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
- 19.01（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/23 | 28.81 | 28.90 | 27.20 | 27.23 | 13,725,528 | 27.23 |
| 2026/9/22 | 28.16 | 29.10 | 28.03 | 28.54 | 13,083,399 | 28.54 |
| 2026/9/21 | 28.56 | 28.85 | 27.70 | 28.19 | 18,221,809 | 28.19 |
| 2026/9/18 | 26.97 | 28.30 | 26.15 | 28.12 | 23,876,132 | 28.12 |
| 2026/9/17 | 25.75 | 26.80 | 24.85 | 26.38 | 24,003,363 | 26.38 |
| 2026/9/16 | 24.13 | 24.86 | 23.76 | 24.39 | 19,033,730 | 24.39 |
| 2026/9/15 | 24.29 | 24.63 | 23.39 | 23.42 | 13,543,611 | 23.42 |
| 2026/9/14 | 24.46 | 25.50 | 24.38 | 24.58 | 14,977,257 | 24.58 |
| 2026/9/11 | 26.34 | 26.87 | 25.95 | 26.42 | 10,085,415 | 26.42 |
| 2026/9/10 | 26.30 | 27.08 | 25.74 | 25.78 | 12,049,074 | 25.78 |
| 2026/9/9 | 28.69 | 28.97 | 27.04 | 27.14 | 11,785,561 | 27.14 |
| 2026/9/8 | 27.20 | 29.15 | 27.14 | 28.31 | 19,993,012 | 28.31 |
| 2026/9/4 | 26.00 | 26.48 | 25.78 | 26.37 | 13,467,976 | 26.37 |
| 2026/9/3 | 24.94 | 25.97 | 24.53 | 25.91 | 15,966,464 | 25.91 |
| 2026/9/2 | 24.01 | 25.00 | 23.83 | 24.91 | 16,880,887 | 24.91 |
| 2026/9/1 | 24.70 | 25.09 | 24.10 | 24.29 | 15,171,007 | 24.29 |
| 2026/8/31 | 25.26 | 25.50 | 24.83 | 25.41 | 12,020,044 | 25.41 |
| 2026/8/28 | 26.80 | 27.01 | 25.09 | 25.34 | 19,791,277 | 25.34 |
| 2026/8/27 | 27.73 | 28.64 | 27.28 | 27.44 | 16,124,762 | 27.44 |
| 2026/8/26 | 28.49 | 28.70 | 26.86 | 26.87 | 13,311,919 | 26.87 |
1〜20/251件
