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
2020/12/30 1,223 1,237 1,221 1,234 4,200
2020/12/29 1,230 1,230 1,219 1,230 2,300
2020/12/28 1,225 1,232 1,220 1,221 2,800
2020/12/25 1,240 1,240 1,224 1,224 22,600
2020/12/24 1,230 1,238 1,222 1,228 11,000
2020/12/23 1,217 1,227 1,215 1,227 7,900
2020/12/22 1,221 1,224 1,215 1,215 5,000
2020/12/21 1,224 1,225 1,215 1,221 4,000
2020/12/18 1,215 1,227 1,215 1,224 3,700
2020/12/17 1,215 1,225 1,215 1,216 4,300
2020/12/16 1,220 1,225 1,214 1,215 3,500
2020/12/15 1,224 1,224 1,211 1,215 1,900
2020/12/14 1,236 1,236 1,218 1,224 12,100
2020/12/11 1,209 1,223 1,206 1,214 7,900
2020/12/10 1,225 1,228 1,210 1,210 6,000
2020/12/09 1,221 1,229 1,221 1,229 2,500
2020/12/08 1,216 1,223 1,216 1,220 1,100
2020/12/07 1,217 1,227 1,215 1,220 1,800
2020/12/04 1,209 1,223 1,209 1,222 2,400
2020/12/03 1,210 1,213 1,205 1,209 2,500
2020/12/02 1,223 1,223 1,207 1,208 4,800
2020/12/01 1,219 1,219 1,211 1,215 1,800
2020/11/30 1,219 1,221 1,210 1,216 4,600
2020/11/27 1,205 1,229 1,205 1,210 6,700
2020/11/26 1,220 1,220 1,215 1,215 1,300
2020/11/25 1,244 1,244 1,210 1,220 8,100
2020/11/24 1,203 1,220 1,193 1,220 5,400
2020/11/20 1,202 1,206 1,198 1,198 6,200
2020/11/19 1,222 1,222 1,208 1,208 3,800
2020/11/18 1,213 1,218 1,211 1,213 3,500
2020/11/17 1,235 1,236 1,200 1,213 6,500
2020/11/16 1,215 1,234 1,215 1,234 2,700
2020/11/13 1,203 1,238 1,203 1,215 4,700
2020/11/12 1,214 1,240 1,204 1,211 7,500
2020/11/11 1,206 1,221 1,204 1,214 3,700
2020/11/10 1,236 1,254 1,203 1,203 4,800
2020/11/09 1,250 1,255 1,241 1,248 11,500
2020/11/06 1,245 1,250 1,237 1,237 2,200
2020/11/05 1,226 1,245 1,226 1,245 4,400
2020/11/04 1,229 1,244 1,215 1,230 3,000
2020/11/02 1,186 1,226 1,177 1,226 15,300
2020/10/30 1,256 1,258 1,225 1,225 4,600
2020/10/29 1,249 1,259 1,244 1,256 3,200
2020/10/28 1,260 1,260 1,246 1,249 1,800
2020/10/27 1,265 1,273 1,245 1,267 5,900
2020/10/26 1,279 1,285 1,276 1,282 6,100
2020/10/23 1,275 1,278 1,267 1,276 9,100
2020/10/22 1,276 1,276 1,272 1,274 6,200
2020/10/21 1,277 1,278 1,272 1,272 4,200
2020/10/20 1,268 1,275 1,264 1,275 7,500
2020/10/19 1,248 1,257 1,231 1,256 6,300
2020/10/16 1,250 1,250 1,218 1,228 5,600
2020/10/15 1,224 1,248 1,217 1,241 2,800
2020/10/14 1,221 1,225 1,215 1,224 6,000
2020/10/13 1,235 1,235 1,217 1,221 3,200
2020/10/12 1,248 1,251 1,211 1,235 16,600
2020/10/09 1,256 1,268 1,256 1,265 600
2020/10/08 1,279 1,279 1,253 1,253 4,300
2020/10/07 1,260 1,277 1,260 1,275 1,500
2020/10/06 1,270 1,270 1,252 1,255 4,500
2020/10/05 1,282 1,289 1,270 1,270 9,300
2020/10/02 1,280 1,280 1,255 1,279 7,800
2020/09/30 1,268 1,277 1,268 1,275 3,800
2020/09/29 1,260 1,268 1,260 1,268 3,300
2020/09/28 1,260 1,269 1,259 1,268 2,800
2020/09/25 1,260 1,266 1,251 1,251 8,300
2020/09/24 1,247 1,260 1,246 1,260 3,300
2020/09/23 1,250 1,265 1,240 1,246 5,300
2020/09/18 1,263 1,265 1,248 1,253 6,600
2020/09/17 1,260 1,269 1,260 1,266 6,000
2020/09/16 1,248 1,260 1,248 1,258 3,300
2020/09/15 1,242 1,250 1,242 1,245 2,100
2020/09/14 1,244 1,253 1,240 1,250 14,400
2020/09/11 1,230 1,239 1,223 1,237 10,000
2020/09/10 1,223 1,230 1,223 1,230 4,300
2020/09/09 1,203 1,223 1,203 1,223 2,400
2020/09/08 1,228 1,228 1,202 1,218 5,400
2020/09/07 1,225 1,239 1,216 1,228 14,600
2020/09/04 1,206 1,208 1,206 1,208 800
2020/09/03 1,215 1,218 1,203 1,218 1,500
2020/09/02 1,214 1,214 1,214 1,214 900
2020/09/01 1,209 1,220 1,193 1,206 4,100
2020/08/31 1,215 1,220 1,208 1,217 3,500
2020/08/28 1,210 1,215 1,210 1,215 500
2020/08/27 1,182 1,218 1,182 1,206 5,500
2020/08/26 1,211 1,218 1,200 1,208 4,500
2020/08/25 1,223 1,223 1,211 1,216 12,100
2020/08/24 1,217 1,224 1,217 1,220 6,300
2020/08/21 1,219 1,219 1,207 1,211 2,400
2020/08/20 1,210 1,225 1,202 1,224 5,900
2020/08/19 1,203 1,219 1,197 1,207 9,600
2020/08/18 1,200 1,223 1,198 1,206 5,700
2020/08/17 1,206 1,225 1,197 1,197 16,000
2020/08/14 1,190 1,204 1,190 1,202 2,100
2020/08/13 1,191 1,208 1,178 1,190 10,300
2020/08/12 1,193 1,201 1,183 1,188 4,500
2020/08/11 1,185 1,188 1,166 1,188 3,500
2020/08/07 1,175 1,182 1,170 1,173 2,500
2020/08/06 1,189 1,189 1,176 1,176 2,400
2020/08/05 1,188 1,198 1,184 1,188 2,500
2020/08/04 1,185 1,209 1,185 1,192 9,600
2020/08/03 1,205 1,210 1,200 1,202 2,500
2020/07/31 1,230 1,249 1,211 1,211 10,200
2020/07/30 1,204 1,210 1,191 1,210 3,700
2020/07/29 1,198 1,204 1,198 1,204 300
2020/07/28 1,209 1,209 1,194 1,200 1,000
2020/07/27 1,211 1,216 1,186 1,209 4,700
2020/07/22 1,250 1,250 1,210 1,220 22,900
2020/07/21 1,200 1,208 1,198 1,208 8,900
2020/07/20 1,194 1,200 1,188 1,192 9,200
2020/07/17 1,166 1,193 1,166 1,185 3,400
2020/07/16 1,165 1,165 1,158 1,163 600
2020/07/15 1,134 1,173 1,134 1,158 3,600
2020/07/14 1,135 1,143 1,133 1,133 1,700
2020/07/13 1,186 1,193 1,133 1,133 12,500
2020/07/10 1,158 1,177 1,133 1,133 4,200
2020/07/09 1,187 1,197 1,155 1,167 5,600
2020/07/08 1,179 1,184 1,176 1,182 1,600
2020/07/07 1,161 1,183 1,160 1,182 1,900
2020/07/06 1,148 1,183 1,148 1,166 6,200
2020/07/03 1,150 1,171 1,133 1,169 6,600
2020/07/02 1,209 1,209 1,136 1,158 12,700
2020/07/01 1,200 1,200 1,196 1,200 3,500
2020/06/30 1,197 1,209 1,185 1,196 3,900
2020/06/29 1,200 1,200 1,186 1,193 3,300
2020/06/26 1,210 1,210 1,199 1,210 2,600
2020/06/25 1,209 1,210 1,198 1,210 9,700
2020/06/24 1,200 1,209 1,200 1,206 4,600
2020/06/23 1,201 1,207 1,189 1,198 8,900
2020/06/22 1,170 1,197 1,170 1,197 7,600
2020/06/19 1,157 1,180 1,154 1,168 4,600
2020/06/18 1,135 1,150 1,135 1,149 4,300
2020/06/17 1,140 1,142 1,123 1,134 4,700
2020/06/16 1,121 1,148 1,121 1,145 3,300
2020/06/15 1,112 1,128 1,112 1,116 1,700
2020/06/12 1,111 1,136 1,111 1,136 8,900
2020/06/11 1,170 1,176 1,160 1,160 2,400
2020/06/10 1,178 1,189 1,172 1,181 2,800
2020/06/09 1,205 1,205 1,185 1,185 2,400
2020/06/08 1,208 1,214 1,193 1,204 3,900
2020/06/05 1,186 1,197 1,178 1,194 2,300
2020/06/04 1,180 1,190 1,180 1,187 2,200
2020/06/03 1,200 1,201 1,177 1,177 2,500
2020/06/02 1,209 1,209 1,186 1,188 4,600
2020/06/01 1,178 1,191 1,177 1,191 2,000
2020/05/29 1,163 1,184 1,163 1,175 2,500
2020/05/28 1,174 1,180 1,160 1,174 4,300
2020/05/27 1,172 1,186 1,172 1,178 2,200
2020/05/26 1,199 1,200 1,178 1,183 4,200
2020/05/25 1,197 1,200 1,182 1,190 9,600
2020/05/22 1,170 1,172 1,162 1,172 3,900
2020/05/21 1,158 1,169 1,158 1,166 7,100
2020/05/20 1,150 1,155 1,126 1,155 3,400
2020/05/19 1,146 1,152 1,140 1,152 2,200
2020/05/18 1,111 1,145 1,098 1,145 7,100
2020/05/15 1,125 1,137 1,105 1,115 1,700
2020/05/14 1,126 1,142 1,113 1,115 5,300
2020/05/13 1,113 1,131 1,108 1,131 7,600
2020/05/12 1,128 1,130 1,119 1,120 1,800
2020/05/11 1,129 1,130 1,114 1,119 4,100
2020/05/08 1,121 1,123 1,115 1,116 8,900
2020/05/07 1,087 1,120 1,087 1,120 8,800
2020/05/01 1,077 1,088 1,060 1,080 10,500
2020/04/30 1,090 1,118 1,086 1,118 14,500
2020/04/28 1,068 1,077 1,054 1,077 6,600
2020/04/27 1,068 1,073 1,067 1,068 6,200
2020/04/24 1,070 1,071 1,052 1,068 6,500
2020/04/23 1,049 1,056 1,046 1,056 3,800
2020/04/22 1,040 1,046 1,025 1,037 4,900
2020/04/21 1,041 1,048 1,036 1,048 3,000
2020/04/20 1,050 1,055 1,040 1,054 5,800
2020/04/17 1,040 1,049 1,035 1,049 2,500
2020/04/16 1,025 1,040 1,020 1,040 6,700
2020/04/15 1,014 1,020 1,002 1,002 5,600
2020/04/14 1,002 1,022 1,002 1,013 1,100
2020/04/13 1,011 1,020 996 996 4,000
2020/04/10 1,006 1,021 999 1,021 4,700
2020/04/09 1,020 1,028 1,020 1,028 300
2020/04/08 1,029 1,029 1,008 1,026 1,700
2020/04/07 1,013 1,039 999 1,006 6,600
2020/04/06 955 968 955 968 3,000
2020/04/03 949 989 941 945 21,200
2020/04/02 984 1,012 979 979 8,900
2020/04/01 1,008 1,035 993 1,014 3,700
2020/03/31 995 1,050 995 1,008 5,400
2020/03/30 1,049 1,049 985 985 7,500
2020/03/27 1,081 1,098 1,054 1,060 10,800
2020/03/26 1,061 1,090 1,053 1,053 8,600
2020/03/25 1,140 1,140 1,079 1,080 8,800
2020/03/24 1,031 1,078 1,010 1,050 20,500
2020/03/23 981 1,027 978 1,027 12,500
2020/03/19 1,021 1,021 981 1,004 12,800
2020/03/18 1,030 1,035 1,010 1,029 5,500
2020/03/17 1,021 1,039 977 1,029 6,700
2020/03/16 1,000 1,050 974 1,030 5,700
2020/03/13 954 1,000 932 995 22,100
2020/03/12 1,016 1,034 990 1,014 27,200
2020/03/11 1,089 1,089 1,033 1,050 6,400
2020/03/10 999 1,085 980 1,085 34,200
2020/03/09 1,035 1,047 1,008 1,025 30,400
2020/03/06 1,060 1,093 1,052 1,055 7,900
2020/03/05 1,076 1,094 1,070 1,090 6,400
2020/03/04 1,060 1,085 1,053 1,073 5,200
2020/03/03 1,140 1,145 1,052 1,067 35,600
2020/03/02 1,028 1,129 1,028 1,110 36,800
2020/02/28 1,082 1,090 1,046 1,071 30,000
2020/02/27 1,158 1,165 1,116 1,130 20,100
2020/02/26 1,180 1,200 1,160 1,166 13,200
2020/02/25 1,224 1,224 1,181 1,198 18,700
2020/02/21 1,247 1,247 1,236 1,246 2,200
2020/02/20 1,249 1,259 1,236 1,248 2,000
2020/02/19 1,200 1,226 1,200 1,225 5,200
2020/02/18 1,224 1,225 1,192 1,205 7,800
2020/02/17 1,222 1,222 1,200 1,204 5,900
2020/02/14 1,241 1,245 1,221 1,222 8,500
2020/02/13 1,251 1,260 1,242 1,249 3,900
2020/02/12 1,250 1,253 1,247 1,250 3,000
2020/02/10 1,274 1,279 1,250 1,273 8,300
2020/02/07 1,270 1,280 1,270 1,279 9,400
2020/02/06 1,274 1,274 1,261 1,270 5,200
2020/02/05 1,246 1,259 1,240 1,259 4,300
2020/02/04 1,229 1,248 1,224 1,235 6,000
2020/02/03 1,201 1,218 1,201 1,210 4,800
2020/01/31 1,213 1,231 1,208 1,231 20,000
2020/01/30 1,240 1,254 1,190 1,202 20,700
2020/01/29 1,238 1,273 1,228 1,239 21,700
2020/01/28 1,179 1,236 1,177 1,225 20,500
2020/01/27 1,281 1,281 1,194 1,200 71,000
2020/01/24 1,295 1,305 1,284 1,288 18,700
2020/01/23 1,296 1,296 1,291 1,296 6,200
2020/01/22 1,287 1,296 1,287 1,296 8,600
2020/01/21 1,283 1,292 1,283 1,290 4,400
2020/01/20 1,293 1,295 1,280 1,281 10,700
2020/01/17 1,292 1,296 1,285 1,293 7,000
2020/01/16 1,295 1,296 1,273 1,294 11,000
2020/01/15 1,294 1,294 1,274 1,283 3,800
2020/01/14 1,262 1,293 1,262 1,286 17,400
2020/01/10 1,263 1,263 1,259 1,262 5,800
2020/01/09 1,246 1,253 1,236 1,253 6,800
2020/01/08 1,250 1,256 1,230 1,242 17,600
2020/01/07 1,251 1,254 1,244 1,254 3,000
2020/01/06 1,254 1,254 1,240 1,241 7,700

このページの先頭へ