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
- 13.16（2025/9/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/20 | 28.01 | 29.21 | 27.61 | 28.65 | 13,969,111 | 28.65 |
| 2026/8/19 | 28.31 | 28.84 | 26.64 | 28.23 | 17,720,104 | 28.23 |
| 2026/8/18 | 29.99 | 30.69 | 28.10 | 28.51 | 18,093,171 | 28.51 |
| 2026/8/17 | 31.18 | 31.85 | 30.60 | 31.18 | 13,582,652 | 31.18 |
| 2026/8/14 | 30.41 | 31.33 | 29.63 | 31.20 | 18,077,203 | 31.20 |
| 2026/8/13 | 31.07 | 32.18 | 30.45 | 30.62 | 16,117,574 | 30.62 |
| 2026/8/12 | 32.35 | 33.04 | 30.35 | 31.15 | 18,706,317 | 31.15 |
| 2026/8/11 | 29.99 | 30.11 | 29.11 | 29.69 | 12,164,535 | 29.69 |
| 2026/8/10 | 29.29 | 30.72 | 28.98 | 29.06 | 15,541,053 | 29.06 |
| 2026/8/7 | 29.90 | 30.18 | 27.97 | 29.22 | 12,988,669 | 29.22 |
| 2026/8/6 | 28.30 | 30.48 | 28.17 | 28.86 | 12,582,697 | 28.86 |
| 2026/8/5 | 31.07 | 31.84 | 29.80 | 29.87 | 14,759,304 | 29.87 |
| 2026/8/4 | 29.76 | 31.84 | 29.64 | 31.27 | 20,826,518 | 31.27 |
| 2026/8/3 | 27.01 | 30.10 | 26.10 | 29.49 | 21,382,097 | 29.49 |
| 2026/7/31 | 30.00 | 30.24 | 26.94 | 27.39 | 22,019,967 | 27.39 |
| 2026/7/30 | 25.48 | 28.56 | 25.34 | 27.97 | 25,995,312 | 27.97 |
| 2026/7/29 | 26.80 | 27.01 | 22.93 | 23.22 | 31,686,515 | 23.22 |
| 2026/7/28 | 26.81 | 27.25 | 25.41 | 26.62 | 40,851,414 | 26.62 |
| 2026/7/27 | 28.06 | 28.19 | 25.77 | 26.38 | 23,738,736 | 26.38 |
| 2026/7/24 | 29.30 | 29.39 | 26.84 | 27.19 | 20,189,734 | 27.19 |
1〜20/250件
