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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,620 | 1,620 | 1,548 | 1,569 | 9,500 |
| 2024/07/25 | 1,701 | 1,701 | 1,660 | 1,660 | 30,200 |
| 2024/07/24 | 1,679 | 1,688 | 1,654 | 1,663 | 14,700 |
| 2024/07/23 | 1,662 | 1,689 | 1,652 | 1,672 | 6,900 |
| 2024/07/22 | 1,638 | 1,650 | 1,635 | 1,641 | 5,800 |
| 2024/07/19 | 1,631 | 1,635 | 1,614 | 1,634 | 2,600 |
| 2024/07/18 | 1,605 | 1,629 | 1,602 | 1,629 | 6,900 |
| 2024/07/17 | 1,584 | 1,619 | 1,581 | 1,606 | 7,700 |
| 2024/07/16 | 1,562 | 1,575 | 1,560 | 1,575 | 1,400 |
| 2024/07/12 | 1,560 | 1,562 | 1,554 | 1,562 | 3,200 |
| 2024/07/11 | 1,575 | 1,589 | 1,544 | 1,568 | 2,800 |
| 2024/07/10 | 1,570 | 1,599 | 1,570 | 1,575 | 1,200 |
| 2024/07/09 | 1,552 | 1,580 | 1,542 | 1,570 | 2,500 |
| 2024/07/08 | 1,593 | 1,597 | 1,551 | 1,552 | 3,200 |
| 2024/07/05 | 1,659 | 1,660 | 1,577 | 1,593 | 8,300 |
| 2024/07/04 | 1,598 | 1,688 | 1,550 | 1,665 | 16,000 |
| 2024/07/03 | 1,582 | 1,595 | 1,576 | 1,593 | 3,600 |
| 2024/07/02 | 1,572 | 1,588 | 1,566 | 1,582 | 11,600 |
| 2024/07/01 | 1,557 | 1,565 | 1,552 | 1,561 | 6,600 |
| 2024/06/28 | 1,579 | 1,579 | 1,557 | 1,557 | 4,600 |
| 2024/06/27 | 1,545 | 1,560 | 1,527 | 1,556 | 6,600 |
| 2024/06/26 | 1,496 | 1,544 | 1,490 | 1,544 | 3,500 |
| 2024/06/25 | 1,518 | 1,520 | 1,471 | 1,500 | 13,900 |
| 2024/06/24 | 1,514 | 1,514 | 1,496 | 1,500 | 6,400 |
| 2024/06/21 | 1,470 | 1,514 | 1,467 | 1,514 | 13,700 |
| 2024/06/20 | 1,448 | 1,469 | 1,446 | 1,468 | 6,600 |
| 2024/06/19 | 1,446 | 1,448 | 1,431 | 1,445 | 3,900 |
| 2024/06/18 | 1,435 | 1,446 | 1,431 | 1,446 | 3,000 |
| 2024/06/17 | 1,439 | 1,439 | 1,426 | 1,427 | 2,000 |
| 2024/06/14 | 1,430 | 1,445 | 1,428 | 1,442 | 4,700 |
| 2024/06/13 | 1,429 | 1,435 | 1,426 | 1,433 | 1,900 |
| 2024/06/12 | 1,434 | 1,438 | 1,427 | 1,429 | 2,400 |
| 2024/06/11 | 1,432 | 1,435 | 1,427 | 1,434 | 2,900 |
| 2024/06/10 | 1,432 | 1,438 | 1,430 | 1,432 | 3,300 |
| 2024/06/07 | 1,440 | 1,440 | 1,433 | 1,433 | 2,400 |
| 2024/06/06 | 1,446 | 1,446 | 1,429 | 1,440 | 1,600 |
| 2024/06/05 | 1,449 | 1,449 | 1,431 | 1,438 | 1,800 |
| 2024/06/04 | 1,450 | 1,450 | 1,437 | 1,449 | 4,400 |
| 2024/06/03 | 1,434 | 1,443 | 1,427 | 1,441 | 3,200 |
| 2024/05/31 | 1,442 | 1,444 | 1,434 | 1,434 | 1,300 |
| 2024/05/30 | 1,431 | 1,441 | 1,430 | 1,434 | 1,700 |
| 2024/05/29 | 1,440 | 1,447 | 1,436 | 1,444 | 1,400 |
| 2024/05/28 | 1,445 | 1,453 | 1,440 | 1,440 | 3,500 |
| 2024/05/27 | 1,435 | 1,444 | 1,430 | 1,440 | 5,600 |
| 2024/05/24 | 1,421 | 1,428 | 1,420 | 1,427 | 9,300 |
| 2024/05/23 | 1,434 | 1,444 | 1,434 | 1,439 | 9,900 |
| 2024/05/22 | 1,420 | 1,434 | 1,411 | 1,434 | 7,300 |
| 2024/05/21 | 1,442 | 1,442 | 1,421 | 1,423 | 8,800 |
| 2024/05/20 | 1,435 | 1,447 | 1,429 | 1,441 | 5,500 |
| 2024/05/17 | 1,439 | 1,440 | 1,431 | 1,435 | 3,400 |
| 2024/05/16 | 1,449 | 1,449 | 1,430 | 1,437 | 4,300 |
| 2024/05/15 | 1,450 | 1,460 | 1,440 | 1,450 | 12,900 |
| 2024/05/14 | 1,446 | 1,448 | 1,439 | 1,448 | 1,600 |
| 2024/05/13 | 1,444 | 1,446 | 1,434 | 1,446 | 3,400 |
| 2024/05/10 | 1,444 | 1,444 | 1,422 | 1,432 | 3,000 |
| 2024/05/09 | 1,430 | 1,438 | 1,415 | 1,438 | 6,000 |
| 2024/05/08 | 1,450 | 1,450 | 1,422 | 1,438 | 5,100 |
| 2024/05/07 | 1,440 | 1,447 | 1,430 | 1,446 | 14,500 |
| 2024/05/02 | 1,448 | 1,449 | 1,403 | 1,411 | 49,600 |
| 2024/05/01 | 1,345 | 1,456 | 1,345 | 1,440 | 36,900 |
| 2024/04/30 | 1,331 | 1,339 | 1,324 | 1,339 | 5,300 |
| 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 |