旭情報サービス(9799)の株価時系列情報
旭情報サービス(9799)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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,294 | 1,302 | 1,285 | 1,287 | 8,700 |
| 2026/02/02 | 1,263 | 1,288 | 1,263 | 1,280 | 12,500 |
| 2026/01/30 | 1,282 | 1,296 | 1,261 | 1,280 | 15,000 |
| 2026/01/29 | 1,275 | 1,282 | 1,256 | 1,282 | 15,500 |
| 2026/01/28 | 1,281 | 1,288 | 1,268 | 1,275 | 10,600 |
| 2026/01/27 | 1,280 | 1,289 | 1,269 | 1,281 | 7,000 |
| 2026/01/26 | 1,312 | 1,312 | 1,277 | 1,280 | 13,800 |
| 2026/01/23 | 1,302 | 1,313 | 1,298 | 1,312 | 12,300 |
| 2026/01/22 | 1,261 | 1,315 | 1,261 | 1,297 | 19,700 |
| 2026/01/21 | 1,277 | 1,277 | 1,247 | 1,255 | 23,800 |
| 2026/01/20 | 1,294 | 1,300 | 1,271 | 1,280 | 20,400 |
| 2026/01/19 | 1,287 | 1,294 | 1,270 | 1,289 | 10,500 |
| 2026/01/16 | 1,283 | 1,292 | 1,280 | 1,287 | 13,800 |
| 2026/01/15 | 1,291 | 1,299 | 1,280 | 1,287 | 13,700 |
| 2026/01/14 | 1,284 | 1,310 | 1,284 | 1,291 | 27,900 |
| 2026/01/13 | 1,326 | 1,326 | 1,278 | 1,299 | 42,400 |
| 2026/01/09 | 1,340 | 1,340 | 1,323 | 1,340 | 13,900 |
| 2026/01/08 | 1,365 | 1,365 | 1,335 | 1,350 | 10,900 |
| 2026/01/07 | 1,353 | 1,365 | 1,328 | 1,365 | 21,200 |
| 2026/01/06 | 1,305 | 1,353 | 1,305 | 1,353 | 19,300 |
| 2026/01/05 | 1,300 | 1,330 | 1,280 | 1,308 | 16,600 |
| 2025/12/30 | 1,301 | 1,320 | 1,301 | 1,303 | 5,300 |
| 2025/12/29 | 1,348 | 1,348 | 1,305 | 1,308 | 8,600 |
| 2025/12/26 | 1,327 | 1,348 | 1,320 | 1,326 | 22,500 |
| 2025/12/25 | 1,409 | 1,409 | 1,348 | 1,352 | 48,600 |
| 2025/12/24 | 1,400 | 1,405 | 1,378 | 1,405 | 18,500 |
| 2025/12/23 | 1,370 | 1,398 | 1,365 | 1,398 | 25,400 |
| 2025/12/22 | 1,388 | 1,406 | 1,349 | 1,383 | 38,100 |
| 2025/12/19 | 1,360 | 1,371 | 1,356 | 1,360 | 12,400 |
| 2025/12/18 | 1,349 | 1,383 | 1,345 | 1,355 | 39,700 |
| 2025/12/17 | 1,290 | 1,348 | 1,288 | 1,347 | 46,000 |
| 2025/12/16 | 1,271 | 1,293 | 1,271 | 1,288 | 11,900 |
| 2025/12/15 | 1,254 | 1,278 | 1,250 | 1,272 | 13,400 |
| 2025/12/12 | 1,291 | 1,291 | 1,230 | 1,270 | 27,900 |
| 2025/12/11 | 1,294 | 1,297 | 1,270 | 1,293 | 13,000 |
| 2025/12/10 | 1,292 | 1,297 | 1,251 | 1,282 | 33,700 |
| 2025/12/09 | 1,229 | 1,280 | 1,220 | 1,280 | 39,700 |
| 2025/12/08 | 1,172 | 1,229 | 1,170 | 1,229 | 24,500 |
| 2025/12/05 | 1,145 | 1,185 | 1,145 | 1,164 | 17,700 |
| 2025/12/04 | 1,149 | 1,150 | 1,130 | 1,145 | 13,200 |
| 2025/12/03 | 1,140 | 1,142 | 1,123 | 1,140 | 4,800 |
| 2025/12/02 | 1,116 | 1,146 | 1,116 | 1,140 | 11,700 |
| 2025/12/01 | 1,101 | 1,113 | 1,100 | 1,108 | 17,600 |
| 2025/11/28 | 1,095 | 1,140 | 1,095 | 1,106 | 23,100 |
| 2025/11/27 | 1,105 | 1,117 | 1,091 | 1,091 | 13,500 |
| 2025/11/26 | 1,101 | 1,110 | 1,100 | 1,104 | 11,200 |
| 2025/11/25 | 1,100 | 1,100 | 1,089 | 1,100 | 23,100 |
| 2025/11/21 | 1,085 | 1,099 | 1,085 | 1,099 | 9,400 |
| 2025/11/20 | 1,086 | 1,095 | 1,086 | 1,095 | 7,800 |
| 2025/11/19 | 1,092 | 1,093 | 1,079 | 1,090 | 8,300 |
| 2025/11/18 | 1,094 | 1,094 | 1,086 | 1,090 | 5,000 |
| 2025/11/17 | 1,099 | 1,099 | 1,089 | 1,094 | 12,000 |
| 2025/11/14 | 1,097 | 1,098 | 1,088 | 1,096 | 9,200 |
| 2025/11/13 | 1,100 | 1,100 | 1,087 | 1,088 | 40,200 |
| 2025/11/12 | 1,081 | 1,095 | 1,081 | 1,087 | 4,500 |
| 2025/11/11 | 1,095 | 1,095 | 1,081 | 1,081 | 5,700 |
| 2025/11/10 | 1,082 | 1,098 | 1,078 | 1,095 | 8,600 |
| 2025/11/07 | 1,072 | 1,095 | 1,072 | 1,095 | 10,700 |
| 2025/11/06 | 1,070 | 1,104 | 1,067 | 1,092 | 54,500 |
| 2025/11/05 | 1,004 | 1,018 | 1,004 | 1,018 | 8,900 |
| 2025/11/04 | 1,020 | 1,020 | 1,008 | 1,010 | 7,200 |
| 2025/10/31 | 997 | 1,013 | 997 | 1,013 | 7,500 |
| 2025/10/30 | 999 | 1,009 | 992 | 1,000 | 10,900 |
| 2025/10/29 | 1,001 | 1,001 | 996 | 996 | 3,900 |
| 2025/10/28 | 999 | 1,000 | 988 | 999 | 10,800 |
| 2025/10/27 | 999 | 1,007 | 997 | 998 | 10,300 |
| 2025/10/24 | 1,023 | 1,023 | 999 | 1,001 | 24,000 |
| 2025/10/23 | 1,009 | 1,016 | 1,009 | 1,013 | 7,700 |
| 2025/10/22 | 1,001 | 1,014 | 1,001 | 1,013 | 12,300 |
| 2025/10/21 | 999 | 1,009 | 996 | 999 | 12,900 |
| 2025/10/20 | 999 | 1,002 | 993 | 998 | 8,900 |
| 2025/10/17 | 1,003 | 1,003 | 994 | 999 | 9,700 |
| 2025/10/16 | 1,003 | 1,003 | 989 | 993 | 5,700 |
| 2025/10/15 | 977 | 998 | 977 | 998 | 7,100 |
| 2025/10/14 | 991 | 991 | 968 | 973 | 32,400 |
| 2025/10/10 | 995 | 999 | 993 | 996 | 14,000 |
| 2025/10/09 | 995 | 1,008 | 995 | 1,006 | 11,100 |
| 2025/10/08 | 990 | 998 | 988 | 998 | 21,000 |
| 2025/10/07 | 1,000 | 1,009 | 995 | 995 | 8,900 |
| 2025/10/06 | 1,009 | 1,010 | 996 | 998 | 20,500 |
| 2025/10/03 | 1,006 | 1,015 | 1,006 | 1,008 | 4,200 |
| 2025/10/02 | 998 | 1,015 | 998 | 1,012 | 17,300 |
| 2025/10/01 | 1,000 | 1,002 | 995 | 998 | 16,900 |
| 2025/09/30 | 1,007 | 1,012 | 1,001 | 1,001 | 7,900 |
| 2025/09/29 | 1,021 | 1,021 | 1,004 | 1,011 | 9,800 |
| 2025/09/26 | 1,022 | 1,026 | 1,018 | 1,026 | 9,900 |
| 2025/09/25 | 1,028 | 1,028 | 1,012 | 1,016 | 21,200 |
| 2025/09/24 | 1,007 | 1,020 | 1,007 | 1,015 | 13,600 |
| 2025/09/22 | 1,010 | 1,010 | 1,003 | 1,007 | 13,100 |
| 2025/09/19 | 1,010 | 1,019 | 1,007 | 1,008 | 20,000 |
| 2025/09/18 | 1,015 | 1,016 | 1,007 | 1,010 | 8,700 |
| 2025/09/17 | 1,010 | 1,014 | 1,003 | 1,010 | 11,900 |
| 2025/09/16 | 1,020 | 1,025 | 1,008 | 1,010 | 23,700 |
| 2025/09/12 | 1,015 | 1,018 | 1,012 | 1,016 | 7,800 |
| 2025/09/11 | 1,021 | 1,028 | 1,014 | 1,018 | 9,600 |
| 2025/09/10 | 1,029 | 1,039 | 1,022 | 1,022 | 10,900 |
| 2025/09/09 | 1,009 | 1,035 | 1,009 | 1,033 | 24,100 |
| 2025/09/08 | 1,004 | 1,015 | 1,004 | 1,012 | 12,500 |
| 2025/09/05 | 1,000 | 1,020 | 1,000 | 1,009 | 13,200 |
| 2025/09/04 | 1,003 | 1,005 | 999 | 999 | 4,800 |
| 2025/09/03 | 995 | 1,006 | 995 | 1,006 | 10,300 |
| 2025/09/02 | 1,002 | 1,002 | 995 | 995 | 8,200 |
| 2025/09/01 | 998 | 1,001 | 991 | 1,000 | 11,700 |
| 2025/08/29 | 990 | 1,001 | 985 | 996 | 22,500 |
| 2025/08/28 | 999 | 999 | 983 | 989 | 26,400 |
| 2025/08/27 | 1,010 | 1,010 | 991 | 995 | 28,700 |
| 2025/08/26 | 1,014 | 1,018 | 1,000 | 1,003 | 22,700 |
| 2025/08/25 | 1,017 | 1,022 | 1,016 | 1,017 | 22,300 |
| 2025/08/22 | 1,041 | 1,043 | 1,021 | 1,021 | 18,000 |
| 2025/08/21 | 1,022 | 1,040 | 1,022 | 1,040 | 18,000 |
| 2025/08/20 | 1,020 | 1,024 | 1,012 | 1,022 | 17,200 |
| 2025/08/19 | 998 | 1,016 | 998 | 1,010 | 22,300 |
| 2025/08/18 | 998 | 1,003 | 992 | 999 | 17,100 |
| 2025/08/15 | 1,017 | 1,017 | 996 | 998 | 24,900 |
| 2025/08/14 | 1,032 | 1,032 | 1,006 | 1,017 | 20,900 |
| 2025/08/13 | 1,042 | 1,042 | 1,024 | 1,031 | 15,400 |
| 2025/08/12 | 1,052 | 1,052 | 1,039 | 1,042 | 20,000 |
| 2025/08/08 | 1,052 | 1,076 | 1,052 | 1,072 | 12,400 |
| 2025/08/07 | 1,068 | 1,072 | 1,064 | 1,064 | 3,700 |
| 2025/08/06 | 1,059 | 1,060 | 1,050 | 1,060 | 7,600 |
| 2025/08/05 | 1,042 | 1,055 | 1,042 | 1,055 | 11,800 |
| 2025/08/04 | 1,038 | 1,042 | 1,037 | 1,039 | 2,900 |
| 2025/08/01 | 1,053 | 1,053 | 1,040 | 1,042 | 3,700 |
| 2025/07/31 | 1,049 | 1,051 | 1,042 | 1,050 | 5,100 |
| 2025/07/30 | 1,043 | 1,052 | 1,041 | 1,043 | 6,000 |
| 2025/07/29 | 1,037 | 1,045 | 1,036 | 1,045 | 2,800 |
| 2025/07/28 | 1,040 | 1,060 | 1,034 | 1,036 | 21,200 |
| 2025/07/25 | 1,100 | 1,100 | 1,070 | 1,070 | 48,100 |
| 2025/07/24 | 1,073 | 1,076 | 1,066 | 1,073 | 10,000 |
| 2025/07/23 | 1,065 | 1,072 | 1,060 | 1,065 | 12,800 |
| 2025/07/22 | 1,049 | 1,068 | 1,046 | 1,058 | 18,000 |
| 2025/07/18 | 1,048 | 1,049 | 1,035 | 1,046 | 5,000 |
| 2025/07/17 | 1,038 | 1,047 | 1,038 | 1,043 | 7,500 |
| 2025/07/16 | 1,038 | 1,041 | 1,028 | 1,032 | 7,200 |
| 2025/07/15 | 1,012 | 1,030 | 1,012 | 1,030 | 5,300 |
| 2025/07/14 | 1,016 | 1,019 | 1,011 | 1,012 | 7,200 |
| 2025/07/11 | 1,015 | 1,024 | 1,015 | 1,016 | 4,500 |
| 2025/07/10 | 1,032 | 1,032 | 1,015 | 1,016 | 3,700 |
| 2025/07/09 | 1,037 | 1,047 | 1,032 | 1,032 | 6,200 |
| 2025/07/08 | 1,029 | 1,037 | 1,025 | 1,037 | 1,900 |
| 2025/07/07 | 1,028 | 1,048 | 1,025 | 1,031 | 6,600 |
| 2025/07/04 | 1,050 | 1,060 | 1,037 | 1,038 | 7,800 |
| 2025/07/03 | 1,044 | 1,058 | 1,040 | 1,040 | 5,800 |
| 2025/07/02 | 1,073 | 1,073 | 1,041 | 1,052 | 25,500 |
| 2025/07/01 | 1,022 | 1,053 | 1,022 | 1,051 | 10,200 |
| 2025/06/30 | 1,025 | 1,039 | 1,006 | 1,022 | 29,700 |
| 2025/06/27 | 1,030 | 1,040 | 1,019 | 1,025 | 32,100 |
| 2025/06/26 | 1,042 | 1,050 | 1,030 | 1,030 | 6,700 |
| 2025/06/25 | 1,062 | 1,062 | 1,038 | 1,043 | 22,300 |
| 2025/06/24 | 1,056 | 1,081 | 1,056 | 1,067 | 16,000 |
| 2025/06/23 | 1,070 | 1,070 | 1,040 | 1,049 | 19,700 |
| 2025/06/20 | 1,091 | 1,091 | 1,080 | 1,080 | 4,400 |
| 2025/06/19 | 1,088 | 1,105 | 1,088 | 1,091 | 13,900 |
| 2025/06/18 | 1,086 | 1,099 | 1,086 | 1,091 | 7,600 |
| 2025/06/17 | 1,103 | 1,103 | 1,086 | 1,086 | 9,300 |
| 2025/06/16 | 1,080 | 1,094 | 1,066 | 1,078 | 14,700 |
| 2025/06/13 | 1,120 | 1,150 | 1,062 | 1,072 | 34,700 |
| 2025/06/12 | 1,120 | 1,130 | 1,110 | 1,125 | 15,300 |
| 2025/06/11 | 1,099 | 1,115 | 1,097 | 1,115 | 6,500 |
| 2025/06/10 | 1,083 | 1,093 | 1,070 | 1,090 | 6,100 |
| 2025/06/09 | 1,087 | 1,095 | 1,065 | 1,078 | 11,800 |
| 2025/06/06 | 1,120 | 1,120 | 1,065 | 1,087 | 15,300 |
| 2025/06/05 | 1,120 | 1,120 | 1,101 | 1,118 | 11,300 |
| 2025/06/04 | 1,092 | 1,121 | 1,092 | 1,104 | 27,300 |
| 2025/06/03 | 1,073 | 1,097 | 1,073 | 1,086 | 13,400 |
| 2025/06/02 | 1,057 | 1,084 | 1,053 | 1,065 | 7,000 |
| 2025/05/30 | 1,033 | 1,066 | 1,028 | 1,056 | 25,200 |
| 2025/05/29 | 1,039 | 1,040 | 1,030 | 1,033 | 8,100 |
| 2025/05/28 | 1,033 | 1,050 | 1,033 | 1,039 | 12,600 |
| 2025/05/27 | 1,041 | 1,041 | 1,030 | 1,030 | 5,200 |
| 2025/05/26 | 1,046 | 1,048 | 1,039 | 1,045 | 12,400 |
| 2025/05/23 | 1,050 | 1,055 | 1,043 | 1,052 | 30,400 |
| 2025/05/22 | 1,037 | 1,050 | 1,037 | 1,050 | 8,400 |
| 2025/05/21 | 1,040 | 1,055 | 1,036 | 1,038 | 13,900 |
| 2025/05/20 | 1,043 | 1,049 | 1,021 | 1,037 | 13,900 |
| 2025/05/19 | 1,028 | 1,059 | 1,028 | 1,042 | 12,800 |
| 2025/05/16 | 1,040 | 1,040 | 1,025 | 1,028 | 6,100 |
| 2025/05/15 | 1,040 | 1,059 | 1,035 | 1,040 | 6,000 |
| 2025/05/14 | 1,067 | 1,067 | 1,044 | 1,045 | 39,000 |
| 2025/05/13 | 1,031 | 1,061 | 1,031 | 1,051 | 11,800 |
| 2025/05/12 | 1,076 | 1,077 | 1,030 | 1,030 | 18,600 |
| 2025/05/09 | 1,050 | 1,094 | 1,050 | 1,065 | 27,100 |
| 2025/05/08 | 1,019 | 1,059 | 1,005 | 1,040 | 39,300 |
| 2025/05/07 | 1,002 | 1,028 | 992 | 1,019 | 27,100 |
| 2025/05/02 | 1,002 | 1,015 | 978 | 987 | 52,000 |
| 2025/05/01 | 1,001 | 1,030 | 999 | 1,023 | 73,200 |
| 2025/04/30 | 999 | 1,004 | 987 | 999 | 10,200 |
| 2025/04/28 | 993 | 998 | 985 | 997 | 7,500 |
| 2025/04/25 | 997 | 997 | 980 | 993 | 12,800 |
| 2025/04/24 | 990 | 994 | 990 | 994 | 3,800 |
| 2025/04/23 | 983 | 995 | 977 | 987 | 6,300 |
| 2025/04/22 | 985 | 985 | 965 | 970 | 7,700 |
| 2025/04/21 | 967 | 989 | 967 | 984 | 10,500 |
| 2025/04/18 | 954 | 970 | 954 | 954 | 3,900 |
| 2025/04/17 | 969 | 971 | 954 | 957 | 3,600 |
| 2025/04/16 | 983 | 983 | 943 | 960 | 6,000 |
| 2025/04/15 | 954 | 985 | 939 | 983 | 5,800 |
| 2025/04/14 | 980 | 985 | 930 | 939 | 9,800 |
| 2025/04/11 | 904 | 994 | 904 | 965 | 11,500 |
| 2025/04/10 | 973 | 988 | 925 | 925 | 15,000 |