日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

旭情報サービス(9799)の株価時系列情報

旭情報サービス(9799)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 1,342 1,342 1,317 1,326 2,800
2023/12/28 1,324 1,350 1,301 1,342 4,100
2023/12/27 1,300 1,332 1,300 1,314 1,300
2023/12/26 1,329 1,331 1,300 1,301 1,500
2023/12/25 1,352 1,352 1,312 1,334 25,700
2023/12/22 1,307 1,325 1,300 1,322 12,700
2023/12/21 1,306 1,306 1,300 1,306 3,500
2023/12/20 1,300 1,308 1,297 1,304 9,000
2023/12/19 1,295 1,300 1,293 1,300 3,100
2023/12/18 1,287 1,299 1,284 1,295 2,100
2023/12/15 1,267 1,286 1,267 1,286 2,400
2023/12/14 1,291 1,291 1,266 1,267 800
2023/12/13 1,289 1,290 1,271 1,277 3,500
2023/12/12 1,301 1,301 1,285 1,289 11,900
2023/12/11 1,279 1,295 1,279 1,295 5,800
2023/12/08 1,271 1,284 1,271 1,282 1,800
2023/12/07 1,274 1,285 1,270 1,271 5,200
2023/12/06 1,277 1,280 1,277 1,279 600
2023/12/05 1,279 1,285 1,277 1,277 400
2023/12/04 1,279 1,282 1,279 1,279 1,100
2023/12/01 1,270 1,278 1,270 1,274 3,600
2023/11/30 1,277 1,279 1,269 1,270 1,200
2023/11/29 1,278 1,278 1,270 1,270 600
2023/11/28 1,277 1,278 1,270 1,272 1,400
2023/11/27 1,284 1,300 1,268 1,277 4,500
2023/11/24 1,300 1,300 1,264 1,284 8,600
2023/11/22 1,268 1,285 1,265 1,285 5,300
2023/11/21 1,250 1,271 1,250 1,268 1,600
2023/11/20 1,250 1,257 1,249 1,249 2,500
2023/11/17 1,253 1,255 1,245 1,248 2,200
2023/11/16 1,251 1,252 1,247 1,252 1,200
2023/11/15 1,250 1,264 1,241 1,249 4,600
2023/11/14 1,244 1,250 1,241 1,250 2,200
2023/11/13 1,249 1,249 1,240 1,240 2,300
2023/11/10 1,245 1,250 1,236 1,245 5,400
2023/11/09 1,248 1,249 1,240 1,245 1,000
2023/11/08 1,242 1,248 1,242 1,248 1,600
2023/11/07 1,246 1,247 1,245 1,247 800
2023/11/06 1,249 1,250 1,243 1,247 2,500
2023/11/02 1,239 1,241 1,235 1,241 1,200
2023/11/01 1,234 1,245 1,234 1,240 3,800
2023/10/31 1,234 1,243 1,234 1,234 1,800
2023/10/30 1,236 1,247 1,235 1,236 2,200
2023/10/27 1,243 1,249 1,240 1,242 1,500
2023/10/26 1,249 1,249 1,240 1,249 1,600
2023/10/25 1,255 1,255 1,213 1,249 10,700
2023/10/24 1,255 1,255 1,243 1,255 6,000
2023/10/23 1,249 1,256 1,247 1,252 7,400
2023/10/20 1,251 1,254 1,246 1,252 3,300
2023/10/19 1,254 1,255 1,245 1,251 3,500
2023/10/18 1,254 1,257 1,249 1,255 2,900
2023/10/17 1,260 1,260 1,248 1,248 1,300
2023/10/16 1,264 1,265 1,243 1,252 4,500
2023/10/13 1,260 1,270 1,260 1,269 1,900
2023/10/12 1,267 1,268 1,255 1,268 1,800
2023/10/11 1,255 1,264 1,255 1,255 800
2023/10/10 1,269 1,269 1,251 1,261 4,600
2023/10/06 1,240 1,253 1,240 1,253 2,300
2023/10/05 1,240 1,260 1,236 1,259 3,700
2023/10/04 1,245 1,286 1,215 1,221 10,400
2023/10/03 1,263 1,310 1,259 1,264 3,800
2023/10/02 1,270 1,276 1,263 1,263 5,300
2023/09/29 1,276 1,280 1,258 1,267 3,400
2023/09/28 1,269 1,280 1,250 1,268 3,600
2023/09/27 1,273 1,284 1,273 1,282 1,400
2023/09/26 1,284 1,287 1,280 1,286 800
2023/09/25 1,300 1,300 1,267 1,287 10,200
2023/09/22 1,257 1,277 1,257 1,274 7,300
2023/09/21 1,260 1,260 1,255 1,258 4,100
2023/09/20 1,256 1,260 1,254 1,260 2,700
2023/09/19 1,254 1,260 1,250 1,256 5,100
2023/09/15 1,250 1,255 1,247 1,254 3,200
2023/09/14 1,251 1,253 1,243 1,247 4,400
2023/09/13 1,244 1,254 1,244 1,253 4,200
2023/09/12 1,252 1,254 1,243 1,244 3,100
2023/09/11 1,258 1,260 1,242 1,243 2,400
2023/09/08 1,259 1,259 1,249 1,255 1,200
2023/09/07 1,250 1,259 1,250 1,259 2,300
2023/09/06 1,242 1,255 1,242 1,248 5,600
2023/09/05 1,250 1,250 1,241 1,247 3,400
2023/09/04 1,250 1,252 1,244 1,250 6,600
2023/09/01 1,241 1,249 1,238 1,244 3,600
2023/08/31 1,247 1,249 1,242 1,242 2,100
2023/08/30 1,246 1,246 1,241 1,246 1,600
2023/08/29 1,244 1,248 1,231 1,245 3,100
2023/08/28 1,251 1,251 1,235 1,235 2,200
2023/08/25 1,240 1,242 1,231 1,242 9,200
2023/08/24 1,235 1,239 1,227 1,239 3,200
2023/08/23 1,227 1,236 1,225 1,233 3,500
2023/08/22 1,231 1,236 1,229 1,236 800
2023/08/21 1,237 1,237 1,224 1,224 1,400
2023/08/18 1,233 1,236 1,225 1,236 1,500
2023/08/17 1,239 1,239 1,221 1,229 5,700
2023/08/16 1,225 1,234 1,225 1,231 1,600
2023/08/15 1,233 1,234 1,231 1,232 1,000
2023/08/14 1,232 1,235 1,227 1,233 2,600
2023/08/10 1,240 1,240 1,233 1,238 400
2023/08/09 1,235 1,240 1,232 1,240 1,500
2023/08/08 1,233 1,235 1,233 1,235 2,800
2023/08/07 1,240 1,253 1,236 1,237 2,400
2023/08/04 1,254 1,254 1,241 1,241 800
2023/08/02 1,255 1,260 1,243 1,254 3,300
2023/08/01 1,256 1,260 1,240 1,259 3,800
2023/07/31 1,253 1,253 1,233 1,239 4,300
2023/07/28 1,230 1,250 1,230 1,241 1,200
2023/07/27 1,236 1,236 1,223 1,230 2,800
2023/07/26 1,241 1,245 1,236 1,236 400
2023/07/25 1,263 1,263 1,220 1,238 26,900
2023/07/24 1,261 1,261 1,221 1,249 12,700
2023/07/21 1,255 1,260 1,254 1,260 3,600
2023/07/20 1,241 1,257 1,237 1,257 7,600
2023/07/19 1,235 1,241 1,226 1,241 5,200
2023/07/18 1,233 1,237 1,217 1,237 3,200
2023/07/14 1,206 1,214 1,202 1,214 1,500
2023/07/13 1,201 1,210 1,201 1,210 1,800
2023/07/12 1,201 1,218 1,201 1,208 5,900
2023/07/11 1,215 1,230 1,215 1,223 2,500
2023/07/10 1,213 1,223 1,207 1,215 4,200
2023/07/07 1,218 1,225 1,208 1,213 4,500
2023/07/06 1,218 1,231 1,216 1,220 2,900
2023/07/05 1,222 1,222 1,212 1,219 1,200
2023/07/04 1,232 1,239 1,212 1,222 12,600
2023/07/03 1,251 1,253 1,220 1,223 8,800
2023/06/30 1,228 1,242 1,228 1,239 5,700
2023/06/29 1,219 1,236 1,216 1,224 3,800
2023/06/28 1,210 1,218 1,208 1,218 5,200
2023/06/27 1,212 1,214 1,200 1,210 3,500
2023/06/26 1,204 1,214 1,202 1,205 3,900
2023/06/23 1,226 1,226 1,200 1,202 11,300
2023/06/22 1,211 1,215 1,206 1,212 5,800
2023/06/21 1,190 1,211 1,189 1,199 6,200
2023/06/20 1,209 1,212 1,189 1,192 9,400
2023/06/19 1,209 1,209 1,201 1,209 6,300
2023/06/16 1,189 1,200 1,187 1,200 6,000
2023/06/15 1,187 1,189 1,184 1,189 3,500
2023/06/14 1,187 1,189 1,185 1,187 2,300
2023/06/13 1,190 1,190 1,186 1,187 3,500
2023/06/12 1,198 1,198 1,185 1,190 3,300
2023/06/09 1,183 1,188 1,183 1,183 1,300
2023/06/08 1,180 1,183 1,180 1,183 1,900
2023/06/07 1,180 1,188 1,180 1,180 1,800
2023/06/06 1,182 1,190 1,182 1,182 2,900
2023/06/05 1,188 1,188 1,177 1,180 3,400
2023/06/02 1,179 1,180 1,172 1,177 2,300
2023/06/01 1,177 1,177 1,172 1,175 4,900
2023/05/31 1,177 1,186 1,177 1,178 3,900
2023/05/30 1,184 1,184 1,180 1,181 4,400
2023/05/29 1,190 1,190 1,181 1,189 4,500
2023/05/26 1,185 1,190 1,185 1,185 1,800
2023/05/25 1,190 1,190 1,182 1,182 8,000
2023/05/24 1,183 1,188 1,182 1,188 2,600
2023/05/23 1,188 1,188 1,181 1,188 1,500
2023/05/22 1,188 1,188 1,181 1,181 3,800
2023/05/19 1,184 1,184 1,180 1,184 1,200
2023/05/18 1,181 1,188 1,181 1,185 2,300
2023/05/17 1,181 1,185 1,180 1,182 1,700
2023/05/16 1,188 1,188 1,180 1,181 1,400
2023/05/15 1,181 1,187 1,181 1,187 500
2023/05/12 1,184 1,189 1,181 1,181 1,600
2023/05/11 1,176 1,182 1,175 1,180 2,300
2023/05/10 1,171 1,186 1,171 1,180 2,500
2023/05/09 1,181 1,185 1,170 1,179 4,200
2023/05/08 1,186 1,190 1,183 1,183 2,700
2023/05/02 1,198 1,198 1,174 1,188 2,600
2023/05/01 1,178 1,185 1,172 1,181 6,100
2023/04/28 1,189 1,189 1,159 1,175 7,300
2023/04/27 1,161 1,175 1,156 1,175 5,300
2023/04/26 1,160 1,173 1,160 1,164 3,200
2023/04/25 1,160 1,169 1,160 1,169 7,700
2023/04/24 1,165 1,174 1,162 1,167 5,100
2023/04/21 1,160 1,161 1,157 1,159 1,100
2023/04/20 1,168 1,168 1,160 1,161 2,200
2023/04/19 1,158 1,173 1,158 1,160 3,300
2023/04/18 1,150 1,160 1,150 1,157 1,900
2023/04/17 1,146 1,150 1,144 1,150 2,900
2023/04/14 1,150 1,150 1,144 1,145 4,200
2023/04/13 1,153 1,154 1,145 1,150 2,600
2023/04/12 1,167 1,167 1,150 1,152 3,200
2023/04/11 1,153 1,167 1,153 1,159 2,200
2023/04/10 1,174 1,174 1,156 1,156 4,000
2023/04/07 1,162 1,175 1,162 1,165 700
2023/04/06 1,161 1,176 1,161 1,161 1,700
2023/04/05 1,180 1,180 1,170 1,173 2,100
2023/04/04 1,175 1,183 1,174 1,174 2,200
2023/04/03 1,177 1,179 1,172 1,175 700
2023/03/31 1,177 1,180 1,169 1,177 2,900
2023/03/30 1,170 1,199 1,170 1,178 5,000
2023/03/29 1,222 1,229 1,220 1,220 6,300
2023/03/28 1,223 1,223 1,213 1,219 2,700
2023/03/27 1,222 1,222 1,211 1,219 3,100
2023/03/24 1,224 1,224 1,204 1,216 7,200
2023/03/23 1,213 1,220 1,210 1,220 5,600
2023/03/22 1,218 1,219 1,205 1,218 4,400
2023/03/20 1,206 1,207 1,197 1,207 6,800
2023/03/17 1,209 1,210 1,193 1,210 2,800
2023/03/16 1,195 1,205 1,191 1,191 4,400
2023/03/15 1,192 1,198 1,190 1,195 1,100
2023/03/14 1,204 1,205 1,170 1,192 7,000
2023/03/13 1,219 1,219 1,204 1,204 3,300
2023/03/10 1,218 1,219 1,211 1,214 2,700
2023/03/09 1,220 1,220 1,215 1,218 1,200
2023/03/08 1,213 1,214 1,210 1,213 2,900
2023/03/07 1,205 1,211 1,200 1,209 4,700
2023/03/06 1,206 1,206 1,196 1,204 2,800
2023/03/03 1,198 1,199 1,193 1,193 1,400
2023/03/02 1,198 1,208 1,184 1,187 3,400
2023/03/01 1,196 1,198 1,184 1,191 1,700
2023/02/28 1,189 1,197 1,184 1,197 1,900
2023/02/27 1,180 1,189 1,175 1,177 4,700
2023/02/24 1,184 1,184 1,172 1,172 7,600
2023/02/22 1,180 1,180 1,175 1,180 4,000
2023/02/21 1,180 1,181 1,180 1,180 1,000
2023/02/20 1,180 1,180 1,175 1,180 2,100
2023/02/17 1,166 1,169 1,166 1,169 400
2023/02/16 1,165 1,170 1,162 1,170 3,300
2023/02/15 1,165 1,165 1,161 1,165 900
2023/02/14 1,165 1,166 1,165 1,165 1,600
2023/02/13 1,160 1,179 1,160 1,163 2,100
2023/02/10 1,165 1,168 1,160 1,162 1,100
2023/02/09 1,165 1,171 1,160 1,165 2,600
2023/02/08 1,167 1,167 1,167 1,167 300
2023/02/07 1,165 1,171 1,163 1,163 800
2023/02/06 1,169 1,169 1,162 1,164 1,000
2023/02/03 1,159 1,165 1,159 1,165 600
2023/02/02 1,160 1,169 1,160 1,165 1,300
2023/02/01 1,176 1,176 1,161 1,162 4,700
2023/01/31 1,160 1,177 1,157 1,177 5,000
2023/01/30 1,159 1,160 1,156 1,157 1,400
2023/01/27 1,151 1,155 1,151 1,155 400
2023/01/26 1,153 1,155 1,147 1,150 5,200
2023/01/25 1,165 1,166 1,147 1,151 9,300
2023/01/24 1,151 1,154 1,148 1,153 4,800
2023/01/23 1,153 1,153 1,141 1,146 3,700
2023/01/20 1,142 1,152 1,142 1,152 500
2023/01/19 1,142 1,143 1,141 1,141 2,700
2023/01/18 1,142 1,144 1,140 1,142 4,400
2023/01/17 1,151 1,151 1,142 1,142 300
2023/01/16 1,143 1,145 1,141 1,143 1,800
2023/01/13 1,146 1,146 1,141 1,144 1,900
2023/01/12 1,155 1,160 1,146 1,146 4,300
2023/01/11 1,156 1,157 1,147 1,150 3,800
2023/01/10 1,158 1,162 1,153 1,156 1,700
2023/01/06 1,152 1,159 1,147 1,147 800
2023/01/05 1,150 1,150 1,146 1,146 1,100
2023/01/04 1,149 1,159 1,147 1,152 2,400

このページの先頭へ