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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,624 | 2,645 | 2,601 | 2,610 | 15,100 |
| 2025/06/12 | 2,614 | 2,630 | 2,598 | 2,620 | 11,000 |
| 2025/06/11 | 2,636 | 2,638 | 2,600 | 2,603 | 21,200 |
| 2025/06/10 | 2,612 | 2,633 | 2,600 | 2,629 | 29,900 |
| 2025/06/09 | 2,580 | 2,610 | 2,580 | 2,581 | 25,400 |
| 2025/06/06 | 2,552 | 2,571 | 2,552 | 2,561 | 7,900 |
| 2025/06/05 | 2,572 | 2,580 | 2,549 | 2,552 | 13,400 |
| 2025/06/04 | 2,577 | 2,577 | 2,552 | 2,570 | 10,000 |
| 2025/06/03 | 2,572 | 2,572 | 2,544 | 2,567 | 20,500 |
| 2025/06/02 | 2,598 | 2,619 | 2,561 | 2,567 | 24,000 |
| 2025/05/30 | 2,577 | 2,593 | 2,550 | 2,561 | 18,400 |
| 2025/05/29 | 2,566 | 2,618 | 2,560 | 2,573 | 28,800 |
| 2025/05/28 | 2,545 | 2,583 | 2,540 | 2,559 | 18,900 |
| 2025/05/27 | 2,516 | 2,560 | 2,510 | 2,528 | 18,500 |
| 2025/05/26 | 2,497 | 2,535 | 2,476 | 2,516 | 21,000 |
| 2025/05/23 | 2,480 | 2,498 | 2,470 | 2,475 | 4,900 |
| 2025/05/22 | 2,490 | 2,510 | 2,472 | 2,472 | 11,000 |
| 2025/05/21 | 2,493 | 2,512 | 2,483 | 2,488 | 12,100 |
| 2025/05/20 | 2,522 | 2,522 | 2,491 | 2,492 | 15,000 |
| 2025/05/19 | 2,510 | 2,541 | 2,501 | 2,517 | 17,200 |
| 2025/05/16 | 2,465 | 2,508 | 2,465 | 2,485 | 17,100 |
| 2025/05/15 | 2,491 | 2,520 | 2,472 | 2,473 | 15,800 |
| 2025/05/14 | 2,555 | 2,557 | 2,471 | 2,499 | 16,600 |
| 2025/05/13 | 2,584 | 2,600 | 2,542 | 2,555 | 19,500 |
| 2025/05/12 | 2,534 | 2,579 | 2,530 | 2,579 | 15,300 |
| 2025/05/09 | 2,539 | 2,539 | 2,480 | 2,519 | 11,300 |
| 2025/05/08 | 2,455 | 2,545 | 2,455 | 2,521 | 15,200 |
| 2025/05/07 | 2,503 | 2,555 | 2,465 | 2,468 | 44,800 |
| 2025/05/02 | 2,448 | 2,485 | 2,444 | 2,485 | 17,800 |
| 2025/05/01 | 2,446 | 2,480 | 2,417 | 2,432 | 13,100 |
| 2025/04/30 | 2,440 | 2,443 | 2,413 | 2,436 | 9,000 |
| 2025/04/28 | 2,382 | 2,434 | 2,380 | 2,434 | 21,800 |
| 2025/04/25 | 2,384 | 2,384 | 2,357 | 2,368 | 12,000 |
| 2025/04/24 | 2,341 | 2,383 | 2,340 | 2,379 | 15,700 |
| 2025/04/23 | 2,287 | 2,328 | 2,268 | 2,318 | 16,000 |
| 2025/04/22 | 2,255 | 2,261 | 2,241 | 2,250 | 14,500 |
| 2025/04/21 | 2,230 | 2,258 | 2,223 | 2,255 | 20,800 |
| 2025/04/18 | 2,202 | 2,218 | 2,202 | 2,218 | 10,200 |
| 2025/04/17 | 2,207 | 2,208 | 2,197 | 2,201 | 8,300 |
| 2025/04/16 | 2,200 | 2,208 | 2,195 | 2,198 | 9,600 |
| 2025/04/15 | 2,208 | 2,249 | 2,200 | 2,200 | 16,100 |
| 2025/04/14 | 2,222 | 2,235 | 2,197 | 2,200 | 18,200 |
| 2025/04/11 | 2,178 | 2,202 | 2,170 | 2,202 | 7,300 |
| 2025/04/10 | 2,219 | 2,219 | 2,190 | 2,196 | 10,800 |
| 2025/04/09 | 2,153 | 2,180 | 2,145 | 2,170 | 15,100 |
| 2025/04/08 | 2,154 | 2,191 | 2,152 | 2,173 | 14,800 |
| 2025/04/07 | 2,146 | 2,152 | 2,042 | 2,054 | 57,200 |
| 2025/04/04 | 2,218 | 2,231 | 2,170 | 2,196 | 37,800 |
| 2025/04/03 | 2,222 | 2,249 | 2,215 | 2,242 | 20,800 |
| 2025/04/02 | 2,259 | 2,259 | 2,247 | 2,254 | 6,700 |
| 2025/04/01 | 2,279 | 2,279 | 2,235 | 2,259 | 20,100 |
| 2025/03/31 | 2,269 | 2,288 | 2,259 | 2,268 | 23,200 |
| 2025/03/28 | 2,200 | 2,258 | 2,200 | 2,252 | 28,800 |
| 2025/03/27 | 2,210 | 2,225 | 2,197 | 2,197 | 23,300 |
| 2025/03/26 | 2,224 | 2,225 | 2,200 | 2,200 | 38,000 |
| 2025/03/25 | 2,252 | 2,259 | 2,226 | 2,230 | 30,800 |
| 2025/03/24 | 2,290 | 2,293 | 2,251 | 2,251 | 37,600 |
| 2025/03/21 | 2,295 | 2,300 | 2,289 | 2,292 | 32,100 |
| 2025/03/19 | 2,299 | 2,313 | 2,293 | 2,293 | 51,600 |
| 2025/03/18 | 2,389 | 2,400 | 2,285 | 2,292 | 170,400 |
| 2025/03/17 | 2,220 | 2,220 | 2,220 | 2,220 | 9,600 |
| 2025/03/14 | 1,815 | 1,839 | 1,809 | 1,820 | 3,600 |
| 2025/03/13 | 1,826 | 1,835 | 1,823 | 1,823 | 1,100 |
| 2025/03/12 | 1,819 | 1,833 | 1,818 | 1,826 | 1,400 |
| 2025/03/11 | 1,823 | 1,834 | 1,818 | 1,818 | 1,400 |
| 2025/03/10 | 1,828 | 1,834 | 1,812 | 1,833 | 2,600 |
| 2025/03/07 | 1,822 | 1,829 | 1,811 | 1,813 | 3,600 |
| 2025/03/06 | 1,834 | 1,834 | 1,822 | 1,822 | 1,600 |
| 2025/03/05 | 1,825 | 1,839 | 1,819 | 1,822 | 3,900 |
| 2025/03/04 | 1,819 | 1,846 | 1,818 | 1,819 | 5,200 |
| 2025/03/03 | 1,820 | 1,829 | 1,818 | 1,819 | 1,600 |
| 2025/02/28 | 1,808 | 1,822 | 1,808 | 1,822 | 400 |
| 2025/02/27 | 1,804 | 1,824 | 1,804 | 1,823 | 700 |
| 2025/02/26 | 1,820 | 1,822 | 1,804 | 1,804 | 1,000 |
| 2025/02/25 | 1,805 | 1,823 | 1,802 | 1,822 | 2,800 |
| 2025/02/21 | 1,810 | 1,827 | 1,810 | 1,827 | 500 |
| 2025/02/20 | 1,832 | 1,834 | 1,800 | 1,824 | 3,200 |
| 2025/02/19 | 1,835 | 1,835 | 1,823 | 1,832 | 1,700 |
| 2025/02/18 | 1,834 | 1,835 | 1,816 | 1,834 | 3,900 |
| 2025/02/17 | 1,809 | 1,835 | 1,802 | 1,834 | 6,700 |
| 2025/02/14 | 1,800 | 1,813 | 1,754 | 1,809 | 27,900 |
| 2025/02/13 | 1,812 | 1,821 | 1,786 | 1,794 | 7,400 |
| 2025/02/12 | 1,770 | 1,822 | 1,769 | 1,807 | 4,500 |
| 2025/02/10 | 1,760 | 1,770 | 1,756 | 1,759 | 1,300 |
| 2025/02/07 | 1,756 | 1,769 | 1,740 | 1,769 | 4,700 |
| 2025/02/06 | 1,756 | 1,756 | 1,741 | 1,743 | 1,400 |
| 2025/02/05 | 1,751 | 1,764 | 1,741 | 1,764 | 800 |
| 2025/02/04 | 1,724 | 1,759 | 1,724 | 1,759 | 1,900 |
| 2025/02/03 | 1,751 | 1,764 | 1,745 | 1,764 | 2,500 |
| 2025/01/31 | 1,750 | 1,752 | 1,748 | 1,751 | 1,500 |
| 2025/01/30 | 1,751 | 1,760 | 1,750 | 1,752 | 1,900 |
| 2025/01/29 | 1,754 | 1,754 | 1,750 | 1,751 | 800 |
| 2025/01/28 | 1,748 | 1,761 | 1,747 | 1,761 | 800 |
| 2025/01/27 | 1,729 | 1,773 | 1,729 | 1,748 | 4,800 |
| 2025/01/24 | 1,717 | 1,730 | 1,705 | 1,730 | 5,500 |
| 2025/01/23 | 1,715 | 1,723 | 1,713 | 1,717 | 2,100 |
| 2025/01/22 | 1,715 | 1,724 | 1,711 | 1,724 | 4,900 |
| 2025/01/21 | 1,722 | 1,728 | 1,714 | 1,714 | 3,500 |
| 2025/01/20 | 1,726 | 1,729 | 1,719 | 1,722 | 1,300 |
| 2025/01/17 | 1,728 | 1,743 | 1,716 | 1,717 | 5,200 |
| 2025/01/16 | 1,734 | 1,755 | 1,730 | 1,735 | 3,900 |
| 2025/01/15 | 1,751 | 1,764 | 1,731 | 1,738 | 5,000 |
| 2025/01/14 | 1,746 | 1,767 | 1,746 | 1,749 | 7,000 |
| 2025/01/10 | 1,754 | 1,775 | 1,751 | 1,768 | 4,600 |
| 2025/01/09 | 1,754 | 1,754 | 1,740 | 1,754 | 7,100 |
| 2025/01/08 | 1,753 | 1,755 | 1,748 | 1,753 | 5,700 |
| 2025/01/07 | 1,758 | 1,772 | 1,751 | 1,753 | 3,900 |
| 2025/01/06 | 1,751 | 1,771 | 1,744 | 1,751 | 6,200 |
| 2024/12/30 | 1,777 | 1,777 | 1,750 | 1,751 | 6,100 |
| 2024/12/27 | 1,781 | 1,797 | 1,775 | 1,777 | 4,300 |
| 2024/12/26 | 1,793 | 1,813 | 1,793 | 1,812 | 18,100 |
| 2024/12/25 | 1,819 | 1,821 | 1,799 | 1,802 | 9,800 |
| 2024/12/24 | 1,817 | 1,819 | 1,803 | 1,819 | 5,300 |
| 2024/12/23 | 1,817 | 1,818 | 1,800 | 1,817 | 6,600 |
| 2024/12/20 | 1,802 | 1,818 | 1,800 | 1,818 | 4,600 |
| 2024/12/19 | 1,808 | 1,810 | 1,800 | 1,810 | 6,200 |
| 2024/12/18 | 1,809 | 1,810 | 1,800 | 1,808 | 4,800 |
| 2024/12/17 | 1,801 | 1,810 | 1,801 | 1,809 | 4,400 |
| 2024/12/16 | 1,802 | 1,810 | 1,801 | 1,801 | 6,500 |
| 2024/12/13 | 1,790 | 1,802 | 1,790 | 1,802 | 4,300 |
| 2024/12/12 | 1,799 | 1,799 | 1,792 | 1,792 | 1,300 |
| 2024/12/11 | 1,799 | 1,799 | 1,790 | 1,792 | 1,100 |
| 2024/12/10 | 1,793 | 1,799 | 1,784 | 1,799 | 2,600 |
| 2024/12/09 | 1,750 | 1,799 | 1,750 | 1,784 | 12,700 |
| 2024/12/06 | 1,795 | 1,796 | 1,790 | 1,790 | 2,800 |
| 2024/12/05 | 1,799 | 1,809 | 1,787 | 1,790 | 7,600 |
| 2024/12/04 | 1,803 | 1,818 | 1,792 | 1,799 | 9,000 |
| 2024/12/03 | 1,815 | 1,816 | 1,800 | 1,803 | 6,300 |
| 2024/12/02 | 1,800 | 1,815 | 1,791 | 1,805 | 4,700 |
| 2024/11/29 | 1,792 | 1,806 | 1,791 | 1,800 | 10,300 |
| 2024/11/28 | 1,820 | 1,820 | 1,788 | 1,791 | 1,400 |
| 2024/11/27 | 1,800 | 1,814 | 1,785 | 1,787 | 4,900 |
| 2024/11/26 | 1,808 | 1,819 | 1,800 | 1,800 | 7,500 |
| 2024/11/25 | 1,807 | 1,839 | 1,807 | 1,808 | 5,000 |
| 2024/11/22 | 1,828 | 1,828 | 1,806 | 1,806 | 3,900 |
| 2024/11/21 | 1,820 | 1,833 | 1,810 | 1,810 | 3,700 |
| 2024/11/20 | 1,843 | 1,843 | 1,820 | 1,820 | 3,400 |
| 2024/11/19 | 1,853 | 1,853 | 1,821 | 1,843 | 2,200 |
| 2024/11/18 | 1,856 | 1,868 | 1,835 | 1,853 | 3,300 |
| 2024/11/15 | 1,863 | 1,885 | 1,831 | 1,856 | 10,300 |
| 2024/11/14 | 1,891 | 1,920 | 1,855 | 1,862 | 13,700 |
| 2024/11/13 | 1,852 | 1,895 | 1,852 | 1,887 | 15,200 |
| 2024/11/12 | 1,837 | 1,889 | 1,834 | 1,850 | 10,100 |
| 2024/11/11 | 1,815 | 1,837 | 1,814 | 1,837 | 7,300 |
| 2024/11/08 | 1,811 | 1,815 | 1,801 | 1,815 | 1,200 |
| 2024/11/07 | 1,818 | 1,818 | 1,800 | 1,801 | 4,800 |
| 2024/11/06 | 1,815 | 1,819 | 1,796 | 1,818 | 6,100 |
| 2024/11/05 | 1,818 | 1,820 | 1,800 | 1,814 | 11,300 |
| 2024/11/01 | 1,812 | 1,832 | 1,812 | 1,818 | 2,100 |
| 2024/10/31 | 1,809 | 1,825 | 1,809 | 1,812 | 1,600 |
| 2024/10/30 | 1,813 | 1,836 | 1,813 | 1,830 | 2,300 |
| 2024/10/29 | 1,817 | 1,827 | 1,804 | 1,808 | 1,400 |
| 2024/10/28 | 1,820 | 1,838 | 1,804 | 1,804 | 4,200 |
| 2024/10/25 | 1,840 | 1,847 | 1,820 | 1,820 | 4,300 |
| 2024/10/24 | 1,847 | 1,854 | 1,840 | 1,840 | 1,600 |
| 2024/10/23 | 1,849 | 1,859 | 1,840 | 1,850 | 3,900 |
| 2024/10/22 | 1,842 | 1,858 | 1,842 | 1,849 | 6,400 |
| 2024/10/21 | 1,859 | 1,861 | 1,840 | 1,840 | 7,800 |
| 2024/10/18 | 1,852 | 1,861 | 1,852 | 1,859 | 3,800 |
| 2024/10/17 | 1,847 | 1,860 | 1,847 | 1,851 | 2,800 |
| 2024/10/16 | 1,848 | 1,860 | 1,839 | 1,845 | 8,100 |
| 2024/10/15 | 1,850 | 1,860 | 1,842 | 1,853 | 5,400 |
| 2024/10/11 | 1,859 | 1,859 | 1,845 | 1,850 | 5,400 |
| 2024/10/10 | 1,859 | 1,860 | 1,852 | 1,859 | 4,400 |
| 2024/10/09 | 1,860 | 1,860 | 1,851 | 1,852 | 6,700 |
| 2024/10/08 | 1,852 | 1,860 | 1,851 | 1,859 | 4,600 |
| 2024/10/07 | 1,860 | 1,865 | 1,846 | 1,851 | 15,200 |
| 2024/10/04 | 1,859 | 1,867 | 1,846 | 1,857 | 14,600 |
| 2024/10/03 | 1,863 | 1,865 | 1,858 | 1,859 | 3,200 |
| 2024/10/02 | 1,860 | 1,866 | 1,843 | 1,863 | 4,200 |
| 2024/10/01 | 1,868 | 1,870 | 1,860 | 1,860 | 3,300 |
| 2024/09/30 | 1,840 | 1,868 | 1,840 | 1,868 | 1,000 |
| 2024/09/27 | 1,847 | 1,873 | 1,847 | 1,859 | 3,500 |
| 2024/09/26 | 1,867 | 1,869 | 1,859 | 1,869 | 2,000 |
| 2024/09/25 | 1,859 | 1,868 | 1,858 | 1,859 | 3,500 |
| 2024/09/24 | 1,868 | 1,870 | 1,859 | 1,859 | 6,500 |
| 2024/09/20 | 1,870 | 1,891 | 1,870 | 1,872 | 2,500 |
| 2024/09/19 | 1,870 | 1,883 | 1,860 | 1,870 | 1,200 |
| 2024/09/18 | 1,879 | 1,879 | 1,821 | 1,859 | 5,800 |
| 2024/09/17 | 1,859 | 1,864 | 1,841 | 1,845 | 5,000 |
| 2024/09/13 | 1,873 | 1,894 | 1,851 | 1,859 | 4,600 |
| 2024/09/12 | 1,879 | 1,925 | 1,861 | 1,872 | 4,300 |
| 2024/09/11 | 1,881 | 1,900 | 1,865 | 1,865 | 5,300 |
| 2024/09/10 | 1,947 | 1,947 | 1,880 | 1,919 | 2,100 |
| 2024/09/09 | 1,882 | 1,939 | 1,880 | 1,930 | 6,300 |
| 2024/09/06 | 1,950 | 1,980 | 1,916 | 1,962 | 4,300 |
| 2024/09/05 | 1,959 | 1,965 | 1,950 | 1,950 | 1,300 |
| 2024/09/04 | 1,970 | 1,970 | 1,911 | 1,959 | 5,300 |
| 2024/09/03 | 1,976 | 1,986 | 1,954 | 1,971 | 5,100 |
| 2024/09/02 | 2,021 | 2,035 | 1,988 | 1,988 | 22,400 |
| 2024/08/30 | 2,025 | 2,037 | 2,012 | 2,037 | 2,100 |
| 2024/08/29 | 2,015 | 2,028 | 2,012 | 2,025 | 2,000 |
| 2024/08/28 | 2,025 | 2,039 | 2,011 | 2,013 | 1,800 |
| 2024/08/27 | 2,039 | 2,039 | 2,021 | 2,021 | 1,300 |
| 2024/08/26 | 1,974 | 2,029 | 1,974 | 2,029 | 6,600 |
| 2024/08/23 | 1,981 | 2,003 | 1,972 | 1,974 | 4,700 |
| 2024/08/22 | 2,006 | 2,019 | 1,999 | 1,999 | 3,000 |
| 2024/08/21 | 1,952 | 2,015 | 1,952 | 2,006 | 5,500 |
| 2024/08/20 | 1,983 | 2,004 | 1,972 | 1,978 | 8,500 |
| 2024/08/19 | 1,976 | 1,989 | 1,955 | 1,979 | 9,700 |