9799 旭情報サービス(株) 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 | 942 | 942 | 900 | 907 | 16,500 | 907 |
| 2025-04-03 | 955 | 970 | 937 | 953 | 17,500 | 953 |
| 2025-04-02 | 993 | 1,002 | 971 | 993 | 7,100 | 993 |
| 2025-04-01 | 986 | 998 | 976 | 982 | 6,200 | 982 |
| 2025-03-31 | 966 | 994 | 966 | 975 | 5,200 | 975 |
| 2025-03-28 | 995 | 1,007 | 975 | 989 | 18,800 | 989 |
| 2025-03-27 | 1,007 | 1,026 | 1,007 | 1,008 | 7,900 | 1,008 |
| 2025-03-26 | 1,033 | 1,033 | 1,021 | 1,021 | 4,800 | 1,021 |
| 2025-03-25 | 1,034 | 1,037 | 1,011 | 1,027 | 15,400 | 1,027 |
| 2025-03-24 | 1,014 | 1,031 | 1,003 | 1,030 | 8,900 | 1,030 |
| 2025-03-21 | 1,030 | 1,035 | 1,007 | 1,014 | 13,500 | 1,014 |
| 2025-03-19 | 1,036 | 1,039 | 1,023 | 1,037 | 11,900 | 1,037 |
| 2025-03-18 | 1,033 | 1,036 | 1,024 | 1,036 | 9,700 | 1,036 |
| 2025-03-17 | 1,042 | 1,045 | 1,033 | 1,033 | 8,200 | 1,033 |
| 2025-03-14 | 1,036 | 1,036 | 1,027 | 1,033 | 4,500 | 1,033 |
| 2025-03-13 | 1,032 | 1,039 | 1,023 | 1,024 | 7,400 | 1,024 |
| 2025-03-12 | 1,032 | 1,036 | 1,024 | 1,032 | 8,200 | 1,032 |
| 2025-03-11 | 1,054 | 1,054 | 1,022 | 1,022 | 15,600 | 1,022 |
| 2025-03-10 | 1,009 | 1,058 | 1,009 | 1,054 | 19,400 | 1,054 |
| 2025-03-07 | 999 | 1,018 | 998 | 1,015 | 8,800 | 1,015 |
| 2025-03-06 | 995 | 1,022 | 995 | 1,011 | 21,800 | 1,011 |
| 2025-03-05 | 983 | 995 | 983 | 995 | 6,300 | 995 |
| 2025-03-04 | 981 | 990 | 980 | 989 | 5,300 | 989 |
| 2025-03-03 | 989 | 989 | 983 | 989 | 5,300 | 989 |
| 2025-02-28 | 978 | 989 | 971 | 989 | 13,400 | 989 |
| 2025-02-27 | 974 | 981 | 969 | 972 | 3,000 | 972 |
| 2025-02-26 | 950 | 967 | 950 | 964 | 8,200 | 964 |
| 2025-02-25 | 955 | 976 | 955 | 962 | 29,400 | 962 |
| 2025-02-21 | 990 | 993 | 985 | 990 | 18,300 | 990 |
| 2025-02-20 | 965 | 979 | 964 | 979 | 21,600 | 979 |
| 2025-02-19 | 951 | 963 | 950 | 963 | 11,300 | 963 |
| 2025-02-18 | 950 | 957 | 949 | 951 | 10,600 | 951 |
| 2025-02-17 | 942 | 949 | 936 | 949 | 7,200 | 949 |
| 2025-02-14 | 936 | 943 | 933 | 938 | 13,800 | 938 |
| 2025-02-13 | 946 | 948 | 940 | 945 | 7,600 | 945 |
| 2025-02-12 | 941 | 950 | 941 | 944 | 21,000 | 944 |
| 2025-02-10 | 931 | 947 | 931 | 947 | 9,700 | 947 |
| 2025-02-07 | 950 | 950 | 931 | 931 | 15,400 | 931 |
| 2025-02-06 | 950 | 950 | 939 | 949 | 3,100 | 949 |
| 2025-02-05 | 953 | 953 | 945 | 950 | 5,000 | 950 |
| 2025-02-04 | 943 | 949 | 941 | 941 | 2,200 | 941 |
| 2025-02-03 | 949 | 950 | 940 | 942 | 14,200 | 942 |
| 2025-01-31 | 959 | 959 | 948 | 949 | 9,800 | 949 |
| 2025-01-30 | 946 | 946 | 940 | 946 | 2,800 | 946 |
| 2025-01-29 | 928 | 940 | 928 | 940 | 4,800 | 940 |
| 2025-01-28 | 939 | 939 | 926 | 927 | 9,800 | 927 |
| 2025-01-27 | 938 | 958 | 925 | 936 | 10,700 | 936 |
| 2025-01-24 | 936 | 942 | 928 | 939 | 18,000 | 939 |
| 2025-01-23 | 950 | 951 | 935 | 936 | 25,100 | 936 |
| 2025-01-22 | 906 | 966 | 905 | 964 | 42,800 | 964 |
| 2025-01-21 | 910 | 920 | 906 | 909 | 9,900 | 909 |
| 2025-01-20 | 924 | 938 | 911 | 920 | 5,100 | 920 |
| 2025-01-17 | 915 | 924 | 907 | 924 | 5,800 | 924 |
| 2025-01-16 | 928 | 929 | 910 | 924 | 6,500 | 924 |
| 2025-01-15 | 891 | 919 | 891 | 907 | 12,400 | 907 |
| 2025-01-14 | 903 | 903 | 884 | 891 | 12,600 | 891 |
| 2025-01-10 | 902 | 917 | 899 | 903 | 9,900 | 903 |
| 2025-01-09 | 917 | 919 | 905 | 912 | 10,800 | 912 |
| 2025-01-08 | 927 | 941 | 919 | 919 | 8,400 | 919 |
| 2025-01-07 | 915 | 939 | 915 | 933 | 9,600 | 933 |
| 2025-01-06 | 908 | 919 | 908 | 917 | 9,800 | 917 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株