9799 旭情報サービス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,448 | 1,449 | 1,403 | 1,411 | 49,600 | 1,411 |
| 2024-05-01 | 1,345 | 1,456 | 1,345 | 1,440 | 36,900 | 1,440 |
| 2024-04-30 | 1,331 | 1,339 | 1,324 | 1,339 | 5,300 | 1,339 |
| 2024-04-26 | 1,332 | 1,333 | 1,311 | 1,316 | 4,300 | 1,316 |
| 2024-04-25 | 1,323 | 1,325 | 1,310 | 1,325 | 10,400 | 1,325 |
| 2024-04-24 | 1,310 | 1,320 | 1,302 | 1,320 | 11,100 | 1,320 |
| 2024-04-23 | 1,308 | 1,311 | 1,306 | 1,311 | 2,400 | 1,311 |
| 2024-04-22 | 1,308 | 1,310 | 1,300 | 1,301 | 6,500 | 1,301 |
| 2024-04-19 | 1,303 | 1,317 | 1,302 | 1,306 | 3,100 | 1,306 |
| 2024-04-18 | 1,314 | 1,319 | 1,306 | 1,318 | 4,000 | 1,318 |
| 2024-04-17 | 1,327 | 1,333 | 1,293 | 1,314 | 9,800 | 1,314 |
| 2024-04-16 | 1,368 | 1,368 | 1,300 | 1,326 | 8,900 | 1,326 |
| 2024-04-15 | 1,355 | 1,363 | 1,354 | 1,360 | 3,200 | 1,360 |
| 2024-04-12 | 1,384 | 1,384 | 1,364 | 1,364 | 3,200 | 1,364 |
| 2024-04-11 | 1,365 | 1,385 | 1,361 | 1,375 | 2,900 | 1,375 |
| 2024-04-10 | 1,365 | 1,370 | 1,364 | 1,369 | 4,100 | 1,369 |
| 2024-04-09 | 1,354 | 1,362 | 1,353 | 1,362 | 1,400 | 1,362 |
| 2024-04-08 | 1,353 | 1,355 | 1,353 | 1,354 | 3,600 | 1,354 |
| 2024-04-05 | 1,360 | 1,365 | 1,351 | 1,352 | 5,400 | 1,352 |
| 2024-04-04 | 1,377 | 1,380 | 1,362 | 1,376 | 3,000 | 1,376 |
| 2024-04-03 | 1,382 | 1,393 | 1,375 | 1,376 | 4,200 | 1,376 |
| 2024-04-02 | 1,410 | 1,410 | 1,388 | 1,394 | 2,800 | 1,394 |
| 2024-04-01 | 1,424 | 1,424 | 1,396 | 1,412 | 3,600 | 1,412 |
| 2024-03-29 | 1,420 | 1,441 | 1,400 | 1,410 | 8,900 | 1,410 |
| 2024-03-28 | 1,393 | 1,434 | 1,393 | 1,404 | 7,500 | 1,404 |
| 2024-03-27 | 1,454 | 1,459 | 1,441 | 1,441 | 8,100 | 1,441 |
| 2024-03-26 | 1,442 | 1,450 | 1,440 | 1,440 | 2,100 | 1,440 |
| 2024-03-25 | 1,470 | 1,470 | 1,428 | 1,441 | 8,800 | 1,441 |
| 2024-03-22 | 1,446 | 1,459 | 1,436 | 1,440 | 9,500 | 1,440 |
| 2024-03-21 | 1,435 | 1,444 | 1,425 | 1,433 | 5,900 | 1,433 |
| 2024-03-19 | 1,417 | 1,442 | 1,417 | 1,441 | 4,300 | 1,441 |
| 2024-03-18 | 1,413 | 1,430 | 1,403 | 1,417 | 4,200 | 1,417 |
| 2024-03-15 | 1,385 | 1,429 | 1,385 | 1,414 | 2,300 | 1,414 |
| 2024-03-14 | 1,388 | 1,392 | 1,381 | 1,383 | 2,200 | 1,383 |
| 2024-03-13 | 1,391 | 1,419 | 1,388 | 1,388 | 5,400 | 1,388 |
| 2024-03-12 | 1,411 | 1,411 | 1,386 | 1,401 | 8,300 | 1,401 |
| 2024-03-11 | 1,420 | 1,428 | 1,412 | 1,412 | 3,800 | 1,412 |
| 2024-03-08 | 1,415 | 1,427 | 1,415 | 1,425 | 1,700 | 1,425 |
| 2024-03-07 | 1,413 | 1,426 | 1,412 | 1,415 | 2,100 | 1,415 |
| 2024-03-06 | 1,420 | 1,425 | 1,417 | 1,418 | 2,600 | 1,418 |
| 2024-03-05 | 1,424 | 1,429 | 1,414 | 1,428 | 2,800 | 1,428 |
| 2024-03-04 | 1,449 | 1,449 | 1,411 | 1,429 | 5,200 | 1,429 |
| 2024-03-01 | 1,414 | 1,430 | 1,401 | 1,430 | 4,300 | 1,430 |
| 2024-02-29 | 1,406 | 1,406 | 1,401 | 1,404 | 1,500 | 1,404 |
| 2024-02-28 | 1,400 | 1,410 | 1,400 | 1,404 | 1,200 | 1,404 |
| 2024-02-27 | 1,418 | 1,418 | 1,400 | 1,400 | 3,400 | 1,400 |
| 2024-02-26 | 1,426 | 1,426 | 1,402 | 1,403 | 5,000 | 1,403 |
| 2024-02-22 | 1,409 | 1,434 | 1,402 | 1,407 | 10,500 | 1,407 |
| 2024-02-21 | 1,405 | 1,415 | 1,405 | 1,410 | 8,100 | 1,410 |
| 2024-02-20 | 1,399 | 1,404 | 1,399 | 1,404 | 2,500 | 1,404 |
| 2024-02-19 | 1,402 | 1,403 | 1,388 | 1,388 | 2,900 | 1,388 |
| 2024-02-16 | 1,389 | 1,409 | 1,386 | 1,401 | 6,400 | 1,401 |
| 2024-02-15 | 1,386 | 1,394 | 1,386 | 1,392 | 4,100 | 1,392 |
| 2024-02-14 | 1,387 | 1,395 | 1,386 | 1,395 | 1,800 | 1,395 |
| 2024-02-13 | 1,400 | 1,410 | 1,387 | 1,390 | 3,500 | 1,390 |
| 2024-02-09 | 1,410 | 1,410 | 1,395 | 1,399 | 3,100 | 1,399 |
| 2024-02-08 | 1,394 | 1,409 | 1,394 | 1,398 | 4,100 | 1,398 |
| 2024-02-07 | 1,390 | 1,395 | 1,376 | 1,394 | 4,700 | 1,394 |
| 2024-02-06 | 1,388 | 1,389 | 1,381 | 1,389 | 5,900 | 1,389 |
| 2024-02-05 | 1,390 | 1,395 | 1,382 | 1,388 | 6,400 | 1,388 |
| 2024-02-02 | 1,387 | 1,395 | 1,385 | 1,395 | 1,900 | 1,395 |
| 2024-02-01 | 1,385 | 1,393 | 1,385 | 1,387 | 2,100 | 1,387 |
| 2024-01-31 | 1,385 | 1,390 | 1,385 | 1,388 | 1,900 | 1,388 |
| 2024-01-30 | 1,400 | 1,402 | 1,372 | 1,391 | 21,400 | 1,391 |
| 2024-01-29 | 1,410 | 1,450 | 1,400 | 1,432 | 37,100 | 1,432 |
| 2024-01-26 | 1,374 | 1,413 | 1,374 | 1,410 | 8,200 | 1,410 |
| 2024-01-25 | 1,394 | 1,400 | 1,352 | 1,376 | 17,100 | 1,376 |
| 2024-01-24 | 1,394 | 1,400 | 1,389 | 1,394 | 7,000 | 1,394 |
| 2024-01-23 | 1,383 | 1,396 | 1,371 | 1,394 | 15,700 | 1,394 |
| 2024-01-22 | 1,344 | 1,373 | 1,338 | 1,373 | 8,700 | 1,373 |
| 2024-01-19 | 1,342 | 1,343 | 1,330 | 1,337 | 4,200 | 1,337 |
| 2024-01-18 | 1,340 | 1,342 | 1,331 | 1,341 | 4,100 | 1,341 |
| 2024-01-17 | 1,328 | 1,342 | 1,318 | 1,331 | 11,400 | 1,331 |
| 2024-01-16 | 1,320 | 1,340 | 1,319 | 1,326 | 3,600 | 1,326 |
| 2024-01-15 | 1,330 | 1,330 | 1,318 | 1,319 | 2,300 | 1,319 |
| 2024-01-12 | 1,321 | 1,330 | 1,315 | 1,326 | 2,400 | 1,326 |
| 2024-01-11 | 1,329 | 1,329 | 1,317 | 1,320 | 2,000 | 1,320 |
| 2024-01-10 | 1,318 | 1,325 | 1,312 | 1,325 | 5,500 | 1,325 |
| 2024-01-09 | 1,313 | 1,330 | 1,311 | 1,316 | 3,700 | 1,316 |
| 2024-01-05 | 1,312 | 1,326 | 1,311 | 1,313 | 4,800 | 1,313 |
| 2024-01-04 | 1,303 | 1,331 | 1,303 | 1,310 | 11,800 | 1,310 |
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
