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
- 155.40（2025/9/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/8/24 | 481.88 | 489.74 | 473.67 | 484.19 | 9,268,259 | 484.19 |
| 2026/8/21 | 503.00 | 503.50 | 483.13 | 492.32 | 5,533,479 | 492.32 |
| 2026/8/20 | 489.58 | 499.89 | 487.47 | 496.21 | 6,604,475 | 496.21 |
| 2026/8/19 | 508.41 | 513.48 | 488.55 | 496.17 | 6,571,244 | 496.17 |
| 2026/8/18 | 507.37 | 516.83 | 497.73 | 514.33 | 8,611,917 | 514.33 |
| 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 |
1〜20/251件
