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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,332 | 1,333 | 1,311 | 1,316 | 4,300 |
| 2024/04/25 | 1,323 | 1,325 | 1,310 | 1,325 | 10,400 |
| 2024/04/24 | 1,310 | 1,320 | 1,302 | 1,320 | 11,100 |
| 2024/04/23 | 1,308 | 1,311 | 1,306 | 1,311 | 2,400 |
| 2024/04/22 | 1,308 | 1,310 | 1,300 | 1,301 | 6,500 |
| 2024/04/19 | 1,303 | 1,317 | 1,302 | 1,306 | 3,100 |
| 2024/04/18 | 1,314 | 1,319 | 1,306 | 1,318 | 4,000 |
| 2024/04/17 | 1,327 | 1,333 | 1,293 | 1,314 | 9,800 |
| 2024/04/16 | 1,368 | 1,368 | 1,300 | 1,326 | 8,900 |
| 2024/04/15 | 1,355 | 1,363 | 1,354 | 1,360 | 3,200 |
| 2024/04/12 | 1,384 | 1,384 | 1,364 | 1,364 | 3,200 |
| 2024/04/11 | 1,365 | 1,385 | 1,361 | 1,375 | 2,900 |
| 2024/04/10 | 1,365 | 1,370 | 1,364 | 1,369 | 4,100 |
| 2024/04/09 | 1,354 | 1,362 | 1,353 | 1,362 | 1,400 |
| 2024/04/08 | 1,353 | 1,355 | 1,353 | 1,354 | 3,600 |
| 2024/04/05 | 1,360 | 1,365 | 1,351 | 1,352 | 5,400 |
| 2024/04/04 | 1,377 | 1,380 | 1,362 | 1,376 | 3,000 |
| 2024/04/03 | 1,382 | 1,393 | 1,375 | 1,376 | 4,200 |
| 2024/04/02 | 1,410 | 1,410 | 1,388 | 1,394 | 2,800 |
| 2024/04/01 | 1,424 | 1,424 | 1,396 | 1,412 | 3,600 |
| 2024/03/29 | 1,420 | 1,441 | 1,400 | 1,410 | 8,900 |
| 2024/03/28 | 1,393 | 1,434 | 1,393 | 1,404 | 7,500 |
| 2024/03/27 | 1,454 | 1,459 | 1,441 | 1,441 | 8,100 |
| 2024/03/26 | 1,442 | 1,450 | 1,440 | 1,440 | 2,100 |
| 2024/03/25 | 1,470 | 1,470 | 1,428 | 1,441 | 8,800 |
| 2024/03/22 | 1,446 | 1,459 | 1,436 | 1,440 | 9,500 |
| 2024/03/21 | 1,435 | 1,444 | 1,425 | 1,433 | 5,900 |
| 2024/03/19 | 1,417 | 1,442 | 1,417 | 1,441 | 4,300 |
| 2024/03/18 | 1,413 | 1,430 | 1,403 | 1,417 | 4,200 |
| 2024/03/15 | 1,385 | 1,429 | 1,385 | 1,414 | 2,300 |
| 2024/03/14 | 1,388 | 1,392 | 1,381 | 1,383 | 2,200 |
| 2024/03/13 | 1,391 | 1,419 | 1,388 | 1,388 | 5,400 |
| 2024/03/12 | 1,411 | 1,411 | 1,386 | 1,401 | 8,300 |
| 2024/03/11 | 1,420 | 1,428 | 1,412 | 1,412 | 3,800 |
| 2024/03/08 | 1,415 | 1,427 | 1,415 | 1,425 | 1,700 |
| 2024/03/07 | 1,413 | 1,426 | 1,412 | 1,415 | 2,100 |
| 2024/03/06 | 1,420 | 1,425 | 1,417 | 1,418 | 2,600 |
| 2024/03/05 | 1,424 | 1,429 | 1,414 | 1,428 | 2,800 |
| 2024/03/04 | 1,449 | 1,449 | 1,411 | 1,429 | 5,200 |
| 2024/03/01 | 1,414 | 1,430 | 1,401 | 1,430 | 4,300 |
| 2024/02/29 | 1,406 | 1,406 | 1,401 | 1,404 | 1,500 |
| 2024/02/28 | 1,400 | 1,410 | 1,400 | 1,404 | 1,200 |
| 2024/02/27 | 1,418 | 1,418 | 1,400 | 1,400 | 3,400 |
| 2024/02/26 | 1,426 | 1,426 | 1,402 | 1,403 | 5,000 |
| 2024/02/22 | 1,409 | 1,434 | 1,402 | 1,407 | 10,500 |
| 2024/02/21 | 1,405 | 1,415 | 1,405 | 1,410 | 8,100 |
| 2024/02/20 | 1,399 | 1,404 | 1,399 | 1,404 | 2,500 |
| 2024/02/19 | 1,402 | 1,403 | 1,388 | 1,388 | 2,900 |
| 2024/02/16 | 1,389 | 1,409 | 1,386 | 1,401 | 6,400 |
| 2024/02/15 | 1,386 | 1,394 | 1,386 | 1,392 | 4,100 |
| 2024/02/14 | 1,387 | 1,395 | 1,386 | 1,395 | 1,800 |
| 2024/02/13 | 1,400 | 1,410 | 1,387 | 1,390 | 3,500 |
| 2024/02/09 | 1,410 | 1,410 | 1,395 | 1,399 | 3,100 |
| 2024/02/08 | 1,394 | 1,409 | 1,394 | 1,398 | 4,100 |
| 2024/02/07 | 1,390 | 1,395 | 1,376 | 1,394 | 4,700 |
| 2024/02/06 | 1,388 | 1,389 | 1,381 | 1,389 | 5,900 |
| 2024/02/05 | 1,390 | 1,395 | 1,382 | 1,388 | 6,400 |
| 2024/02/02 | 1,387 | 1,395 | 1,385 | 1,395 | 1,900 |
| 2024/02/01 | 1,385 | 1,393 | 1,385 | 1,387 | 2,100 |
| 2024/01/31 | 1,385 | 1,390 | 1,385 | 1,388 | 1,900 |
| 2024/01/30 | 1,400 | 1,402 | 1,372 | 1,391 | 21,400 |
| 2024/01/29 | 1,410 | 1,450 | 1,400 | 1,432 | 37,100 |
| 2024/01/26 | 1,374 | 1,413 | 1,374 | 1,410 | 8,200 |
| 2024/01/25 | 1,394 | 1,400 | 1,352 | 1,376 | 17,100 |
| 2024/01/24 | 1,394 | 1,400 | 1,389 | 1,394 | 7,000 |
| 2024/01/23 | 1,383 | 1,396 | 1,371 | 1,394 | 15,700 |
| 2024/01/22 | 1,344 | 1,373 | 1,338 | 1,373 | 8,700 |
| 2024/01/19 | 1,342 | 1,343 | 1,330 | 1,337 | 4,200 |
| 2024/01/18 | 1,340 | 1,342 | 1,331 | 1,341 | 4,100 |
| 2024/01/17 | 1,328 | 1,342 | 1,318 | 1,331 | 11,400 |
| 2024/01/16 | 1,320 | 1,340 | 1,319 | 1,326 | 3,600 |
| 2024/01/15 | 1,330 | 1,330 | 1,318 | 1,319 | 2,300 |
| 2024/01/12 | 1,321 | 1,330 | 1,315 | 1,326 | 2,400 |
| 2024/01/11 | 1,329 | 1,329 | 1,317 | 1,320 | 2,000 |
| 2024/01/10 | 1,318 | 1,325 | 1,312 | 1,325 | 5,500 |
| 2024/01/09 | 1,313 | 1,330 | 1,311 | 1,316 | 3,700 |
| 2024/01/05 | 1,312 | 1,326 | 1,311 | 1,313 | 4,800 |
| 2024/01/04 | 1,303 | 1,331 | 1,303 | 1,310 | 11,800 |