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
2024-10-031,8631,8651,8581,8593,2001,859
2024-10-021,8601,8661,8431,8634,2001,863
2024-10-011,8681,8701,8601,8603,3001,860
2024-09-301,8401,8681,8401,8681,0001,868
2024-09-271,8471,8731,8471,8593,5001,859
2024-09-261,8671,8691,8591,8692,0001,869
2024-09-251,8591,8681,8581,8593,5001,859
2024-09-241,8681,8701,8591,8596,5001,859
2024-09-201,8701,8911,8701,8722,5001,872
2024-09-191,8701,8831,8601,8701,2001,870
2024-09-181,8791,8791,8211,8595,8001,859
2024-09-171,8591,8641,8411,8455,0001,845
2024-09-131,8731,8941,8511,8594,6001,859
2024-09-121,8791,9251,8611,8724,3001,872
2024-09-111,8811,9001,8651,8655,3001,865
2024-09-101,9471,9471,8801,9192,1001,919
2024-09-091,8821,9391,8801,9306,3001,930
2024-09-061,9501,9801,9161,9624,3001,962
2024-09-051,9591,9651,9501,9501,3001,950
2024-09-041,9701,9701,9111,9595,3001,959
2024-09-031,9761,9861,9541,9715,1001,971
2024-09-022,0212,0351,9881,98822,4001,988
2024-08-302,0252,0372,0122,0372,1002,037
2024-08-292,0152,0282,0122,0252,0002,025
2024-08-282,0252,0392,0112,0131,8002,013
2024-08-272,0392,0392,0212,0211,3002,021
2024-08-261,9742,0291,9742,0296,6002,029
2024-08-231,9812,0031,9721,9744,7001,974
2024-08-222,0062,0191,9991,9993,0001,999
2024-08-211,9522,0151,9522,0065,5002,006
2024-08-201,9832,0041,9721,9788,5001,978
2024-08-191,9761,9891,9551,9799,7001,979
2024-08-162,0152,0441,9422,02043,3002,020
2024-08-152,0342,0482,0162,0387,1002,038
2024-08-142,0332,0562,0152,0346,5002,034
2024-08-132,0322,0682,0222,0408,9002,040
2024-08-092,0582,0671,9972,0427,4002,042
2024-08-081,9402,0661,9391,9948,8001,994
2024-08-071,9011,9501,8681,9065,3001,906
2024-08-061,8791,9551,8691,90021,2001,900
2024-08-051,9702,0401,6401,64524,2001,645
2024-08-022,1042,1041,9972,06916,5002,069
2024-08-012,1502,1502,1172,1256,8002,125
2024-07-312,1742,1742,1332,1506,2002,150
2024-07-302,1812,1882,1372,17414,7002,174
2024-07-292,1902,2002,1722,1818,8002,181
2024-07-262,1792,1802,1582,1804,8002,180
2024-07-252,1652,1782,1422,17717,3002,177
2024-07-242,1452,1792,1452,15220,6002,152
2024-07-232,1492,1592,1372,1389,5002,138
2024-07-222,1222,1552,1032,13010,8002,130
2024-07-192,1012,1292,1002,1225,0002,122
2024-07-182,1042,1282,0922,1107,1002,110
2024-07-172,1192,1282,0922,1038,6002,103
2024-07-162,0952,1122,0932,0963,5002,096
2024-07-122,0902,1172,0902,1001,1002,100
2024-07-112,0902,1142,0902,0902,7002,090
2024-07-102,0902,1202,0752,0961,7002,096
2024-07-092,1012,1272,0902,0963,1002,096
2024-07-082,1162,1302,0912,0916,9002,091
2024-07-052,0902,0942,0802,0912,5002,091
2024-07-042,0922,0962,0902,0901,8002,090
2024-07-032,0862,1202,0862,0923,1002,092
2024-07-022,0622,0992,0622,0854,0002,085
2024-07-012,1082,1202,0602,0819,4002,081
2024-06-282,1062,1282,1032,1033,7002,103
2024-06-272,1302,1502,0902,10510,0002,105
2024-06-262,1502,1632,1302,1304,8002,130
2024-06-252,1692,1692,1302,1507,4002,150
2024-06-242,1202,1692,1032,16915,7002,169
2024-06-212,1052,1452,1052,12815,3002,128
2024-06-202,0802,1062,0702,09415,0002,094
2024-06-192,0922,0922,0532,0628,2002,062
2024-06-182,0562,0782,0422,07210,5002,072
2024-06-172,0452,0672,0352,03510,4002,035
2024-06-142,0302,0642,0302,04517,8002,045
2024-06-131,9882,0301,9822,03031,6002,030
2024-06-121,9811,9931,9791,9794,3001,979
2024-06-111,9882,0001,9771,9806,4001,980
2024-06-101,9871,9901,9751,9752,9001,975
2024-06-071,9601,9861,9601,9753,6001,975
2024-06-061,9951,9951,9651,9666,4001,966
2024-06-051,9801,9971,9681,9882,4001,988
2024-06-041,9801,9951,9751,97612,1001,976
2024-06-031,9601,9831,9601,9808,3001,980
2024-05-311,9631,9801,9451,96411,6001,964
2024-05-301,9651,9831,9461,96412,8001,964
2024-05-291,9761,9901,9611,97015,7001,970
2024-05-281,9771,9781,9401,9787,1001,978
2024-05-271,9651,9821,9521,9613,1001,961
2024-05-241,9501,9661,9411,9635,6001,963
2024-05-231,9361,9851,9361,95124,5001,951
2024-05-221,9401,9591,9251,94211,8001,942
2024-05-211,9441,9611,9221,95029,3001,950
2024-05-201,9261,9491,9121,92910,8001,929
2024-05-171,9801,9801,9231,92636,4001,926
2024-05-161,9852,0191,9561,99333,4001,993
2024-05-151,9972,0541,9422,021127,8002,021
2024-05-141,9511,9681,9351,96019,3001,960
2024-05-131,9861,9861,9421,9517,5001,951
2024-05-101,9811,9861,9511,9808,3001,980
2024-05-091,9921,9951,9741,9806,3001,980
2024-05-081,9971,9971,9691,98010,1001,980
2024-05-071,9661,9991,9661,9905,4001,990
2024-05-021,9821,9921,9541,95620,9001,956
2024-05-011,9902,0401,9832,01025,2002,010
2024-04-301,9911,9911,9581,9895,9001,989
2024-04-261,9801,9841,9621,9638,6001,963
2024-04-251,9811,9891,9801,9804,9001,980
2024-04-241,9751,9891,9741,9806,6001,980
2024-04-231,9731,9751,9601,9752,7001,975
2024-04-221,9511,9651,9511,9647001,964
2024-04-191,9801,9801,9331,9509,8001,950
2024-04-181,9451,9801,9441,98015,0001,980
2024-04-171,9861,9861,9331,9696,7001,969
2024-04-161,9501,9891,9471,97817,2001,978
2024-04-151,9601,9601,9451,9461,1001,946
2024-04-122,0002,0001,9511,9609,4001,960
2024-04-111,9421,9911,9351,96221,8001,962
2024-04-101,9601,9911,9421,94210,8001,942
2024-04-091,9891,9891,9601,9701,4001,970
2024-04-081,9491,9961,9491,98311,1001,983
2024-04-051,9251,9661,9001,95415,5001,954
2024-04-041,9471,9501,9281,9286,9001,928
2024-04-031,9521,9711,9451,94510,5001,945
2024-04-021,9892,0171,9571,97638,3001,976
2024-04-011,9551,9961,9491,97716,8001,977
2024-03-291,9511,9701,9401,9709,2001,970
2024-03-281,9311,9631,9251,9408,5001,940
2024-03-271,9251,9681,9251,93517,9001,935
2024-03-261,9501,9681,9151,92529,7001,925
2024-03-251,9351,9641,9201,92018,8001,920
2024-03-221,9251,9641,9061,93533,3001,935
2024-03-211,9221,9441,9101,92214,5001,922
2024-03-191,8961,9441,8951,91714,5001,917
2024-03-181,8621,9121,8621,89510,5001,895
2024-03-151,8731,9121,8501,85315,5001,853
2024-03-141,8771,9091,8721,8778,1001,877
2024-03-131,8951,9371,8711,91020,9001,910
2024-03-121,8241,9061,8211,89537,6001,895
2024-03-111,8001,8511,7871,80125,0001,801
2024-03-081,8511,8961,8151,82714,2001,827
2024-03-071,8661,8911,8161,84435,1001,844
2024-03-061,8871,9301,8491,89123,8001,891
2024-03-051,8421,9281,8021,89432,2001,894
2024-03-041,7111,9671,7041,878188,2001,878
2024-03-011,7411,7411,7031,7118,3001,711
2024-02-291,7291,7551,7181,72912,8001,729
2024-02-281,7691,7691,7341,7345,6001,734
2024-02-271,7501,7691,7471,76113,9001,761
2024-02-261,7301,7571,7051,74521,8001,745
2024-02-221,7081,7301,6891,69814,8001,698
2024-02-211,6401,6921,6401,66324,1001,663
2024-02-201,6511,6731,6361,64024,3001,640
2024-02-191,6371,6401,6031,64023,9001,640
2024-02-161,6651,6651,6201,62229,8001,622
2024-02-151,7191,7201,6391,64533,9001,645
2024-02-141,8161,8371,6811,68186,4001,681
2024-02-131,8551,8791,8401,87120,7001,871
2024-02-091,8311,8651,8311,8607,8001,860
2024-02-081,8401,8551,8171,84121,0001,841
2024-02-071,8541,8621,8221,83831,1001,838
2024-02-061,8611,8741,8481,86118,7001,861
2024-02-051,8741,8891,8521,85923,4001,859
2024-02-021,8551,8651,8201,86041,1001,860
2024-02-011,8481,8681,8361,85625,9001,856
2024-01-311,8551,8791,8461,87920,0001,879
2024-01-301,8891,9031,8581,85827,9001,858
2024-01-291,8531,8891,8301,88839,5001,888
2024-01-261,8301,8641,8111,85025,7001,850
2024-01-251,8361,8561,8211,84529,0001,845
2024-01-241,8861,8861,8261,85933,9001,859
2024-01-231,9101,9211,8621,88657,4001,886
2024-01-221,9321,9321,9071,91018,7001,910
2024-01-191,9301,9541,9061,93234,9001,932
2024-01-181,9551,9561,9011,91938,6001,919
2024-01-171,9502,0091,9051,980130,1001,980
2024-01-161,8901,9271,8701,87015,6001,870
2024-01-151,8831,8941,8721,88112,8001,881
2024-01-121,8961,9041,8671,89524,3001,895
2024-01-111,8821,9101,8711,88114,9001,881
2024-01-101,8911,9071,8761,88317,8001,883
2024-01-091,8461,9251,8461,91356,5001,913
2024-01-051,8681,8791,8451,84510,0001,845
2024-01-041,8231,8891,8161,8819,8001,881

分割・併合履歴 : なし