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

オートサーバー(5589)の株価時系列情報

オートサーバー(5589)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
2026/05/01 2,670 2,675 2,668 2,675 2,800
2026/04/30 2,677 2,677 2,669 2,672 4,300
2026/04/28 2,669 2,675 2,660 2,660 5,300
2026/04/27 2,660 2,672 2,660 2,665 3,200
2026/04/24 2,667 2,670 2,661 2,670 1,300
2026/04/23 2,672 2,672 2,660 2,660 2,100
2026/04/22 2,671 2,672 2,667 2,672 1,800
2026/04/21 2,663 2,671 2,658 2,671 4,000
2026/04/20 2,670 2,671 2,663 2,663 3,600
2026/04/17 2,668 2,670 2,660 2,667 2,500
2026/04/16 2,670 2,673 2,666 2,667 3,800
2026/04/15 2,663 2,670 2,663 2,668 1,900
2026/04/14 2,661 2,670 2,661 2,664 3,200
2026/04/13 2,664 2,670 2,662 2,670 1,800
2026/04/10 2,670 2,670 2,663 2,663 2,300
2026/04/09 2,669 2,670 2,664 2,670 7,000
2026/04/08 2,668 2,670 2,662 2,662 6,100
2026/04/07 2,670 2,670 2,654 2,668 4,000
2026/04/06 2,645 2,668 2,641 2,668 6,800
2026/04/03 2,640 2,641 2,616 2,636 2,000
2026/03/27 2,528 2,530 2,524 2,530 4,900
2026/03/26 2,579 2,579 2,501 2,560 7,000
2026/03/25 2,550 2,579 2,550 2,579 3,800
2026/03/24 2,578 2,578 2,550 2,550 2,400
2026/03/23 2,571 2,578 2,525 2,537 4,800
2026/03/19 2,568 2,573 2,545 2,571 800
2026/03/18 2,548 2,574 2,548 2,574 3,300
2026/03/17 2,530 2,538 2,526 2,529 1,200
2026/03/16 2,507 2,544 2,507 2,537 3,200
2026/03/13 2,534 2,534 2,510 2,519 5,900
2026/03/12 2,569 2,569 2,540 2,546 3,500
2026/03/11 2,597 2,597 2,561 2,561 1,200
2026/03/10 2,552 2,597 2,552 2,597 3,500
2026/03/09 2,560 2,569 2,530 2,542 5,200
2026/03/06 2,556 2,570 2,553 2,568 6,500
2026/03/05 2,570 2,570 2,551 2,555 2,800
2026/03/04 2,529 2,569 2,525 2,540 3,300
2026/03/03 2,570 2,570 2,540 2,540 2,600
2026/03/02 2,541 2,570 2,529 2,570 4,100
2026/02/27 2,510 2,538 2,505 2,528 2,200
2026/02/26 2,512 2,527 2,502 2,527 7,500
2026/02/25 2,552 2,569 2,512 2,512 8,400
2026/02/24 2,568 2,570 2,551 2,551 4,000
2026/02/20 2,558 2,568 2,558 2,561 2,200
2026/02/19 2,568 2,569 2,550 2,565 4,300
2026/02/18 2,565 2,570 2,553 2,559 3,900
2026/02/17 2,588 2,588 2,565 2,565 4,200
2026/02/16 2,595 2,595 2,572 2,572 7,200
2026/02/13 2,597 2,597 2,580 2,580 2,300
2026/02/12 2,585 2,597 2,580 2,584 3,600
2026/02/10 2,577 2,598 2,577 2,586 2,200
2026/02/09 2,662 2,662 2,584 2,584 6,500
2026/02/06 2,638 2,640 2,615 2,625 1,600
2026/02/05 2,650 2,650 2,615 2,638 3,600
2026/02/04 2,654 2,654 2,645 2,650 6,400
2026/02/03 2,658 2,658 2,638 2,655 1,500
2026/02/02 2,640 2,643 2,633 2,643 2,800
2026/01/30 2,645 2,670 2,639 2,645 8,800
2026/01/29 2,650 2,650 2,633 2,633 2,100
2026/01/28 2,619 2,645 2,619 2,645 5,400
2026/01/27 2,625 2,628 2,609 2,620 1,800
2026/01/26 2,609 2,615 2,588 2,615 6,000
2026/01/23 2,600 2,600 2,582 2,587 2,100
2026/01/22 2,580 2,598 2,571 2,598 2,400
2026/01/21 2,565 2,583 2,565 2,580 1,400
2026/01/20 2,560 2,575 2,560 2,575 2,100
2026/01/19 2,568 2,575 2,565 2,570 2,400
2026/01/16 2,550 2,560 2,550 2,560 2,100
2026/01/15 2,532 2,550 2,532 2,550 3,100
2026/01/14 2,535 2,553 2,532 2,532 3,800
2026/01/13 2,548 2,555 2,531 2,531 4,900
2026/01/09 2,540 2,542 2,540 2,540 1,700
2026/01/08 2,540 2,545 2,540 2,544 2,100
2026/01/07 2,520 2,555 2,520 2,540 2,000
2026/01/06 2,520 2,551 2,520 2,535 4,500
2026/01/05 2,505 2,520 2,503 2,503 3,700
2025/12/30 2,500 2,506 2,500 2,500 3,100
2025/12/29 2,490 2,504 2,487 2,501 5,600
2025/12/26 2,504 2,513 2,504 2,506 8,500
2025/12/25 2,505 2,511 2,500 2,502 5,200
2025/12/24 2,510 2,510 2,500 2,508 5,200
2025/12/23 2,501 2,507 2,500 2,503 3,000
2025/12/22 2,501 2,521 2,500 2,501 5,400
2025/12/19 2,507 2,507 2,500 2,500 3,100
2025/12/18 2,508 2,509 2,502 2,502 2,100
2025/12/17 2,508 2,509 2,500 2,508 7,600
2025/12/16 2,515 2,520 2,506 2,506 5,200
2025/12/15 2,520 2,521 2,512 2,515 3,600
2025/12/12 2,528 2,529 2,522 2,522 2,000
2025/12/11 2,527 2,527 2,525 2,527 1,400
2025/12/10 2,516 2,527 2,516 2,527 1,400
2025/12/09 2,525 2,527 2,518 2,518 2,300
2025/12/08 2,530 2,530 2,520 2,521 3,100
2025/12/05 2,533 2,539 2,533 2,533 900
2025/12/04 2,532 2,537 2,532 2,537 1,200
2025/12/03 2,525 2,537 2,525 2,532 1,600
2025/12/02 2,531 2,531 2,525 2,525 1,400
2025/12/01 2,548 2,548 2,532 2,532 1,700
2025/11/28 2,513 2,532 2,513 2,530 1,600
2025/11/27 2,508 2,530 2,508 2,530 1,600
2025/11/26 2,504 2,528 2,504 2,528 1,800
2025/11/25 2,545 2,545 2,503 2,503 4,100
2025/11/21 2,533 2,533 2,515 2,515 6,000
2025/11/20 2,548 2,548 2,534 2,534 1,600
2025/11/19 2,550 2,550 2,541 2,548 1,100
2025/11/18 2,551 2,552 2,545 2,546 2,200
2025/11/17 2,540 2,554 2,540 2,547 3,000
2025/11/14 2,542 2,554 2,540 2,540 4,700
2025/11/13 2,541 2,567 2,541 2,567 2,700
2025/11/12 2,556 2,558 2,549 2,555 1,400
2025/11/11 2,560 2,563 2,560 2,563 1,600
2025/11/10 2,556 2,560 2,538 2,560 2,600
2025/11/07 2,536 2,540 2,533 2,533 1,700
2025/11/06 2,551 2,551 2,547 2,547 400
2025/11/05 2,553 2,561 2,538 2,545 2,800
2025/11/04 2,559 2,559 2,550 2,553 2,500
2025/10/31 2,550 2,560 2,531 2,560 3,400
2025/10/30 2,530 2,544 2,528 2,530 1,800
2025/10/29 2,560 2,560 2,530 2,530 2,600
2025/10/28 2,549 2,554 2,545 2,553 1,600
2025/10/27 2,557 2,559 2,535 2,539 1,900
2025/10/24 2,549 2,549 2,529 2,535 1,500
2025/10/23 2,525 2,548 2,525 2,548 1,700
2025/10/22 2,525 2,525 2,523 2,525 1,000
2025/10/21 2,534 2,534 2,520 2,525 2,000
2025/10/20 2,555 2,557 2,524 2,524 8,200
2025/10/17 2,559 2,560 2,547 2,555 2,500
2025/10/16 2,555 2,555 2,547 2,547 3,500
2025/10/15 2,549 2,554 2,541 2,549 3,400
2025/10/14 2,544 2,549 2,537 2,537 2,600
2025/10/10 2,548 2,549 2,530 2,547 2,400
2025/10/09 2,530 2,548 2,511 2,530 7,800
2025/10/08 2,518 2,528 2,495 2,508 3,400
2025/10/07 2,523 2,523 2,505 2,505 1,800
2025/10/06 2,513 2,513 2,500 2,508 3,500
2025/10/03 2,500 2,511 2,500 2,500 1,600
2025/10/02 2,526 2,535 2,500 2,501 3,700
2025/10/01 2,510 2,535 2,501 2,502 3,000
2025/09/30 2,520 2,535 2,510 2,511 2,300
2025/09/29 2,539 2,540 2,503 2,520 1,600
2025/09/26 2,508 2,546 2,508 2,537 4,000
2025/09/25 2,515 2,540 2,515 2,536 3,300
2025/09/24 2,518 2,518 2,502 2,515 2,500
2025/09/22 2,516 2,518 2,500 2,500 4,000
2025/09/19 2,529 2,529 2,501 2,502 4,600
2025/09/18 2,520 2,530 2,502 2,505 4,700
2025/09/17 2,521 2,521 2,496 2,500 5,000
2025/09/16 2,530 2,545 2,500 2,520 6,400
2025/09/12 2,542 2,542 2,515 2,525 4,300
2025/09/11 2,527 2,538 2,500 2,520 5,400
2025/09/10 2,510 2,537 2,503 2,506 8,900
2025/09/09 2,508 2,509 2,487 2,490 4,700
2025/09/08 2,494 2,509 2,480 2,495 11,800
2025/09/05 2,457 2,479 2,456 2,456 5,400
2025/09/04 2,475 2,487 2,460 2,460 3,300
2025/09/03 2,490 2,495 2,462 2,475 11,100
2025/09/02 2,465 2,494 2,463 2,494 10,100
2025/09/01 2,441 2,479 2,435 2,463 7,700
2025/08/29 2,430 2,435 2,415 2,425 2,700
2025/08/28 2,449 2,451 2,407 2,440 2,700
2025/08/27 2,436 2,449 2,436 2,443 2,000
2025/08/26 2,433 2,442 2,408 2,436 6,000
2025/08/25 2,395 2,472 2,388 2,433 10,200
2025/08/22 2,410 2,419 2,356 2,372 6,300
2025/08/21 2,349 2,410 2,349 2,410 8,300
2025/08/20 2,348 2,385 2,348 2,348 4,300
2025/08/19 2,344 2,379 2,338 2,379 6,500
2025/08/18 2,346 2,346 2,337 2,338 3,900
2025/08/15 2,338 2,346 2,331 2,346 5,100
2025/08/14 2,351 2,353 2,332 2,333 9,000
2025/08/13 2,361 2,366 2,353 2,355 5,000
2025/08/12 2,381 2,387 2,356 2,360 7,100
2025/08/08 2,396 2,396 2,375 2,376 8,200
2025/08/07 2,417 2,419 2,398 2,402 4,000
2025/08/06 2,420 2,435 2,410 2,410 2,200
2025/08/05 2,427 2,438 2,415 2,419 2,800
2025/08/04 2,405 2,425 2,405 2,425 4,100
2025/08/01 2,395 2,410 2,386 2,400 5,200
2025/07/31 2,372 2,398 2,370 2,398 4,400
2025/07/30 2,376 2,389 2,367 2,372 4,400
2025/07/29 2,377 2,385 2,369 2,369 5,500
2025/07/28 2,375 2,389 2,375 2,380 3,700
2025/07/25 2,370 2,392 2,370 2,375 3,600
2025/07/24 2,375 2,396 2,364 2,378 3,600
2025/07/23 2,368 2,400 2,355 2,382 6,800
2025/07/22 2,349 2,378 2,349 2,368 5,000
2025/07/18 2,351 2,374 2,348 2,349 6,000
2025/07/17 2,349 2,381 2,341 2,352 4,500
2025/07/16 2,365 2,370 2,342 2,358 5,500
2025/07/15 2,380 2,390 2,366 2,371 5,400
2025/07/14 2,412 2,437 2,390 2,390 7,400
2025/07/11 2,429 2,445 2,415 2,418 5,000
2025/07/10 2,391 2,427 2,391 2,418 13,600
2025/07/09 2,374 2,405 2,374 2,387 9,700
2025/07/08 2,363 2,385 2,363 2,374 6,500
2025/07/07 2,385 2,388 2,363 2,363 6,900
2025/07/04 2,360 2,411 2,350 2,388 24,400
2025/07/03 2,330 2,364 2,329 2,356 17,300
2025/07/02 2,352 2,374 2,330 2,330 24,000
2025/07/01 2,435 2,435 2,381 2,381 33,100

このページの先頭へ