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
2026/09/08 964 964 952 952 1,500
2026/09/07 974 975 954 960 11,000
2026/09/04 955 967 953 962 5,500
2026/09/03 966 966 956 956 6,000
2026/09/02 972 978 963 963 4,800
2026/09/01 983 990 973 973 7,600
2026/08/31 981 986 974 982 4,500
2026/08/28 972 986 972 978 1,400
2026/08/27 975 979 972 972 1,700
2026/08/26 978 982 966 975 4,700
2026/08/25 993 993 972 989 14,300
2026/08/24 969 984 955 978 8,100
2026/08/21 954 965 954 959 4,000
2026/08/20 954 960 949 954 4,700
2026/08/19 970 970 950 952 9,100
2026/08/18 970 986 970 970 10,500
2026/08/17 954 977 950 970 11,300
2026/08/14 950 960 949 960 3,400
2026/08/13 928 953 915 950 15,800
2026/08/12 920 944 920 927 9,100
2026/08/10 931 938 910 935 11,400
2026/08/07 925 935 922 926 1,800
2026/08/06 910 925 910 918 4,000
2026/08/05 912 941 912 922 1,500
2026/08/04 911 927 905 913 5,100
2026/08/03 924 928 910 911 8,600
2026/07/31 936 936 923 924 9,600
2026/07/30 945 945 940 941 3,400
2026/07/29 961 961 937 945 5,400
2026/07/28 950 977 940 947 15,400
2026/07/27 958 968 941 968 6,500
2026/07/24 1,030 1,030 944 961 66,200
2026/07/23 975 990 975 985 16,100
2026/07/22 962 973 951 966 11,300
2026/07/21 987 988 955 964 8,800
2026/07/17 968 974 958 974 5,300
2026/07/16 948 985 936 967 11,300
2026/07/15 936 943 920 943 12,900
2026/07/14 918 943 917 922 9,600
2026/07/13 920 930 915 917 12,400
2026/07/10 925 925 916 921 500
2026/07/09 911 918 911 915 3,000
2026/07/08 920 923 912 912 5,200
2026/07/07 916 930 916 923 6,500
2026/07/06 914 920 914 915 3,300
2026/07/03 911 916 910 912 2,900
2026/07/02 909 930 903 914 21,200
2026/07/01 924 935 916 924 21,500
2026/06/30 910 920 896 920 9,200
2026/06/29 870 901 867 901 23,400
2026/06/26 848 869 848 865 18,200
2026/06/25 855 855 825 848 32,800
2026/06/24 833 847 833 847 11,300
2026/06/23 844 847 831 843 30,600
2026/06/22 853 854 841 844 22,300
2026/06/19 854 864 850 850 47,900
2026/06/18 869 880 853 858 15,600
2026/06/17 881 884 862 869 8,100
2026/06/16 853 868 853 866 13,800
2026/06/15 874 875 864 864 13,000
2026/06/12 869 875 854 865 24,000
2026/06/11 864 871 861 871 11,800
2026/06/10 865 875 863 865 19,600
2026/06/09 880 890 874 876 12,600
2026/06/08 886 899 871 878 28,100
2026/06/05 887 913 887 897 21,200
2026/06/04 893 902 885 887 20,000
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

このページの先頭へ