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
2026/03/27 1,106 1,106 1,080 1,092 9,900
2026/03/26 1,119 1,124 1,105 1,106 2,500
2026/03/25 1,135 1,135 1,107 1,108 10,600
2026/03/24 1,106 1,123 1,106 1,107 7,400
2026/03/23 1,106 1,127 1,093 1,093 16,100
2026/03/19 1,108 1,130 1,107 1,116 6,800
2026/03/18 1,104 1,120 1,101 1,108 7,600
2026/03/17 1,090 1,103 1,090 1,098 5,200
2026/03/16 1,081 1,089 1,071 1,082 12,400
2026/03/13 1,100 1,106 1,086 1,089 11,500
2026/03/12 1,123 1,124 1,097 1,113 6,900
2026/03/11 1,123 1,123 1,100 1,123 6,300
2026/03/10 1,082 1,117 1,077 1,110 12,600
2026/03/09 1,080 1,087 1,055 1,087 13,800
2026/03/06 1,121 1,131 1,108 1,110 5,900
2026/03/05 1,083 1,127 1,083 1,125 11,900
2026/03/04 1,080 1,095 1,067 1,071 19,500
2026/03/03 1,114 1,114 1,098 1,110 18,700
2026/03/02 1,145 1,145 1,099 1,114 22,100
2026/02/27 1,119 1,146 1,115 1,146 16,800
2026/02/26 1,071 1,119 1,071 1,119 15,300
2026/02/25 1,060 1,081 1,055 1,071 24,900
2026/02/24 1,075 1,089 1,052 1,061 41,300
2026/02/20 1,085 1,085 1,065 1,070 24,600
2026/02/19 1,100 1,100 1,086 1,092 13,900
2026/02/18 1,092 1,124 1,088 1,098 27,500
2026/02/17 1,082 1,089 1,070 1,089 26,300
2026/02/16 1,101 1,128 1,081 1,082 56,500
2026/02/13 1,170 1,171 1,114 1,129 47,000
2026/02/12 1,196 1,196 1,164 1,180 36,800
2026/02/10 1,205 1,214 1,170 1,203 41,300
2026/02/09 1,213 1,229 1,204 1,216 28,200
2026/02/06 1,259 1,259 1,206 1,214 21,100
2026/02/05 1,279 1,280 1,251 1,264 16,600
2026/02/04 1,273 1,292 1,273 1,292 11,200
2026/02/03 1,294 1,302 1,285 1,287 8,700
2026/02/02 1,263 1,288 1,263 1,280 12,500
2026/01/30 1,282 1,296 1,261 1,280 15,000
2026/01/29 1,275 1,282 1,256 1,282 15,500
2026/01/28 1,281 1,288 1,268 1,275 10,600
2026/01/27 1,280 1,289 1,269 1,281 7,000
2026/01/26 1,312 1,312 1,277 1,280 13,800
2026/01/23 1,302 1,313 1,298 1,312 12,300
2026/01/22 1,261 1,315 1,261 1,297 19,700
2026/01/21 1,277 1,277 1,247 1,255 23,800
2026/01/20 1,294 1,300 1,271 1,280 20,400
2026/01/19 1,287 1,294 1,270 1,289 10,500
2026/01/16 1,283 1,292 1,280 1,287 13,800
2026/01/15 1,291 1,299 1,280 1,287 13,700
2026/01/14 1,284 1,310 1,284 1,291 27,900
2026/01/13 1,326 1,326 1,278 1,299 42,400
2026/01/09 1,340 1,340 1,323 1,340 13,900
2026/01/08 1,365 1,365 1,335 1,350 10,900
2026/01/07 1,353 1,365 1,328 1,365 21,200
2026/01/06 1,305 1,353 1,305 1,353 19,300
2026/01/05 1,300 1,330 1,280 1,308 16,600

このページの先頭へ