 | 453.91 | 458.39 | 6,177,322 | 458.39 |
| 2026/8/28 | 476.26 | 477.97 | 460.51 | 461.67 | 6,531,804 | 461.67 |
| 2026/8/27 | 481.50 | 484.98 | 471.00 | 482.36 | 6,290,727 | 482.36 |
| 2026/8/26 | 479.74 | 480.67 | 472.40 | 479.76 | 5,192,988 | 479.76 |
| 2026/8/25 | 490.06 | 492.30 | 475.88 | 480.04 | 5,193,985 | 480.04 |
1〜20/250件
