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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 906 | 935 | 900 | 913 | 11,300 |
| 2025/04/08 | 900 | 920 | 900 | 905 | 10,300 |
| 2025/04/07 | 877 | 890 | 839 | 885 | 30,500 |
| 2025/04/04 | 942 | 942 | 900 | 907 | 16,500 |
| 2025/04/03 | 955 | 970 | 937 | 953 | 17,500 |
| 2025/04/02 | 993 | 1,002 | 971 | 993 | 7,100 |
| 2025/04/01 | 986 | 998 | 976 | 982 | 6,200 |
| 2025/03/31 | 966 | 994 | 966 | 975 | 5,200 |
| 2025/03/28 | 995 | 1,007 | 975 | 989 | 18,800 |
| 2025/03/27 | 1,007 | 1,026 | 1,007 | 1,008 | 7,900 |
| 2025/03/26 | 1,033 | 1,033 | 1,021 | 1,021 | 4,800 |
| 2025/03/25 | 1,034 | 1,037 | 1,011 | 1,027 | 15,400 |
| 2025/03/24 | 1,014 | 1,031 | 1,003 | 1,030 | 8,900 |
| 2025/03/21 | 1,030 | 1,035 | 1,007 | 1,014 | 13,500 |
| 2025/03/19 | 1,036 | 1,039 | 1,023 | 1,037 | 11,900 |
| 2025/03/18 | 1,033 | 1,036 | 1,024 | 1,036 | 9,700 |
| 2025/03/17 | 1,042 | 1,045 | 1,033 | 1,033 | 8,200 |
| 2025/03/14 | 1,036 | 1,036 | 1,027 | 1,033 | 4,500 |
| 2025/03/13 | 1,032 | 1,039 | 1,023 | 1,024 | 7,400 |
| 2025/03/12 | 1,032 | 1,036 | 1,024 | 1,032 | 8,200 |
| 2025/03/11 | 1,054 | 1,054 | 1,022 | 1,022 | 15,600 |
| 2025/03/10 | 1,009 | 1,058 | 1,009 | 1,054 | 19,400 |
| 2025/03/07 | 999 | 1,018 | 998 | 1,015 | 8,800 |
| 2025/03/06 | 995 | 1,022 | 995 | 1,011 | 21,800 |
| 2025/03/05 | 983 | 995 | 983 | 995 | 6,300 |
| 2025/03/04 | 981 | 990 | 980 | 989 | 5,300 |
| 2025/03/03 | 989 | 989 | 983 | 989 | 5,300 |
| 2025/02/28 | 978 | 989 | 971 | 989 | 13,400 |
| 2025/02/27 | 974 | 981 | 969 | 972 | 3,000 |
| 2025/02/26 | 950 | 967 | 950 | 964 | 8,200 |
| 2025/02/25 | 955 | 976 | 955 | 962 | 29,400 |
| 2025/02/21 | 990 | 993 | 985 | 990 | 18,300 |
| 2025/02/20 | 965 | 979 | 964 | 979 | 21,600 |
| 2025/02/19 | 951 | 963 | 950 | 963 | 11,300 |
| 2025/02/18 | 950 | 957 | 949 | 951 | 10,600 |
| 2025/02/17 | 942 | 949 | 936 | 949 | 7,200 |
| 2025/02/14 | 936 | 943 | 933 | 938 | 13,800 |
| 2025/02/13 | 946 | 948 | 940 | 945 | 7,600 |
| 2025/02/12 | 941 | 950 | 941 | 944 | 21,000 |
| 2025/02/10 | 931 | 947 | 931 | 947 | 9,700 |
| 2025/02/07 | 950 | 950 | 931 | 931 | 15,400 |
| 2025/02/06 | 950 | 950 | 939 | 949 | 3,100 |
| 2025/02/05 | 953 | 953 | 945 | 950 | 5,000 |
| 2025/02/04 | 943 | 949 | 941 | 941 | 2,200 |
| 2025/02/03 | 949 | 950 | 940 | 942 | 14,200 |
| 2025/01/31 | 959 | 959 | 948 | 949 | 9,800 |
| 2025/01/30 | 946 | 946 | 940 | 946 | 2,800 |
| 2025/01/29 | 928 | 940 | 928 | 940 | 4,800 |
| 2025/01/28 | 939 | 939 | 926 | 927 | 9,800 |
| 2025/01/27 | 938 | 958 | 925 | 936 | 10,700 |
| 2025/01/24 | 936 | 942 | 928 | 939 | 18,000 |
| 2025/01/23 | 950 | 951 | 935 | 936 | 25,100 |
| 2025/01/22 | 906 | 966 | 905 | 964 | 42,800 |
| 2025/01/21 | 910 | 920 | 906 | 909 | 9,900 |
| 2025/01/20 | 924 | 938 | 911 | 920 | 5,100 |
| 2025/01/17 | 915 | 924 | 907 | 924 | 5,800 |
| 2025/01/16 | 928 | 929 | 910 | 924 | 6,500 |
| 2025/01/15 | 891 | 919 | 891 | 907 | 12,400 |
| 2025/01/14 | 903 | 903 | 884 | 891 | 12,600 |
| 2025/01/10 | 902 | 917 | 899 | 903 | 9,900 |
| 2025/01/09 | 917 | 919 | 905 | 912 | 10,800 |
| 2025/01/08 | 927 | 941 | 919 | 919 | 8,400 |
| 2025/01/07 | 915 | 939 | 915 | 933 | 9,600 |
| 2025/01/06 | 908 | 919 | 908 | 917 | 9,800 |
| 2024/12/30 | 922 | 933 | 908 | 908 | 12,500 |
| 2024/12/27 | 950 | 986 | 921 | 927 | 16,700 |
| 2024/12/26 | 948 | 953 | 927 | 950 | 28,600 |
| 2024/12/25 | 1,042 | 1,043 | 935 | 942 | 81,700 |
| 2024/12/24 | 935 | 989 | 935 | 989 | 45,200 |
| 2024/12/23 | 915 | 936 | 914 | 929 | 24,200 |
| 2024/12/20 | 891 | 920 | 885 | 915 | 20,500 |
| 2024/12/19 | 886 | 889 | 878 | 880 | 10,400 |
| 2024/12/18 | 881 | 885 | 878 | 885 | 7,200 |
| 2024/12/17 | 883 | 886 | 862 | 866 | 7,100 |
| 2024/12/16 | 884 | 885 | 878 | 879 | 4,400 |
| 2024/12/13 | 894 | 894 | 880 | 884 | 7,800 |
| 2024/12/12 | 899 | 899 | 870 | 894 | 26,000 |
| 2024/12/11 | 860 | 884 | 856 | 884 | 11,100 |
| 2024/12/10 | 837 | 866 | 837 | 866 | 12,600 |
| 2024/12/09 | 843 | 845 | 837 | 840 | 9,400 |
| 2024/12/06 | 864 | 864 | 850 | 850 | 39,900 |
| 2024/12/05 | 867 | 867 | 856 | 864 | 7,800 |
| 2024/12/04 | 879 | 879 | 868 | 871 | 6,600 |
| 2024/12/03 | 887 | 888 | 879 | 879 | 6,000 |
| 2024/12/02 | 892 | 893 | 879 | 879 | 3,500 |
| 2024/11/29 | 877 | 887 | 872 | 884 | 11,700 |
| 2024/11/28 | 884 | 884 | 860 | 878 | 6,900 |
| 2024/11/27 | 880 | 885 | 872 | 885 | 3,700 |
| 2024/11/26 | 870 | 887 | 854 | 878 | 10,400 |
| 2024/11/25 | 853 | 865 | 845 | 855 | 25,300 |
| 2024/11/22 | 853 | 853 | 843 | 853 | 10,500 |
| 2024/11/21 | 852 | 855 | 847 | 855 | 2,600 |
| 2024/11/20 | 852 | 853 | 848 | 850 | 4,100 |
| 2024/11/19 | 855 | 869 | 831 | 847 | 23,400 |
| 2024/11/18 | 835 | 852 | 822 | 852 | 8,600 |
| 2024/11/15 | 810 | 868 | 806 | 838 | 11,700 |
| 2024/11/14 | 840 | 841 | 806 | 806 | 17,000 |
| 2024/11/13 | 825 | 865 | 824 | 837 | 24,400 |
| 2024/11/12 | 831 | 831 | 822 | 825 | 5,300 |
| 2024/11/11 | 841 | 843 | 827 | 836 | 3,600 |
| 2024/11/08 | 836 | 844 | 822 | 836 | 14,100 |
| 2024/11/07 | 836 | 845 | 834 | 841 | 3,300 |
| 2024/11/06 | 819 | 842 | 812 | 841 | 13,400 |
| 2024/11/05 | 834 | 838 | 807 | 831 | 6,000 |
| 2024/11/01 | 828 | 837 | 828 | 834 | 7,900 |
| 2024/10/31 | 825 | 830 | 824 | 829 | 5,900 |
| 2024/10/30 | 814 | 830 | 807 | 825 | 13,400 |
| 2024/10/29 | 810 | 810 | 793 | 805 | 9,000 |
| 2024/10/28 | 798 | 808 | 793 | 804 | 8,000 |
| 2024/10/25 | 800 | 800 | 792 | 800 | 13,000 |
| 2024/10/24 | 796 | 802 | 790 | 792 | 12,500 |
| 2024/10/23 | 803 | 803 | 795 | 795 | 4,400 |
| 2024/10/22 | 809 | 811 | 801 | 803 | 7,900 |
| 2024/10/21 | 808 | 811 | 802 | 805 | 3,100 |
| 2024/10/18 | 802 | 807 | 796 | 805 | 7,500 |
| 2024/10/17 | 809 | 810 | 795 | 806 | 8,100 |
| 2024/10/16 | 800 | 807 | 795 | 801 | 5,200 |
| 2024/10/15 | 800 | 805 | 797 | 801 | 8,100 |
| 2024/10/11 | 802 | 810 | 790 | 802 | 24,900 |
| 2024/10/10 | 812 | 812 | 800 | 810 | 9,800 |
| 2024/10/09 | 812 | 815 | 807 | 807 | 2,700 |
| 2024/10/08 | 818 | 818 | 811 | 812 | 3,900 |
| 2024/10/07 | 823 | 825 | 813 | 821 | 9,000 |
| 2024/10/04 | 818 | 830 | 811 | 815 | 5,600 |
| 2024/10/03 | 816 | 819 | 809 | 813 | 8,100 |
| 2024/10/02 | 811 | 819 | 810 | 813 | 12,600 |
| 2024/10/01 | 821 | 829 | 802 | 815 | 16,500 |
| 2024/09/30 | 801 | 830 | 801 | 819 | 20,900 |
| 2024/09/27 | 806 | 827 | 803 | 812 | 12,400 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 1,673 | 1,687 | 1,620 | 1,670 | 9,600 |
| 2024/09/25 | 1,698 | 1,698 | 1,645 | 1,664 | 11,200 |
| 2024/09/24 | 1,640 | 1,683 | 1,626 | 1,683 | 10,700 |
| 2024/09/20 | 1,618 | 1,620 | 1,603 | 1,620 | 4,300 |
| 2024/09/19 | 1,600 | 1,619 | 1,592 | 1,618 | 9,100 |
| 2024/09/18 | 1,608 | 1,608 | 1,586 | 1,599 | 2,200 |
| 2024/09/17 | 1,608 | 1,608 | 1,591 | 1,600 | 4,000 |
| 2024/09/13 | 1,598 | 1,600 | 1,586 | 1,599 | 4,800 |
| 2024/09/12 | 1,593 | 1,594 | 1,582 | 1,593 | 2,800 |
| 2024/09/11 | 1,592 | 1,600 | 1,567 | 1,593 | 3,600 |
| 2024/09/10 | 1,595 | 1,595 | 1,550 | 1,592 | 7,100 |
| 2024/09/09 | 1,555 | 1,598 | 1,551 | 1,595 | 3,900 |
| 2024/09/06 | 1,591 | 1,591 | 1,571 | 1,589 | 3,500 |
| 2024/09/05 | 1,580 | 1,592 | 1,570 | 1,583 | 2,600 |
| 2024/09/04 | 1,585 | 1,594 | 1,580 | 1,589 | 4,500 |
| 2024/09/03 | 1,589 | 1,591 | 1,589 | 1,591 | 1,800 |
| 2024/09/02 | 1,591 | 1,595 | 1,588 | 1,588 | 5,900 |
| 2024/08/30 | 1,591 | 1,597 | 1,590 | 1,590 | 7,300 |
| 2024/08/29 | 1,595 | 1,600 | 1,588 | 1,593 | 4,500 |
| 2024/08/28 | 1,598 | 1,600 | 1,593 | 1,595 | 3,300 |
| 2024/08/27 | 1,600 | 1,607 | 1,592 | 1,595 | 7,600 |
| 2024/08/26 | 1,595 | 1,600 | 1,590 | 1,600 | 9,500 |
| 2024/08/23 | 1,615 | 1,640 | 1,591 | 1,620 | 50,000 |
| 2024/08/22 | 1,531 | 1,542 | 1,512 | 1,534 | 5,500 |
| 2024/08/21 | 1,515 | 1,549 | 1,507 | 1,532 | 1,700 |
| 2024/08/20 | 1,525 | 1,545 | 1,506 | 1,515 | 2,200 |
| 2024/08/19 | 1,520 | 1,550 | 1,510 | 1,512 | 5,600 |