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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,120 | 1,150 | 1,062 | 1,072 | 34,700 |
| 2025/06/12 | 1,120 | 1,130 | 1,110 | 1,125 | 15,300 |
| 2025/06/11 | 1,099 | 1,115 | 1,097 | 1,115 | 6,500 |
| 2025/06/10 | 1,083 | 1,093 | 1,070 | 1,090 | 6,100 |
| 2025/06/09 | 1,087 | 1,095 | 1,065 | 1,078 | 11,800 |
| 2025/06/06 | 1,120 | 1,120 | 1,065 | 1,087 | 15,300 |
| 2025/06/05 | 1,120 | 1,120 | 1,101 | 1,118 | 11,300 |
| 2025/06/04 | 1,092 | 1,121 | 1,092 | 1,104 | 27,300 |
| 2025/06/03 | 1,073 | 1,097 | 1,073 | 1,086 | 13,400 |
| 2025/06/02 | 1,057 | 1,084 | 1,053 | 1,065 | 7,000 |
| 2025/05/30 | 1,033 | 1,066 | 1,028 | 1,056 | 25,200 |
| 2025/05/29 | 1,039 | 1,040 | 1,030 | 1,033 | 8,100 |
| 2025/05/28 | 1,033 | 1,050 | 1,033 | 1,039 | 12,600 |
| 2025/05/27 | 1,041 | 1,041 | 1,030 | 1,030 | 5,200 |
| 2025/05/26 | 1,046 | 1,048 | 1,039 | 1,045 | 12,400 |
| 2025/05/23 | 1,050 | 1,055 | 1,043 | 1,052 | 30,400 |
| 2025/05/22 | 1,037 | 1,050 | 1,037 | 1,050 | 8,400 |
| 2025/05/21 | 1,040 | 1,055 | 1,036 | 1,038 | 13,900 |
| 2025/05/20 | 1,043 | 1,049 | 1,021 | 1,037 | 13,900 |
| 2025/05/19 | 1,028 | 1,059 | 1,028 | 1,042 | 12,800 |
| 2025/05/16 | 1,040 | 1,040 | 1,025 | 1,028 | 6,100 |
| 2025/05/15 | 1,040 | 1,059 | 1,035 | 1,040 | 6,000 |
| 2025/05/14 | 1,067 | 1,067 | 1,044 | 1,045 | 39,000 |
| 2025/05/13 | 1,031 | 1,061 | 1,031 | 1,051 | 11,800 |
| 2025/05/12 | 1,076 | 1,077 | 1,030 | 1,030 | 18,600 |
| 2025/05/09 | 1,050 | 1,094 | 1,050 | 1,065 | 27,100 |
| 2025/05/08 | 1,019 | 1,059 | 1,005 | 1,040 | 39,300 |
| 2025/05/07 | 1,002 | 1,028 | 992 | 1,019 | 27,100 |
| 2025/05/02 | 1,002 | 1,015 | 978 | 987 | 52,000 |
| 2025/05/01 | 1,001 | 1,030 | 999 | 1,023 | 73,200 |
| 2025/04/30 | 999 | 1,004 | 987 | 999 | 10,200 |
| 2025/04/28 | 993 | 998 | 985 | 997 | 7,500 |
| 2025/04/25 | 997 | 997 | 980 | 993 | 12,800 |
| 2025/04/24 | 990 | 994 | 990 | 994 | 3,800 |
| 2025/04/23 | 983 | 995 | 977 | 987 | 6,300 |
| 2025/04/22 | 985 | 985 | 965 | 970 | 7,700 |
| 2025/04/21 | 967 | 989 | 967 | 984 | 10,500 |
| 2025/04/18 | 954 | 970 | 954 | 954 | 3,900 |
| 2025/04/17 | 969 | 971 | 954 | 957 | 3,600 |
| 2025/04/16 | 983 | 983 | 943 | 960 | 6,000 |
| 2025/04/15 | 954 | 985 | 939 | 983 | 5,800 |
| 2025/04/14 | 980 | 985 | 930 | 939 | 9,800 |
| 2025/04/11 | 904 | 994 | 904 | 965 | 11,500 |
| 2025/04/10 | 973 | 988 | 925 | 925 | 15,000 |
| 2025/04/09 | 906 | 935 | 900 | 913 | 11,300 |
| 2025/04/08 | 900 | 920 | 900 | 905 | 10,300 |
| 2025/04/07 | 877 | 890 | 839 | 885 | 30,500 |
| 2025/04/04 | 942 | 942 | 900 | 907 | 16,500 |
| 2025/04/03 | 955 | 970 | 937 | 953 | 17,500 |
| 2025/04/02 | 993 | 1,002 | 971 | 993 | 7,100 |
| 2025/04/01 | 986 | 998 | 976 | 982 | 6,200 |
| 2025/03/31 | 966 | 994 | 966 | 975 | 5,200 |
| 2025/03/28 | 995 | 1,007 | 975 | 989 | 18,800 |
| 2025/03/27 | 1,007 | 1,026 | 1,007 | 1,008 | 7,900 |
| 2025/03/26 | 1,033 | 1,033 | 1,021 | 1,021 | 4,800 |
| 2025/03/25 | 1,034 | 1,037 | 1,011 | 1,027 | 15,400 |
| 2025/03/24 | 1,014 | 1,031 | 1,003 | 1,030 | 8,900 |
| 2025/03/21 | 1,030 | 1,035 | 1,007 | 1,014 | 13,500 |
| 2025/03/19 | 1,036 | 1,039 | 1,023 | 1,037 | 11,900 |
| 2025/03/18 | 1,033 | 1,036 | 1,024 | 1,036 | 9,700 |
| 2025/03/17 | 1,042 | 1,045 | 1,033 | 1,033 | 8,200 |
| 2025/03/14 | 1,036 | 1,036 | 1,027 | 1,033 | 4,500 |
| 2025/03/13 | 1,032 | 1,039 | 1,023 | 1,024 | 7,400 |
| 2025/03/12 | 1,032 | 1,036 | 1,024 | 1,032 | 8,200 |
| 2025/03/11 | 1,054 | 1,054 | 1,022 | 1,022 | 15,600 |
| 2025/03/10 | 1,009 | 1,058 | 1,009 | 1,054 | 19,400 |
| 2025/03/07 | 999 | 1,018 | 998 | 1,015 | 8,800 |
| 2025/03/06 | 995 | 1,022 | 995 | 1,011 | 21,800 |
| 2025/03/05 | 983 | 995 | 983 | 995 | 6,300 |
| 2025/03/04 | 981 | 990 | 980 | 989 | 5,300 |
| 2025/03/03 | 989 | 989 | 983 | 989 | 5,300 |
| 2025/02/28 | 978 | 989 | 971 | 989 | 13,400 |
| 2025/02/27 | 974 | 981 | 969 | 972 | 3,000 |
| 2025/02/26 | 950 | 967 | 950 | 964 | 8,200 |
| 2025/02/25 | 955 | 976 | 955 | 962 | 29,400 |
| 2025/02/21 | 990 | 993 | 985 | 990 | 18,300 |
| 2025/02/20 | 965 | 979 | 964 | 979 | 21,600 |
| 2025/02/19 | 951 | 963 | 950 | 963 | 11,300 |
| 2025/02/18 | 950 | 957 | 949 | 951 | 10,600 |
| 2025/02/17 | 942 | 949 | 936 | 949 | 7,200 |
| 2025/02/14 | 936 | 943 | 933 | 938 | 13,800 |
| 2025/02/13 | 946 | 948 | 940 | 945 | 7,600 |
| 2025/02/12 | 941 | 950 | 941 | 944 | 21,000 |
| 2025/02/10 | 931 | 947 | 931 | 947 | 9,700 |
| 2025/02/07 | 950 | 950 | 931 | 931 | 15,400 |
| 2025/02/06 | 950 | 950 | 939 | 949 | 3,100 |
| 2025/02/05 | 953 | 953 | 945 | 950 | 5,000 |
| 2025/02/04 | 943 | 949 | 941 | 941 | 2,200 |
| 2025/02/03 | 949 | 950 | 940 | 942 | 14,200 |
| 2025/01/31 | 959 | 959 | 948 | 949 | 9,800 |
| 2025/01/30 | 946 | 946 | 940 | 946 | 2,800 |
| 2025/01/29 | 928 | 940 | 928 | 940 | 4,800 |
| 2025/01/28 | 939 | 939 | 926 | 927 | 9,800 |
| 2025/01/27 | 938 | 958 | 925 | 936 | 10,700 |
| 2025/01/24 | 936 | 942 | 928 | 939 | 18,000 |
| 2025/01/23 | 950 | 951 | 935 | 936 | 25,100 |
| 2025/01/22 | 906 | 966 | 905 | 964 | 42,800 |
| 2025/01/21 | 910 | 920 | 906 | 909 | 9,900 |
| 2025/01/20 | 924 | 938 | 911 | 920 | 5,100 |
| 2025/01/17 | 915 | 924 | 907 | 924 | 5,800 |
| 2025/01/16 | 928 | 929 | 910 | 924 | 6,500 |
| 2025/01/15 | 891 | 919 | 891 | 907 | 12,400 |
| 2025/01/14 | 903 | 903 | 884 | 891 | 12,600 |
| 2025/01/10 | 902 | 917 | 899 | 903 | 9,900 |
| 2025/01/09 | 917 | 919 | 905 | 912 | 10,800 |
| 2025/01/08 | 927 | 941 | 919 | 919 | 8,400 |
| 2025/01/07 | 915 | 939 | 915 | 933 | 9,600 |
| 2025/01/06 | 908 | 919 | 908 | 917 | 9,800 |