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
2019/12/30 1,247 1,254 1,244 1,254 3,800
2019/12/27 1,236 1,250 1,236 1,244 3,500
2019/12/26 1,233 1,244 1,230 1,235 5,200
2019/12/25 1,264 1,264 1,240 1,248 21,300
2019/12/24 1,257 1,257 1,246 1,256 4,900
2019/12/23 1,251 1,259 1,251 1,257 4,400
2019/12/20 1,243 1,256 1,243 1,255 5,200
2019/12/19 1,240 1,245 1,234 1,243 8,900
2019/12/18 1,250 1,250 1,240 1,241 5,100
2019/12/17 1,245 1,269 1,245 1,250 12,800
2019/12/16 1,230 1,245 1,230 1,245 10,800
2019/12/13 1,240 1,240 1,230 1,230 4,100
2019/12/12 1,250 1,250 1,235 1,240 10,500
2019/12/11 1,231 1,249 1,228 1,248 16,200
2019/12/10 1,222 1,233 1,220 1,231 13,300
2019/12/09 1,209 1,221 1,209 1,221 2,600
2019/12/06 1,204 1,212 1,204 1,208 5,300
2019/12/05 1,224 1,224 1,213 1,218 2,100
2019/12/04 1,228 1,228 1,205 1,224 4,800
2019/12/03 1,196 1,239 1,179 1,232 22,700
2019/12/02 1,192 1,200 1,192 1,199 7,900
2019/11/29 1,180 1,193 1,180 1,193 1,700
2019/11/28 1,191 1,191 1,180 1,180 4,800
2019/11/27 1,197 1,198 1,180 1,185 8,700
2019/11/26 1,191 1,195 1,189 1,194 4,000
2019/11/25 1,180 1,193 1,167 1,187 16,100
2019/11/22 1,165 1,178 1,165 1,178 4,500
2019/11/21 1,173 1,173 1,163 1,170 1,000
2019/11/20 1,170 1,170 1,163 1,169 3,600
2019/11/19 1,168 1,177 1,168 1,170 1,400
2019/11/18 1,180 1,180 1,165 1,167 4,500
2019/11/15 1,145 1,155 1,145 1,155 3,300
2019/11/14 1,163 1,169 1,143 1,143 5,800
2019/11/13 1,185 1,185 1,160 1,170 8,200
2019/11/12 1,190 1,198 1,181 1,189 14,700
2019/11/11 1,208 1,208 1,193 1,197 3,700
2019/11/08 1,200 1,204 1,192 1,200 7,100
2019/11/07 1,198 1,200 1,195 1,199 9,000
2019/11/06 1,192 1,196 1,187 1,188 1,400
2019/11/05 1,201 1,205 1,187 1,196 13,400
2019/11/01 1,173 1,208 1,173 1,205 20,000
2019/10/31 1,139 1,173 1,139 1,172 22,900
2019/10/30 1,127 1,129 1,120 1,129 2,000
2019/10/29 1,120 1,130 1,117 1,129 6,300
2019/10/28 1,115 1,120 1,114 1,120 5,100
2019/10/25 1,119 1,119 1,098 1,104 9,400
2019/10/24 1,105 1,110 1,105 1,109 2,600
2019/10/23 1,105 1,105 1,100 1,101 2,200
2019/10/21 1,096 1,102 1,096 1,102 3,300
2019/10/18 1,092 1,099 1,092 1,092 1,800
2019/10/17 1,097 1,097 1,092 1,092 2,800
2019/10/16 1,098 1,101 1,097 1,097 500
2019/10/15 1,108 1,108 1,090 1,100 4,700
2019/10/11 1,099 1,099 1,087 1,087 1,200
2019/10/10 1,104 1,104 1,100 1,103 1,700
2019/10/09 1,100 1,107 1,100 1,104 700
2019/10/08 1,100 1,108 1,100 1,108 800
2019/10/07 1,085 1,090 1,085 1,090 800
2019/10/04 1,090 1,090 1,075 1,085 18,000
2019/10/03 1,076 1,085 1,075 1,080 3,200
2019/10/02 1,092 1,092 1,087 1,092 300
2019/10/01 1,085 1,092 1,085 1,092 900
2019/09/30 1,088 1,088 1,081 1,084 1,400
2019/09/27 1,104 1,104 1,060 1,088 5,300
2019/09/26 1,098 1,116 1,098 1,112 4,400
2019/09/25 1,114 1,114 1,098 1,104 8,400
2019/09/24 1,103 1,115 1,094 1,114 5,700
2019/09/20 1,092 1,107 1,092 1,107 2,700
2019/09/19 1,101 1,108 1,101 1,104 6,100
2019/09/18 1,093 1,093 1,093 1,093 100
2019/09/17 1,096 1,097 1,086 1,097 900
2019/09/13 1,107 1,107 1,090 1,090 3,400
2019/09/12 1,100 1,106 1,088 1,095 6,300
2019/09/11 1,093 1,097 1,093 1,097 600
2019/09/10 1,102 1,102 1,094 1,094 1,100
2019/09/09 1,089 1,097 1,089 1,089 500
2019/09/06 1,094 1,107 1,085 1,089 4,300
2019/09/05 1,098 1,107 1,097 1,104 1,800
2019/09/04 1,088 1,095 1,088 1,095 500
2019/09/03 1,090 1,093 1,081 1,082 4,100
2019/09/02 1,073 1,098 1,073 1,076 2,100
2019/08/30 1,080 1,086 1,075 1,079 1,900
2019/08/29 1,078 1,087 1,077 1,081 2,400
2019/08/28 1,085 1,085 1,075 1,076 1,500
2019/08/27 1,083 1,099 1,083 1,091 1,500
2019/08/26 1,074 1,105 1,074 1,104 900
2019/08/23 1,113 1,113 1,089 1,093 10,400
2019/08/22 1,112 1,112 1,102 1,104 2,300
2019/08/21 1,099 1,112 1,099 1,112 600
2019/08/20 1,116 1,116 1,093 1,101 2,300
2019/08/19 1,112 1,117 1,112 1,115 900
2019/08/16 1,097 1,113 1,096 1,113 1,000
2019/08/15 1,108 1,109 1,090 1,100 4,900
2019/08/14 1,099 1,110 1,099 1,110 1,000
2019/08/13 1,090 1,099 1,085 1,099 1,800
2019/08/09 1,099 1,100 1,099 1,100 900
2019/08/08 1,110 1,110 1,100 1,100 2,100
2019/08/07 1,105 1,109 1,083 1,109 3,100
2019/08/06 1,077 1,116 1,077 1,115 5,500
2019/08/05 1,096 1,116 1,088 1,107 5,800
2019/08/02 1,100 1,115 1,088 1,103 5,100
2019/08/01 1,114 1,114 1,106 1,114 1,700
2019/07/31 1,101 1,123 1,100 1,114 13,300
2019/07/30 1,115 1,123 1,105 1,105 10,500
2019/07/29 1,101 1,110 1,101 1,109 3,000
2019/07/26 1,100 1,111 1,091 1,091 9,000
2019/07/25 1,122 1,122 1,105 1,114 22,000
2019/07/24 1,089 1,095 1,086 1,095 7,200
2019/07/23 1,085 1,089 1,085 1,089 2,000
2019/07/22 1,081 1,090 1,081 1,087 1,500
2019/07/19 1,071 1,092 1,070 1,090 2,200
2019/07/18 1,080 1,091 1,071 1,071 2,700
2019/07/17 1,079 1,079 1,079 1,079 900
2019/07/16 1,078 1,092 1,078 1,084 1,000
2019/07/12 1,086 1,086 1,080 1,080 1,500
2019/07/11 1,079 1,080 1,071 1,075 2,200
2019/07/10 1,070 1,071 1,070 1,071 2,000
2019/07/09 1,075 1,075 1,075 1,075 500
2019/07/08 1,080 1,081 1,071 1,072 10,500
2019/07/05 1,080 1,080 1,080 1,080 300
2019/07/04 1,072 1,088 1,072 1,082 1,900
2019/07/03 1,082 1,082 1,070 1,072 1,100
2019/07/02 1,098 1,098 1,082 1,090 10,600
2019/07/01 1,064 1,068 1,064 1,068 1,800
2019/06/28 1,055 1,058 1,048 1,057 1,500
2019/06/27 1,043 1,056 1,043 1,056 1,300
2019/06/26 1,045 1,048 1,043 1,043 900
2019/06/25 1,043 1,050 1,043 1,048 11,100
2019/06/24 1,050 1,067 1,050 1,054 2,800
2019/06/21 1,043 1,050 1,043 1,050 1,400
2019/06/20 1,039 1,056 1,039 1,050 14,500
2019/06/19 1,053 1,057 1,051 1,057 1,200
2019/06/18 1,051 1,059 1,051 1,051 2,500
2019/06/17 1,060 1,060 1,050 1,050 3,900
2019/06/14 1,060 1,060 1,052 1,052 1,500
2019/06/13 1,055 1,056 1,050 1,056 3,600
2019/06/12 1,055 1,060 1,055 1,060 1,100
2019/06/11 1,068 1,075 1,065 1,075 1,200
2019/06/10 1,079 1,079 1,063 1,064 700
2019/06/06 1,060 1,075 1,060 1,075 200
2019/06/05 1,061 1,061 1,061 1,061 600
2019/06/04 1,079 1,079 1,055 1,059 800
2019/06/03 1,056 1,056 1,056 1,056 500
2019/05/31 1,071 1,071 1,058 1,061 400
2019/05/30 1,059 1,078 1,059 1,078 600
2019/05/29 1,056 1,078 1,056 1,058 2,800
2019/05/28 1,085 1,085 1,038 1,061 4,100
2019/05/27 1,085 1,096 1,080 1,090 1,000
2019/05/24 1,089 1,089 1,064 1,080 8,400
2019/05/23 1,074 1,077 1,067 1,077 2,600
2019/05/22 1,068 1,078 1,068 1,068 1,700
2019/05/21 1,066 1,069 1,061 1,061 2,800
2019/05/20 1,059 1,086 1,059 1,077 3,100
2019/05/17 1,064 1,073 1,054 1,056 2,800
2019/05/16 1,069 1,070 1,055 1,065 2,000
2019/05/15 1,055 1,069 1,055 1,069 1,600
2019/05/14 1,041 1,065 1,041 1,065 6,100
2019/05/13 1,060 1,069 1,060 1,066 2,500
2019/05/10 1,042 1,059 1,042 1,052 2,100
2019/05/09 1,075 1,083 1,050 1,059 17,300
2019/05/08 1,041 1,072 1,041 1,065 7,500
2019/05/07 1,057 1,060 1,050 1,060 3,000
2019/04/26 1,051 1,054 1,050 1,052 600
2019/04/25 1,082 1,082 1,050 1,050 9,600
2019/04/24 1,060 1,062 1,053 1,062 1,200
2019/04/23 1,053 1,060 1,050 1,050 5,500
2019/04/22 1,045 1,055 1,045 1,055 5,600
2019/04/19 1,045 1,050 1,034 1,050 8,200
2019/04/18 1,050 1,060 1,047 1,047 6,500
2019/04/17 1,045 1,052 1,045 1,046 1,900
2019/04/16 1,055 1,055 1,046 1,046 2,700
2019/04/15 1,050 1,052 1,045 1,052 1,500
2019/04/12 1,054 1,054 1,050 1,052 1,000
2019/04/11 1,050 1,060 1,030 1,043 2,000
2019/04/10 1,056 1,056 1,056 1,056 100
2019/04/09 1,051 1,067 1,049 1,058 2,400
2019/04/08 1,054 1,057 1,053 1,057 1,200
2019/04/05 1,067 1,068 1,058 1,058 500
2019/04/04 1,065 1,065 1,051 1,058 3,000
2019/04/03 1,057 1,064 1,050 1,064 2,500
2019/04/02 1,058 1,058 1,055 1,057 1,700
2019/04/01 1,062 1,062 1,050 1,052 2,200
2019/03/29 1,073 1,073 1,050 1,060 4,700
2019/03/28 1,068 1,082 1,062 1,073 700
2019/03/27 1,090 1,090 1,068 1,072 3,800
2019/03/26 1,110 1,110 1,086 1,103 7,400
2019/03/25 1,118 1,119 1,089 1,111 10,400
2019/03/22 1,101 1,119 1,090 1,119 5,600
2019/03/20 1,098 1,111 1,086 1,101 5,000
2019/03/19 1,097 1,127 1,097 1,097 2,100
2019/03/18 1,125 1,125 1,088 1,088 3,300
2019/03/15 1,087 1,098 1,080 1,098 6,300
2019/03/14 1,076 1,088 1,076 1,087 600
2019/03/13 1,088 1,088 1,075 1,075 1,700
2019/03/12 1,066 1,088 1,066 1,088 1,300
2019/03/11 1,091 1,091 1,064 1,064 5,000
2019/03/08 1,090 1,092 1,080 1,080 3,000
2019/03/07 1,100 1,100 1,091 1,098 1,900
2019/03/06 1,104 1,108 1,100 1,100 2,600
2019/03/05 1,109 1,110 1,091 1,108 4,200
2019/03/04 1,094 1,102 1,094 1,102 900
2019/03/01 1,109 1,109 1,080 1,096 2,100
2019/02/28 1,098 1,100 1,090 1,092 1,300
2019/02/27 1,079 1,105 1,079 1,105 1,400
2019/02/26 1,077 1,107 1,077 1,086 3,200
2019/02/25 1,099 1,123 1,098 1,098 10,200
2019/02/22 1,086 1,094 1,086 1,094 4,900
2019/02/21 1,079 1,087 1,079 1,086 3,100
2019/02/20 1,066 1,079 1,066 1,079 3,500
2019/02/19 1,060 1,065 1,060 1,065 300
2019/02/18 1,060 1,065 1,060 1,060 2,400
2019/02/15 1,065 1,065 1,041 1,050 4,300
2019/02/14 1,050 1,066 1,050 1,057 3,600
2019/02/13 1,030 1,064 1,030 1,051 4,400
2019/02/12 1,050 1,066 1,050 1,050 3,700
2019/02/08 1,070 1,070 1,035 1,051 2,500
2019/02/07 1,073 1,074 1,063 1,063 500
2019/02/06 1,075 1,075 1,060 1,066 900
2019/02/05 1,073 1,075 1,073 1,075 1,400
2019/02/04 1,068 1,075 1,065 1,065 4,600
2019/02/01 1,067 1,068 1,060 1,067 1,700
2019/01/31 1,062 1,071 1,062 1,066 6,100
2019/01/30 1,060 1,060 1,049 1,049 2,000
2019/01/29 1,061 1,061 1,049 1,049 1,300
2019/01/28 1,061 1,062 1,051 1,051 1,300
2019/01/25 1,061 1,061 1,061 1,061 6,400
2019/01/24 1,046 1,060 1,041 1,060 1,600
2019/01/23 1,060 1,060 1,001 1,049 3,600
2019/01/22 1,060 1,062 1,051 1,062 4,200
2019/01/21 1,060 1,061 1,053 1,055 3,400
2019/01/18 1,057 1,060 1,051 1,060 1,800
2019/01/17 1,040 1,060 1,040 1,060 1,600
2019/01/16 1,058 1,058 1,040 1,040 1,300
2019/01/15 1,058 1,058 1,056 1,057 1,600
2019/01/11 1,056 1,059 1,032 1,050 1,600
2019/01/10 1,057 1,057 1,057 1,057 700
2019/01/09 1,056 1,060 1,056 1,060 1,200
2019/01/08 1,058 1,060 1,038 1,056 3,700
2019/01/07 1,044 1,059 1,044 1,058 2,600
2019/01/04 1,001 1,040 1,001 1,039 4,100

このページの先頭へ