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
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
2025/06/30 2,466 2,466 2,433 2,442 26,900
2025/06/27 2,495 2,497 2,451 2,471 60,900
2025/06/26 2,649 2,670 2,638 2,670 62,700
2025/06/25 2,637 2,640 2,629 2,637 24,300
2025/06/24 2,623 2,630 2,610 2,630 20,600
2025/06/23 2,600 2,617 2,598 2,605 18,800
2025/06/20 2,601 2,611 2,597 2,597 16,000
2025/06/19 2,610 2,616 2,600 2,601 11,900
2025/06/18 2,618 2,645 2,608 2,608 22,700
2025/06/17 2,601 2,625 2,598 2,618 17,000
2025/06/16 2,620 2,623 2,594 2,603 15,100
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

このページの先頭へ