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
- 203.40（2025/11/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 396.79 | 405.20 | 382.62 | 390.09 | 10,283,459 | 390.09 |
| 2026/10/29 | 411.85 | 426.52 | 409.89 | 421.66 | 6,701,591 | 421.66 |
| 2026/10/28 | 402.67 | 421.83 | 401.44 | 416.00 | 7,099,607 | 416.00 |
| 2026/10/27 | 391.43 | 398.95 | 385.31 | 395.93 | 6,391,889 | 395.93 |
| 2026/10/26 | 380.25 | 393.18 | 378.20 | 387.59 | 6,143,383 | 387.59 |
| 2026/10/23 | 375.66 | 384.33 | 372.80 | 377.24 | 6,917,215 | 377.24 |
| 2026/10/22 | 383.32 | 389.82 | 375.16 | 375.58 | 13,020,962 | 375.58 |
| 2026/10/21 | 410.64 | 414.00 | 406.19 | 408.94 | 6,313,133 | 408.94 |
| 2026/10/20 | 405.56 | 412.46 | 399.03 | 404.98 | 6,856,521 | 404.98 |
| 2026/10/19 | 425.60 | 427.66 | 412.69 | 413.11 | 6,758,117 | 413.11 |
| 2026/10/16 | 420.26 | 426.81 | 407.26 | 409.29 | 8,551,533 | 409.29 |
| 2026/10/15 | 431.72 | 434.56 | 418.24 | 430.01 | 12,167,310 | 430.01 |
| 2026/10/14 | 454.14 | 459.48 | 445.54 | 446.63 | 8,508,081 | 446.63 |
| 2026/10/13 | 485.40 | 485.63 | 452.81 | 464.24 | 10,876,563 | 464.24 |
| 2026/10/12 | 501.02 | 501.46 | 491.83 | 497.53 | 4,177,061 | 497.53 |
| 2026/10/9 | 518.38 | 519.71 | 504.80 | 507.03 | 3,341,160 | 507.03 |
| 2026/10/8 | 509.94 | 523.34 | 502.65 | 509.57 | 6,767,323 | 509.57 |
| 2026/10/7 | 516.91 | 524.93 | 514.01 | 520.65 | 3,780,119 | 520.65 |
| 2026/10/6 | 546.00 | 546.00 | 526.52 | 530.27 | 4,884,803 | 530.27 |
| 2026/10/5 | 540.99 | 545.81 | 533.59 | 542.28 | 4,648,524 | 542.28 |
1〜20/250件
