暗号資産
FISCO BTC Index
7/25 20:58:22
17,253,826
4356 東証スタンダード 情報・通信業
応用技術
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,482.0 | 1,499.0 | 1,477.0 | 1,499.0 | 3,300 | 1,499.0 |
| 2024/9/3 | 1,509.0 | 1,517.0 | 1,500.0 | 1,500.0 | 1,900 | 1,500.0 |
| 2024/9/2 | 1,509.0 | 1,548.0 | 1,490.0 | 1,501.0 | 13,400 | 1,501.0 |
| 2024/8/30 | 1,491.0 | 1,507.0 | 1,490.0 | 1,507.0 | 4,400 | 1,507.0 |
| 2024/8/29 | 1,523.0 | 1,539.0 | 1,492.0 | 1,504.0 | 17,300 | 1,504.0 |
| 2024/8/28 | 1,565.0 | 1,565.0 | 1,501.0 | 1,526.0 | 5,400 | 1,526.0 |
| 2024/8/27 | 1,568.0 | 1,589.0 | 1,564.0 | 1,564.0 | 1,800 | 1,564.0 |
| 2024/8/26 | 1,583.0 | 1,584.0 | 1,561.0 | 1,573.0 | 4,100 | 1,573.0 |
| 2024/8/23 | 1,598.0 | 1,599.0 | 1,572.0 | 1,583.0 | 900 | 1,583.0 |
| 2024/8/22 | 1,590.0 | 1,598.0 | 1,572.0 | 1,598.0 | 3,600 | 1,598.0 |
| 2024/8/21 | 1,607.0 | 1,620.0 | 1,584.0 | 1,590.0 | 5,800 | 1,590.0 |
| 2024/8/20 | 1,598.0 | 1,626.0 | 1,582.0 | 1,607.0 | 1,500 | 1,607.0 |
| 2024/8/19 | 1,622.0 | 1,646.0 | 1,593.0 | 1,636.0 | 6,100 | 1,636.0 |
| 2024/8/16 | 1,596.0 | 1,655.0 | 1,596.0 | 1,646.0 | 4,200 | 1,646.0 |
| 2024/8/15 | 1,587.0 | 1,644.0 | 1,584.0 | 1,592.0 | 7,000 | 1,592.0 |
| 2024/8/14 | 1,620.0 | 1,648.0 | 1,550.0 | 1,627.0 | 9,600 | 1,627.0 |
| 2024/8/13 | 1,610.0 | 1,620.0 | 1,590.0 | 1,600.0 | 2,200 | 1,600.0 |
| 2024/8/9 | 1,599.0 | 1,608.0 | 1,568.0 | 1,588.0 | 1,700 | 1,588.0 |
| 2024/8/8 | 1,495.0 | 1,537.0 | 1,482.0 | 1,534.0 | 2,100 | 1,534.0 |
| 2024/8/7 | 1,509.0 | 1,521.0 | 1,481.0 | 1,521.0 | 1,800 | 1,521.0 |