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
2023/12/29 1,858 1,879 1,829 1,848 21,700
2023/12/28 1,776 1,873 1,776 1,852 31,600
2023/12/27 1,750 1,853 1,731 1,836 81,400
2023/12/26 1,766 1,778 1,723 1,746 41,500
2023/12/25 1,796 1,816 1,765 1,770 28,500
2023/12/22 1,786 1,800 1,760 1,779 37,200
2023/12/21 1,788 1,831 1,788 1,789 27,200
2023/12/20 1,786 1,825 1,786 1,796 24,500
2023/12/19 1,750 1,808 1,750 1,789 20,800
2023/12/18 1,744 1,765 1,723 1,755 21,300
2023/12/15 1,741 1,767 1,737 1,760 21,400
2023/12/14 1,770 1,775 1,755 1,755 14,900
2023/12/13 1,792 1,808 1,753 1,761 34,800
2023/12/12 1,851 1,878 1,792 1,792 50,800
2023/12/11 1,880 1,894 1,859 1,860 22,100
2023/12/08 1,850 1,887 1,844 1,872 42,100
2023/12/07 1,883 1,944 1,879 1,879 25,100
2023/12/06 1,883 1,920 1,883 1,883 12,900
2023/12/05 1,916 1,930 1,873 1,883 29,600
2023/12/04 1,885 1,965 1,882 1,945 46,400
2023/12/01 1,927 1,939 1,897 1,897 20,500
2023/11/30 1,908 1,962 1,890 1,948 38,800
2023/11/29 1,924 1,961 1,916 1,936 72,000
2023/11/28 1,795 1,918 1,785 1,916 99,600
2023/11/27 1,712 1,795 1,710 1,795 59,200
2023/11/24 1,719 1,730 1,701 1,712 20,300
2023/11/22 1,720 1,733 1,706 1,733 19,300
2023/11/21 1,721 1,748 1,720 1,727 12,600
2023/11/20 1,733 1,755 1,716 1,717 13,800
2023/11/17 1,715 1,734 1,703 1,733 9,300
2023/11/16 1,700 1,742 1,686 1,715 26,400
2023/11/15 1,713 1,717 1,686 1,689 21,500
2023/11/14 1,693 1,757 1,680 1,697 35,300
2023/11/13 1,680 1,694 1,626 1,669 105,000
2023/11/10 1,701 1,780 1,701 1,780 66,900
2023/11/09 1,721 1,723 1,675 1,704 30,000
2023/11/08 1,707 1,735 1,691 1,720 32,600
2023/11/07 1,695 1,721 1,680 1,707 30,900
2023/11/06 1,676 1,718 1,665 1,718 44,900
2023/11/02 1,616 1,648 1,616 1,640 16,000
2023/11/01 1,580 1,610 1,580 1,602 20,800
2023/10/31 1,571 1,594 1,565 1,578 15,100
2023/10/30 1,538 1,585 1,538 1,580 17,300
2023/10/27 1,513 1,570 1,513 1,548 24,500
2023/10/26 1,523 1,543 1,496 1,510 29,900
2023/10/25 1,552 1,593 1,541 1,548 32,300
2023/10/24 1,516 1,541 1,478 1,541 44,800
2023/10/23 1,583 1,592 1,498 1,505 75,500
2023/10/20 1,580 1,602 1,560 1,592 32,500
2023/10/19 1,577 1,637 1,573 1,604 26,400
2023/10/18 1,620 1,621 1,567 1,600 81,400
2023/10/17 1,651 1,669 1,618 1,620 47,400
2023/10/16 1,680 1,692 1,629 1,640 53,300
2023/10/13 1,679 1,720 1,647 1,711 74,800
2023/10/12 1,726 1,727 1,651 1,693 102,700
2023/10/11 1,733 1,766 1,730 1,736 29,600
2023/10/10 1,790 1,803 1,720 1,748 92,400
2023/10/06 1,847 1,847 1,772 1,801 57,000
2023/10/05 1,803 1,854 1,801 1,834 38,900
2023/10/04 1,785 1,818 1,775 1,798 51,200
2023/10/03 1,792 1,839 1,767 1,819 112,400
2023/10/02 1,857 1,880 1,792 1,792 130,100
2023/09/29 1,903 1,940 1,866 1,866 125,100
2023/09/28 1,889 1,935 1,850 1,913 145,000
2023/09/27 1,915 1,942 1,839 1,873 487,200
2023/09/26 2,280 2,280 1,905 1,916 1,549,300

このページの先頭へ