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
2026/03/19 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