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
2015/12/30 930 934 930 934 6,000
2015/12/29 934 935 931 931 3,000
2015/12/28 934 934 930 931 3,000
2015/12/25 940 940 926 926 21,000
2015/12/24 928 934 927 934 14,000
2015/12/22 925 928 924 928 11,000
2015/12/21 926 926 921 921 14,000
2015/12/18 927 927 926 926 2,000
2015/12/17 929 929 926 929 7,000
2015/12/16 925 925 925 925 1,000
2015/12/15 921 923 921 921 6,000
2015/12/14 929 929 921 922 14,000
2015/12/11 920 923 920 923 4,000
2015/12/10 921 924 921 921 11,000
2015/12/09 923 923 921 922 9,000
2015/12/08 925 925 925 925 3,000
2015/12/07 924 924 924 924 2,000
2015/12/04 924 928 923 924 6,000
2015/12/03 924 924 924 924 3,000
2015/12/02 923 928 923 927 8,000
2015/12/01 930 930 929 929 4,000
2015/11/26 921 931 921 930 7,000
2015/11/25 930 930 930 930 6,000
2015/11/24 926 930 926 930 4,000
2015/11/20 932 932 930 930 3,000
2015/11/19 932 932 932 932 2,000
2015/11/18 932 933 932 933 4,000
2015/11/17 931 940 931 933 6,000
2015/11/16 926 930 926 930 7,000
2015/11/13 929 929 929 929 1,000
2015/11/12 923 926 923 926 6,000
2015/11/11 923 927 923 927 3,000
2015/11/10 924 925 922 925 4,000
2015/11/09 922 924 922 924 2,000
2015/11/05 925 925 921 921 4,000
2015/11/04 922 925 922 922 5,000
2015/11/02 920 920 920 920 2,000
2015/10/30 917 917 917 917 1,000
2015/10/29 925 925 925 925 1,000
2015/10/28 916 917 916 916 4,000
2015/10/27 919 919 918 918 3,000
2015/10/26 919 920 918 920 4,000
2015/10/23 926 926 916 916 7,000
2015/10/22 920 920 919 920 3,000
2015/10/20 914 914 914 914 1,000
2015/10/19 918 918 915 915 2,000
2015/10/16 916 916 916 916 1,000
2015/10/15 911 917 911 914 3,000
2015/10/14 916 916 916 916 2,000
2015/10/13 915 920 915 917 5,000
2015/10/09 915 915 914 914 2,000
2015/10/08 915 917 911 914 5,000
2015/10/07 910 910 910 910 3,000
2015/10/06 922 922 911 915 4,000
2015/10/05 923 923 911 911 5,000
2015/10/02 922 922 911 911 12,000
2015/10/01 922 922 922 922 1,000
2015/09/29 923 923 923 923 1,000
2015/09/28 925 930 925 930 2,000
2015/09/25 960 960 930 930 9,000
2015/09/24 930 930 930 930 2,000
2015/09/18 926 926 925 925 4,000
2015/09/17 934 934 927 930 5,000
2015/09/16 934 934 934 934 1,000
2015/09/11 934 934 934 934 1,000
2015/09/10 920 923 920 923 2,000
2015/09/09 925 939 925 938 5,000
2015/09/08 919 919 919 919 1,000
2015/09/07 919 919 919 919 2,000
2015/09/04 921 921 920 920 4,000
2015/09/02 925 925 921 921 2,000
2015/09/01 935 936 925 925 5,000
2015/08/31 937 937 937 937 2,000
2015/08/28 942 942 940 941 5,000
2015/08/27 916 916 916 916 1,000
2015/08/26 905 916 905 916 9,000
2015/08/25 920 935 900 935 21,000
2015/08/24 929 929 915 920 12,000
2015/08/21 949 949 939 939 12,000
2015/08/20 951 951 950 950 4,000
2015/08/19 957 957 955 955 3,000
2015/08/18 955 955 955 955 3,000
2015/08/17 952 955 952 955 4,000
2015/08/14 953 953 951 951 2,000
2015/08/13 952 955 951 951 6,000
2015/08/12 961 961 960 960 3,000
2015/08/11 962 964 962 962 7,000
2015/08/10 965 965 962 962 3,000
2015/08/07 974 974 968 968 5,000
2015/08/06 965 969 965 968 4,000
2015/08/05 964 964 964 964 1,000
2015/08/04 975 975 975 975 1,000
2015/08/03 965 965 965 965 1,000
2015/07/31 963 963 963 963 1,000
2015/07/30 959 978 959 978 5,000
2015/07/28 945 945 945 945 3,000
2015/07/27 970 970 949 949 6,000
2015/07/24 980 980 970 970 20,000
2015/07/23 972 974 969 974 5,000
2015/07/22 971 973 971 973 3,000
2015/07/21 965 978 965 971 6,000
2015/07/17 974 980 965 965 7,000
2015/07/16 960 965 959 959 8,000
2015/07/15 957 957 956 956 4,000
2015/07/14 950 957 950 950 5,000
2015/07/13 942 950 942 950 2,000
2015/07/10 940 940 940 940 2,000
2015/07/09 948 948 920 947 13,000
2015/07/08 944 944 940 940 15,000
2015/07/07 942 963 942 963 4,000
2015/07/06 950 950 945 945 6,000
2015/07/03 954 955 950 950 4,000
2015/07/02 970 970 953 955 14,000
2015/07/01 949 952 945 946 8,000
2015/06/30 937 945 937 945 5,000
2015/06/29 941 952 936 948 7,000
2015/06/26 943 943 943 943 2,000
2015/06/25 954 954 947 947 7,000
2015/06/24 940 945 940 944 8,000
2015/06/23 938 940 938 940 5,000
2015/06/22 936 939 936 939 5,000
2015/06/19 938 940 938 940 5,000
2015/06/18 938 939 937 937 3,000
2015/06/17 938 939 936 939 8,000
2015/06/16 939 939 939 939 2,000
2015/06/15 938 939 936 938 5,000
2015/06/12 939 939 935 935 7,000
2015/06/11 940 940 938 938 5,000
2015/06/10 937 938 937 937 4,000
2015/06/09 943 943 937 937 9,000
2015/06/08 939 939 939 939 2,000
2015/06/05 938 938 938 938 1,000
2015/06/04 936 936 936 936 1,000
2015/06/03 940 940 936 936 6,000
2015/06/02 940 940 939 939 2,000
2015/05/29 940 940 939 939 2,000
2015/05/28 940 940 939 939 2,000
2015/05/27 939 940 938 940 7,000
2015/05/26 942 942 936 936 3,000
2015/05/25 944 944 935 935 7,000
2015/05/22 935 935 931 934 5,000
2015/05/21 946 946 940 940 4,000
2015/05/20 950 950 945 945 4,000
2015/05/19 951 951 945 945 3,000
2015/05/18 948 950 940 940 9,000
2015/05/15 944 944 944 944 3,000
2015/05/14 923 935 923 935 6,000
2015/05/12 923 925 923 924 4,000
2015/05/11 921 922 920 922 5,000
2015/05/08 920 920 920 920 1,000
2015/05/07 919 921 919 921 4,000
2015/05/01 921 921 920 920 5,000
2015/04/30 924 925 924 925 3,000
2015/04/28 920 920 920 920 2,000
2015/04/27 920 922 920 922 4,000
2015/04/24 920 920 919 919 10,000
2015/04/23 920 920 919 919 4,000
2015/04/22 918 920 917 920 5,000
2015/04/21 918 918 917 917 6,000
2015/04/20 918 919 918 919 4,000
2015/04/17 920 920 919 919 8,000
2015/04/16 920 920 919 919 8,000
2015/04/15 919 920 919 920 2,000
2015/04/14 917 921 916 919 7,000
2015/04/13 917 918 915 917 12,000
2015/04/10 917 917 917 917 2,000
2015/04/09 915 918 915 916 4,000
2015/04/08 922 922 915 918 7,000
2015/04/07 912 913 912 913 5,000
2015/04/06 921 921 912 912 8,000
2015/04/03 917 918 917 918 3,000
2015/04/02 919 922 919 922 2,000
2015/04/01 927 927 920 920 3,000
2015/03/31 924 928 920 921 13,000
2015/03/30 923 925 921 922 9,000
2015/03/27 974 974 938 938 17,000
2015/03/26 989 993 980 993 17,000
2015/03/25 980 990 980 989 11,000
2015/03/24 984 984 980 980 16,000
2015/03/23 990 990 986 986 10,000
2015/03/20 980 980 974 980 6,000
2015/03/19 977 980 976 980 7,000
2015/03/18 979 979 960 977 19,000
2015/03/17 961 981 961 981 17,000
2015/03/16 943 961 941 958 20,000
2015/03/13 936 943 936 943 10,000
2015/03/12 942 944 940 940 9,000
2015/03/11 938 941 936 938 12,000
2015/03/10 933 945 933 938 11,000
2015/03/09 933 934 932 933 9,000
2015/03/06 930 932 929 931 6,000
2015/03/05 930 930 930 930 9,000
2015/03/04 930 930 929 930 7,000
2015/03/03 930 930 930 930 14,000
2015/03/02 928 930 928 928 15,000
2015/02/27 929 930 928 928 7,000
2015/02/26 926 930 925 927 10,000
2015/02/25 925 930 925 925 19,000
2015/02/24 925 925 924 925 8,000
2015/02/23 928 930 923 924 18,000
2015/02/20 925 925 921 922 9,000
2015/02/19 919 925 919 925 14,000
2015/02/18 918 919 917 919 23,000
2015/02/17 918 919 918 918 5,000
2015/02/16 917 919 917 918 6,000
2015/02/13 919 919 916 918 7,000
2015/02/12 920 920 916 916 9,000
2015/02/10 916 920 916 920 4,000
2015/02/09 919 919 919 919 1,000
2015/02/06 915 915 915 915 2,000
2015/02/05 916 916 914 914 6,000
2015/02/04 918 919 915 916 7,000
2015/02/03 920 920 915 915 8,000
2015/02/02 918 920 918 920 4,000
2015/01/30 915 917 915 917 3,000
2015/01/29 915 917 915 917 3,000
2015/01/28 913 913 913 913 7,000
2015/01/27 915 918 915 918 7,000
2015/01/26 915 921 915 920 11,000
2015/01/23 918 918 915 915 11,000
2015/01/22 914 915 914 915 8,000
2015/01/21 914 914 914 914 2,000
2015/01/20 910 915 909 914 5,000
2015/01/19 915 915 915 915 1,000
2015/01/16 904 915 904 910 6,000
2015/01/15 909 915 909 915 3,000
2015/01/14 911 911 909 909 6,000
2015/01/13 918 918 911 911 9,000
2015/01/09 915 920 911 920 11,000
2015/01/08 906 911 906 911 7,000
2015/01/07 900 908 899 906 9,000
2015/01/06 910 910 903 905 11,000
2015/01/05 903 915 903 911 15,000

このページの先頭へ