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
2026/06/18 2,773 2,804 2,753 2,785 6,300
2026/06/17 2,740 2,770 2,740 2,753 2,900
2026/06/16 2,806 2,808 2,731 2,740 8,600
2026/06/15 2,796 2,834 2,784 2,784 11,200
2026/06/12 2,796 2,798 2,768 2,768 2,900
2026/06/11 2,776 2,779 2,753 2,772 2,500
2026/06/10 2,760 2,780 2,753 2,753 3,400
2026/06/09 2,753 2,770 2,749 2,760 7,400
2026/06/08 2,780 2,810 2,728 2,730 8,000
2026/06/05 2,683 2,771 2,682 2,770 11,900
2026/06/04 2,663 2,684 2,662 2,666 12,200
2026/06/03 2,737 2,760 2,661 2,668 47,600
2026/06/02 2,752 2,759 2,719 2,737 10,500
2026/06/01 2,809 2,825 2,758 2,776 13,300
2026/05/29 2,826 2,844 2,808 2,813 7,600
2026/05/28 2,789 2,838 2,789 2,826 12,300
2026/05/27 2,788 2,797 2,784 2,786 7,000
2026/05/26 2,777 2,795 2,750 2,773 3,900
2026/05/25 2,851 2,851 2,732 2,764 18,800
2026/05/22 2,850 2,878 2,844 2,859 12,000
2026/05/21 2,800 2,850 2,800 2,850 12,300
2026/05/20 2,739 2,799 2,725 2,799 10,200
2026/05/19 2,750 2,750 2,735 2,739 8,100
2026/05/18 2,710 2,735 2,710 2,735 8,400
2026/05/15 2,699 2,720 2,692 2,708 8,500
2026/05/14 2,674 2,697 2,674 2,690 4,600
2026/05/13 2,676 2,680 2,674 2,674 3,200
2026/05/12 2,677 2,681 2,670 2,672 1,700
2026/05/11 2,667 2,680 2,667 2,673 3,800
2026/05/08 2,671 2,679 2,670 2,670 3,200
2026/05/07 2,674 2,677 2,669 2,670 5,900
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

このページの先頭へ