7アプライド・デジタルの株価時系列・推移
- 52週高値
- 50.73（2026/5/28）
- 52週安値
- 9.02（2025/7/11）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/9 | 32.95 | 33.56 | 31.67 | 32.29 | 16,552,350 | 32.29 |
| 2026/7/8 | 30.48 | 32.15 | 29.93 | 31.44 | 18,267,444 | 31.44 |
| 2026/7/7 | 32.23 | 33.20 | 30.24 | 30.71 | 15,456,372 | 30.71 |
| 2026/7/6 | 34.53 | 35.79 | 33.36 | 33.50 | 13,840,829 | 33.50 |
| 2026/7/2 | 35.51 | 35.80 | 31.72 | 33.06 | 24,641,086 | 33.06 |
| 2026/7/1 | 35.90 | 37.42 | 35.07 | 35.52 | 18,655,197 | 35.52 |
| 2026/6/30 | 37.61 | 39.77 | 37.18 | 37.30 | 17,984,182 | 37.30 |
| 2026/6/29 | 39.94 | 40.40 | 36.10 | 37.77 | 20,066,525 | 37.77 |
| 2026/6/26 | 39.35 | 40.37 | 37.96 | 39.16 | 47,908,100 | 39.16 |
| 2026/6/25 | 43.55 | 43.97 | 39.80 | 40.95 | 12,988,362 | 40.95 |
| 2026/6/24 | 45.18 | 45.22 | 40.41 | 41.98 | 15,648,733 | 41.98 |
| 2026/6/23 | 42.35 | 46.80 | 41.64 | 45.27 | 17,212,798 | 45.27 |
| 2026/6/22 | 46.92 | 47.96 | 44.62 | 45.20 | 16,311,264 | 45.20 |
| 2026/6/18 | 47.19 | 47.78 | 45.37 | 46.59 | 14,554,440 | 46.59 |
| 2026/6/17 | 46.51 | 48.67 | 45.25 | 45.57 | 27,044,005 | 45.57 |
| 2026/6/16 | 46.01 | 49.34 | 45.92 | 46.27 | 20,750,361 | 46.27 |
| 2026/6/15 | 44.85 | 46.99 | 44.70 | 46.47 | 18,805,479 | 46.47 |
| 2026/6/12 | 41.49 | 44.95 | 40.88 | 42.70 | 22,708,374 | 42.70 |
| 2026/6/11 | 38.66 | 42.07 | 37.93 | 41.47 | 17,088,829 | 41.47 |
| 2026/6/10 | 40.42 | 42.74 | 38.63 | 38.92 | 21,263,338 | 38.92 |
1〜20/250件
