- 2024年
- 2023年
5589 (株)オートサーバー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,980 | 1,984 | 1,962 | 1,963 | 8,600 | 1,963 |
| 2024-04-25 | 1,981 | 1,989 | 1,980 | 1,980 | 4,900 | 1,980 |
| 2024-04-24 | 1,975 | 1,989 | 1,974 | 1,980 | 6,600 | 1,980 |
| 2024-04-23 | 1,973 | 1,975 | 1,960 | 1,975 | 2,700 | 1,975 |
| 2024-04-22 | 1,951 | 1,965 | 1,951 | 1,964 | 700 | 1,964 |
| 2024-04-19 | 1,980 | 1,980 | 1,933 | 1,950 | 9,800 | 1,950 |
| 2024-04-18 | 1,945 | 1,980 | 1,944 | 1,980 | 15,000 | 1,980 |
| 2024-04-17 | 1,986 | 1,986 | 1,933 | 1,969 | 6,700 | 1,969 |
| 2024-04-16 | 1,950 | 1,989 | 1,947 | 1,978 | 17,200 | 1,978 |
| 2024-04-15 | 1,960 | 1,960 | 1,945 | 1,946 | 1,100 | 1,946 |
| 2024-04-12 | 2,000 | 2,000 | 1,951 | 1,960 | 9,400 | 1,960 |
| 2024-04-11 | 1,942 | 1,991 | 1,935 | 1,962 | 21,800 | 1,962 |
| 2024-04-10 | 1,960 | 1,991 | 1,942 | 1,942 | 10,800 | 1,942 |
| 2024-04-09 | 1,989 | 1,989 | 1,960 | 1,970 | 1,400 | 1,970 |
| 2024-04-08 | 1,949 | 1,996 | 1,949 | 1,983 | 11,100 | 1,983 |
| 2024-04-05 | 1,925 | 1,966 | 1,900 | 1,954 | 15,500 | 1,954 |
| 2024-04-04 | 1,947 | 1,950 | 1,928 | 1,928 | 6,900 | 1,928 |
| 2024-04-03 | 1,952 | 1,971 | 1,945 | 1,945 | 10,500 | 1,945 |
| 2024-04-02 | 1,989 | 2,017 | 1,957 | 1,976 | 38,300 | 1,976 |
| 2024-04-01 | 1,955 | 1,996 | 1,949 | 1,977 | 16,800 | 1,977 |
| 2024-03-29 | 1,951 | 1,970 | 1,940 | 1,970 | 9,200 | 1,970 |
| 2024-03-28 | 1,931 | 1,963 | 1,925 | 1,940 | 8,500 | 1,940 |
| 2024-03-27 | 1,925 | 1,968 | 1,925 | 1,935 | 17,900 | 1,935 |
| 2024-03-26 | 1,950 | 1,968 | 1,915 | 1,925 | 29,700 | 1,925 |
| 2024-03-25 | 1,935 | 1,964 | 1,920 | 1,920 | 18,800 | 1,920 |
| 2024-03-22 | 1,925 | 1,964 | 1,906 | 1,935 | 33,300 | 1,935 |
| 2024-03-21 | 1,922 | 1,944 | 1,910 | 1,922 | 14,500 | 1,922 |
| 2024-03-19 | 1,896 | 1,944 | 1,895 | 1,917 | 14,500 | 1,917 |
| 2024-03-18 | 1,862 | 1,912 | 1,862 | 1,895 | 10,500 | 1,895 |
| 2024-03-15 | 1,873 | 1,912 | 1,850 | 1,853 | 15,500 | 1,853 |
| 2024-03-14 | 1,877 | 1,909 | 1,872 | 1,877 | 8,100 | 1,877 |
| 2024-03-13 | 1,895 | 1,937 | 1,871 | 1,910 | 20,900 | 1,910 |
| 2024-03-12 | 1,824 | 1,906 | 1,821 | 1,895 | 37,600 | 1,895 |
| 2024-03-11 | 1,800 | 1,851 | 1,787 | 1,801 | 25,000 | 1,801 |
| 2024-03-08 | 1,851 | 1,896 | 1,815 | 1,827 | 14,200 | 1,827 |
| 2024-03-07 | 1,866 | 1,891 | 1,816 | 1,844 | 35,100 | 1,844 |
| 2024-03-06 | 1,887 | 1,930 | 1,849 | 1,891 | 23,800 | 1,891 |
| 2024-03-05 | 1,842 | 1,928 | 1,802 | 1,894 | 32,200 | 1,894 |
| 2024-03-04 | 1,711 | 1,967 | 1,704 | 1,878 | 188,200 | 1,878 |
| 2024-03-01 | 1,741 | 1,741 | 1,703 | 1,711 | 8,300 | 1,711 |
| 2024-02-29 | 1,729 | 1,755 | 1,718 | 1,729 | 12,800 | 1,729 |
| 2024-02-28 | 1,769 | 1,769 | 1,734 | 1,734 | 5,600 | 1,734 |
| 2024-02-27 | 1,750 | 1,769 | 1,747 | 1,761 | 13,900 | 1,761 |
| 2024-02-26 | 1,730 | 1,757 | 1,705 | 1,745 | 21,800 | 1,745 |
| 2024-02-22 | 1,708 | 1,730 | 1,689 | 1,698 | 14,800 | 1,698 |
| 2024-02-21 | 1,640 | 1,692 | 1,640 | 1,663 | 24,100 | 1,663 |
| 2024-02-20 | 1,651 | 1,673 | 1,636 | 1,640 | 24,300 | 1,640 |
| 2024-02-19 | 1,637 | 1,640 | 1,603 | 1,640 | 23,900 | 1,640 |
| 2024-02-16 | 1,665 | 1,665 | 1,620 | 1,622 | 29,800 | 1,622 |
| 2024-02-15 | 1,719 | 1,720 | 1,639 | 1,645 | 33,900 | 1,645 |
| 2024-02-14 | 1,816 | 1,837 | 1,681 | 1,681 | 86,400 | 1,681 |
| 2024-02-13 | 1,855 | 1,879 | 1,840 | 1,871 | 20,700 | 1,871 |
| 2024-02-09 | 1,831 | 1,865 | 1,831 | 1,860 | 7,800 | 1,860 |
| 2024-02-08 | 1,840 | 1,855 | 1,817 | 1,841 | 21,000 | 1,841 |
| 2024-02-07 | 1,854 | 1,862 | 1,822 | 1,838 | 31,100 | 1,838 |
| 2024-02-06 | 1,861 | 1,874 | 1,848 | 1,861 | 18,700 | 1,861 |
| 2024-02-05 | 1,874 | 1,889 | 1,852 | 1,859 | 23,400 | 1,859 |
| 2024-02-02 | 1,855 | 1,865 | 1,820 | 1,860 | 41,100 | 1,860 |
| 2024-02-01 | 1,848 | 1,868 | 1,836 | 1,856 | 25,900 | 1,856 |
| 2024-01-31 | 1,855 | 1,879 | 1,846 | 1,879 | 20,000 | 1,879 |
| 2024-01-30 | 1,889 | 1,903 | 1,858 | 1,858 | 27,900 | 1,858 |
| 2024-01-29 | 1,853 | 1,889 | 1,830 | 1,888 | 39,500 | 1,888 |
| 2024-01-26 | 1,830 | 1,864 | 1,811 | 1,850 | 25,700 | 1,850 |
| 2024-01-25 | 1,836 | 1,856 | 1,821 | 1,845 | 29,000 | 1,845 |
| 2024-01-24 | 1,886 | 1,886 | 1,826 | 1,859 | 33,900 | 1,859 |
| 2024-01-23 | 1,910 | 1,921 | 1,862 | 1,886 | 57,400 | 1,886 |
| 2024-01-22 | 1,932 | 1,932 | 1,907 | 1,910 | 18,700 | 1,910 |
| 2024-01-19 | 1,930 | 1,954 | 1,906 | 1,932 | 34,900 | 1,932 |
| 2024-01-18 | 1,955 | 1,956 | 1,901 | 1,919 | 38,600 | 1,919 |
| 2024-01-17 | 1,950 | 2,009 | 1,905 | 1,980 | 130,100 | 1,980 |
| 2024-01-16 | 1,890 | 1,927 | 1,870 | 1,870 | 15,600 | 1,870 |
| 2024-01-15 | 1,883 | 1,894 | 1,872 | 1,881 | 12,800 | 1,881 |
| 2024-01-12 | 1,896 | 1,904 | 1,867 | 1,895 | 24,300 | 1,895 |
| 2024-01-11 | 1,882 | 1,910 | 1,871 | 1,881 | 14,900 | 1,881 |
| 2024-01-10 | 1,891 | 1,907 | 1,876 | 1,883 | 17,800 | 1,883 |
| 2024-01-09 | 1,846 | 1,925 | 1,846 | 1,913 | 56,500 | 1,913 |
| 2024-01-05 | 1,868 | 1,879 | 1,845 | 1,845 | 10,000 | 1,845 |
| 2024-01-04 | 1,823 | 1,889 | 1,816 | 1,881 | 9,800 | 1,881 |
分割・併合履歴 ： なし
