5589 (株)オートサーバー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,218 | 2,231 | 2,170 | 2,196 | 37,800 | 2,196 |
| 2025-04-03 | 2,222 | 2,249 | 2,215 | 2,242 | 20,800 | 2,242 |
| 2025-04-02 | 2,259 | 2,259 | 2,247 | 2,254 | 6,700 | 2,254 |
| 2025-04-01 | 2,279 | 2,279 | 2,235 | 2,259 | 20,100 | 2,259 |
| 2025-03-31 | 2,269 | 2,288 | 2,259 | 2,268 | 23,200 | 2,268 |
| 2025-03-28 | 2,200 | 2,258 | 2,200 | 2,252 | 28,800 | 2,252 |
| 2025-03-27 | 2,210 | 2,225 | 2,197 | 2,197 | 23,300 | 2,197 |
| 2025-03-26 | 2,224 | 2,225 | 2,200 | 2,200 | 38,000 | 2,200 |
| 2025-03-25 | 2,252 | 2,259 | 2,226 | 2,230 | 30,800 | 2,230 |
| 2025-03-24 | 2,290 | 2,293 | 2,251 | 2,251 | 37,600 | 2,251 |
| 2025-03-21 | 2,295 | 2,300 | 2,289 | 2,292 | 32,100 | 2,292 |
| 2025-03-19 | 2,299 | 2,313 | 2,293 | 2,293 | 51,600 | 2,293 |
| 2025-03-18 | 2,389 | 2,400 | 2,285 | 2,292 | 170,400 | 2,292 |
| 2025-03-17 | 2,220 | 2,220 | 2,220 | 2,220 | 9,600 | 2,220 |
| 2025-03-14 | 1,815 | 1,839 | 1,809 | 1,820 | 3,600 | 1,820 |
| 2025-03-13 | 1,826 | 1,835 | 1,823 | 1,823 | 1,100 | 1,823 |
| 2025-03-12 | 1,819 | 1,833 | 1,818 | 1,826 | 1,400 | 1,826 |
| 2025-03-11 | 1,823 | 1,834 | 1,818 | 1,818 | 1,400 | 1,818 |
| 2025-03-10 | 1,828 | 1,834 | 1,812 | 1,833 | 2,600 | 1,833 |
| 2025-03-07 | 1,822 | 1,829 | 1,811 | 1,813 | 3,600 | 1,813 |
| 2025-03-06 | 1,834 | 1,834 | 1,822 | 1,822 | 1,600 | 1,822 |
| 2025-03-05 | 1,825 | 1,839 | 1,819 | 1,822 | 3,900 | 1,822 |
| 2025-03-04 | 1,819 | 1,846 | 1,818 | 1,819 | 5,200 | 1,819 |
| 2025-03-03 | 1,820 | 1,829 | 1,818 | 1,819 | 1,600 | 1,819 |
| 2025-02-28 | 1,808 | 1,822 | 1,808 | 1,822 | 400 | 1,822 |
| 2025-02-27 | 1,804 | 1,824 | 1,804 | 1,823 | 700 | 1,823 |
| 2025-02-26 | 1,820 | 1,822 | 1,804 | 1,804 | 1,000 | 1,804 |
| 2025-02-25 | 1,805 | 1,823 | 1,802 | 1,822 | 2,800 | 1,822 |
| 2025-02-21 | 1,810 | 1,827 | 1,810 | 1,827 | 500 | 1,827 |
| 2025-02-20 | 1,832 | 1,834 | 1,800 | 1,824 | 3,200 | 1,824 |
| 2025-02-19 | 1,835 | 1,835 | 1,823 | 1,832 | 1,700 | 1,832 |
| 2025-02-18 | 1,834 | 1,835 | 1,816 | 1,834 | 3,900 | 1,834 |
| 2025-02-17 | 1,809 | 1,835 | 1,802 | 1,834 | 6,700 | 1,834 |
| 2025-02-14 | 1,800 | 1,813 | 1,754 | 1,809 | 27,900 | 1,809 |
| 2025-02-13 | 1,812 | 1,821 | 1,786 | 1,794 | 7,400 | 1,794 |
| 2025-02-12 | 1,770 | 1,822 | 1,769 | 1,807 | 4,500 | 1,807 |
| 2025-02-10 | 1,760 | 1,770 | 1,756 | 1,759 | 1,300 | 1,759 |
| 2025-02-07 | 1,756 | 1,769 | 1,740 | 1,769 | 4,700 | 1,769 |
| 2025-02-06 | 1,756 | 1,756 | 1,741 | 1,743 | 1,400 | 1,743 |
| 2025-02-05 | 1,751 | 1,764 | 1,741 | 1,764 | 800 | 1,764 |
| 2025-02-04 | 1,724 | 1,759 | 1,724 | 1,759 | 1,900 | 1,759 |
| 2025-02-03 | 1,751 | 1,764 | 1,745 | 1,764 | 2,500 | 1,764 |
| 2025-01-31 | 1,750 | 1,752 | 1,748 | 1,751 | 1,500 | 1,751 |
| 2025-01-30 | 1,751 | 1,760 | 1,750 | 1,752 | 1,900 | 1,752 |
| 2025-01-29 | 1,754 | 1,754 | 1,750 | 1,751 | 800 | 1,751 |
| 2025-01-28 | 1,748 | 1,761 | 1,747 | 1,761 | 800 | 1,761 |
| 2025-01-27 | 1,729 | 1,773 | 1,729 | 1,748 | 4,800 | 1,748 |
| 2025-01-24 | 1,717 | 1,730 | 1,705 | 1,730 | 5,500 | 1,730 |
| 2025-01-23 | 1,715 | 1,723 | 1,713 | 1,717 | 2,100 | 1,717 |
| 2025-01-22 | 1,715 | 1,724 | 1,711 | 1,724 | 4,900 | 1,724 |
| 2025-01-21 | 1,722 | 1,728 | 1,714 | 1,714 | 3,500 | 1,714 |
| 2025-01-20 | 1,726 | 1,729 | 1,719 | 1,722 | 1,300 | 1,722 |
| 2025-01-17 | 1,728 | 1,743 | 1,716 | 1,717 | 5,200 | 1,717 |
| 2025-01-16 | 1,734 | 1,755 | 1,730 | 1,735 | 3,900 | 1,735 |
| 2025-01-15 | 1,751 | 1,764 | 1,731 | 1,738 | 5,000 | 1,738 |
| 2025-01-14 | 1,746 | 1,767 | 1,746 | 1,749 | 7,000 | 1,749 |
| 2025-01-10 | 1,754 | 1,775 | 1,751 | 1,768 | 4,600 | 1,768 |
| 2025-01-09 | 1,754 | 1,754 | 1,740 | 1,754 | 7,100 | 1,754 |
| 2025-01-08 | 1,753 | 1,755 | 1,748 | 1,753 | 5,700 | 1,753 |
| 2025-01-07 | 1,758 | 1,772 | 1,751 | 1,753 | 3,900 | 1,753 |
| 2025-01-06 | 1,751 | 1,771 | 1,744 | 1,751 | 6,200 | 1,751 |
分割・併合履歴 ： なし