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

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
2026/06/03 910 919 895 899 28,000
2026/06/02 924 926 911 920 20,700
2026/06/01 940 940 925 926 16,500
2026/05/29 946 965 942 942 8,300
2026/05/28 936 950 936 946 7,500
2026/05/27 932 947 932 945 11,200
2026/05/26 935 941 930 932 15,300
2026/05/25 966 967 923 935 42,700
2026/05/22 941 965 941 954 35,900
2026/05/21 950 961 941 941 17,900
2026/05/20 950 960 936 941 16,600
2026/05/19 939 957 939 950 11,600
2026/05/18 950 952 925 942 26,700
2026/05/15 954 960 948 950 16,500
2026/05/14 950 959 950 955 12,200
2026/05/13 965 971 950 950 24,200
2026/05/12 978 989 966 975 11,800
2026/05/11 960 982 960 963 15,800
2026/05/08 964 979 956 960 32,500
2026/05/07 1,011 1,011 955 962 64,900
2026/05/01 998 1,025 972 1,025 29,700
2026/04/30 1,002 1,007 987 990 25,200
2026/04/28 1,001 1,010 981 1,003 24,900
2026/04/27 1,027 1,035 1,000 1,001 20,800
2026/04/24 1,063 1,063 1,015 1,027 20,200
2026/04/23 1,062 1,062 1,036 1,036 6,400
2026/04/22 1,055 1,061 1,054 1,061 1,600
2026/04/21 1,039 1,065 1,039 1,053 20,000
2026/04/20 1,040 1,047 1,033 1,038 4,300
2026/04/17 1,040 1,058 1,032 1,040 7,900
2026/04/16 1,020 1,040 1,019 1,040 10,100
2026/04/15 1,006 1,023 1,004 1,008 14,600
2026/04/14 1,014 1,021 1,005 1,005 14,800
2026/04/13 1,051 1,052 1,000 1,024 18,500
2026/04/10 1,058 1,062 1,044 1,059 3,900
2026/04/09 1,049 1,067 1,027 1,058 15,200
2026/04/08 1,034 1,054 1,034 1,048 6,300
2026/04/07 1,043 1,049 1,021 1,026 20,400
2026/04/06 1,027 1,043 1,025 1,043 10,700
2026/04/03 1,022 1,035 1,022 1,027 4,600
2026/03/27 1,106 1,106 1,080 1,092 9,900
2026/03/26 1,119 1,124 1,105 1,106 2,500
2026/03/25 1,135 1,135 1,107 1,108 10,600
2026/03/24 1,106 1,123 1,106 1,107 7,400
2026/03/23 1,106 1,127 1,093 1,093 16,100
2026/03/19 1,108 1,130 1,107 1,116 6,800
2026/03/18 1,104 1,120 1,101 1,108 7,600
2026/03/17 1,090 1,103 1,090 1,098 5,200
2026/03/16 1,081 1,089 1,071 1,082 12,400
2026/03/13 1,100 1,106 1,086 1,089 11,500
2026/03/12 1,123 1,124 1,097 1,113 6,900
2026/03/11 1,123 1,123 1,100 1,123 6,300
2026/03/10 1,082 1,117 1,077 1,110 12,600
2026/03/09 1,080 1,087 1,055 1,087 13,800
2026/03/06 1,121 1,131 1,108 1,110 5,900
2026/03/05 1,083 1,127 1,083 1,125 11,900
2026/03/04 1,080 1,095 1,067 1,071 19,500
2026/03/03 1,114 1,114 1,098 1,110 18,700
2026/03/02 1,145 1,145 1,099 1,114 22,100
2026/02/27 1,119 1,146 1,115 1,146 16,800
2026/02/26 1,071 1,119 1,071 1,119 15,300
2026/02/25 1,060 1,081 1,055 1,071 24,900
2026/02/24 1,075 1,089 1,052 1,061 41,300
2026/02/20 1,085 1,085 1,065 1,070 24,600
2026/02/19 1,100 1,100 1,086 1,092 13,900
2026/02/18 1,092 1,124 1,088 1,098 27,500
2026/02/17 1,082 1,089 1,070 1,089 26,300
2026/02/16 1,101 1,128 1,081 1,082 56,500
2026/02/13 1,170 1,171 1,114 1,129 47,000
2026/02/12 1,196 1,196 1,164 1,180 36,800
2026/02/10 1,205 1,214 1,170 1,203 41,300
2026/02/09 1,213 1,229 1,204 1,216 28,200
2026/02/06 1,259 1,259 1,206 1,214 21,100
2026/02/05 1,279 1,280 1,251 1,264 16,600
2026/02/04 1,273 1,292 1,273 1,292 11,200
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

このページの先頭へ