1. HOME >
  2. 株価時系列 >
  3. 9799 >
  4. 2023年

9799 旭情報サービス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3421,3421,3171,3262,8001,326
2023-12-281,3241,3501,3011,3424,1001,342
2023-12-271,3001,3321,3001,3141,3001,314
2023-12-261,3291,3311,3001,3011,5001,301
2023-12-251,3521,3521,3121,33425,7001,334
2023-12-221,3071,3251,3001,32212,7001,322
2023-12-211,3061,3061,3001,3063,5001,306
2023-12-201,3001,3081,2971,3049,0001,304
2023-12-191,2951,3001,2931,3003,1001,300
2023-12-181,2871,2991,2841,2952,1001,295
2023-12-151,2671,2861,2671,2862,4001,286
2023-12-141,2911,2911,2661,2678001,267
2023-12-131,2891,2901,2711,2773,5001,277
2023-12-121,3011,3011,2851,28911,9001,289
2023-12-111,2791,2951,2791,2955,8001,295
2023-12-081,2711,2841,2711,2821,8001,282
2023-12-071,2741,2851,2701,2715,2001,271
2023-12-061,2771,2801,2771,2796001,279
2023-12-051,2791,2851,2771,2774001,277
2023-12-041,2791,2821,2791,2791,1001,279
2023-12-011,2701,2781,2701,2743,6001,274
2023-11-301,2771,2791,2691,2701,2001,270
2023-11-291,2781,2781,2701,2706001,270
2023-11-281,2771,2781,2701,2721,4001,272
2023-11-271,2841,3001,2681,2774,5001,277
2023-11-241,3001,3001,2641,2848,6001,284
2023-11-221,2681,2851,2651,2855,3001,285
2023-11-211,2501,2711,2501,2681,6001,268
2023-11-201,2501,2571,2491,2492,5001,249
2023-11-171,2531,2551,2451,2482,2001,248
2023-11-161,2511,2521,2471,2521,2001,252
2023-11-151,2501,2641,2411,2494,6001,249
2023-11-141,2441,2501,2411,2502,2001,250
2023-11-131,2491,2491,2401,2402,3001,240
2023-11-101,2451,2501,2361,2455,4001,245
2023-11-091,2481,2491,2401,2451,0001,245
2023-11-081,2421,2481,2421,2481,6001,248
2023-11-071,2461,2471,2451,2478001,247
2023-11-061,2491,2501,2431,2472,5001,247
2023-11-021,2391,2411,2351,2411,2001,241
2023-11-011,2341,2451,2341,2403,8001,240
2023-10-311,2341,2431,2341,2341,8001,234
2023-10-301,2361,2471,2351,2362,2001,236
2023-10-271,2431,2491,2401,2421,5001,242
2023-10-261,2491,2491,2401,2491,6001,249
2023-10-251,2551,2551,2131,24910,7001,249
2023-10-241,2551,2551,2431,2556,0001,255
2023-10-231,2491,2561,2471,2527,4001,252
2023-10-201,2511,2541,2461,2523,3001,252
2023-10-191,2541,2551,2451,2513,5001,251
2023-10-181,2541,2571,2491,2552,9001,255
2023-10-171,2601,2601,2481,2481,3001,248
2023-10-161,2641,2651,2431,2524,5001,252
2023-10-131,2601,2701,2601,2691,9001,269
2023-10-121,2671,2681,2551,2681,8001,268
2023-10-111,2551,2641,2551,2558001,255
2023-10-101,2691,2691,2511,2614,6001,261
2023-10-061,2401,2531,2401,2532,3001,253
2023-10-051,2401,2601,2361,2593,7001,259
2023-10-041,2451,2861,2151,22110,4001,221
2023-10-031,2631,3101,2591,2643,8001,264
2023-10-021,2701,2761,2631,2635,3001,263
2023-09-291,2761,2801,2581,2673,4001,267
2023-09-281,2691,2801,2501,2683,6001,268
2023-09-271,2731,2841,2731,2821,4001,282
2023-09-261,2841,2871,2801,2868001,286
2023-09-251,3001,3001,2671,28710,2001,287
2023-09-221,2571,2771,2571,2747,3001,274
2023-09-211,2601,2601,2551,2584,1001,258
2023-09-201,2561,2601,2541,2602,7001,260
2023-09-191,2541,2601,2501,2565,1001,256
2023-09-151,2501,2551,2471,2543,2001,254
2023-09-141,2511,2531,2431,2474,4001,247
2023-09-131,2441,2541,2441,2534,2001,253
2023-09-121,2521,2541,2431,2443,1001,244
2023-09-111,2581,2601,2421,2432,4001,243
2023-09-081,2591,2591,2491,2551,2001,255
2023-09-071,2501,2591,2501,2592,3001,259
2023-09-061,2421,2551,2421,2485,6001,248
2023-09-051,2501,2501,2411,2473,4001,247
2023-09-041,2501,2521,2441,2506,6001,250
2023-09-011,2411,2491,2381,2443,6001,244
2023-08-311,2471,2491,2421,2422,1001,242
2023-08-301,2461,2461,2411,2461,6001,246
2023-08-291,2441,2481,2311,2453,1001,245
2023-08-281,2511,2511,2351,2352,2001,235
2023-08-251,2401,2421,2311,2429,2001,242
2023-08-241,2351,2391,2271,2393,2001,239
2023-08-231,2271,2361,2251,2333,5001,233
2023-08-221,2311,2361,2291,2368001,236
2023-08-211,2371,2371,2241,2241,4001,224
2023-08-181,2331,2331,2331,2333001,233
2023-08-171,2391,2391,2211,2295,7001,229
2023-08-161,2251,2341,2251,2311,6001,231
2023-08-151,2331,2341,2311,2321,0001,232
2023-08-141,2321,2351,2271,2332,6001,233
2023-08-101,2401,2401,2331,2384001,238
2023-08-091,2351,2401,2321,2401,5001,240
2023-08-081,2331,2351,2331,2352,8001,235
2023-08-071,2401,2531,2361,2372,4001,237
2023-08-041,2541,2541,2411,2418001,241
2023-08-03---1,254-1,254
2023-08-021,2551,2601,2431,2543,3001,254
2023-08-011,2561,2601,2401,2593,8001,259
2023-07-311,2531,2531,2331,2394,3001,239
2023-07-281,2301,2501,2301,2411,2001,241
2023-07-271,2361,2361,2231,2302,8001,230
2023-07-261,2411,2451,2361,2364001,236
2023-07-251,2631,2631,2201,23826,9001,238
2023-07-241,2611,2611,2211,24912,7001,249
2023-07-211,2551,2601,2541,2603,6001,260
2023-07-201,2411,2571,2371,2577,6001,257
2023-07-191,2351,2411,2261,2415,2001,241
2023-07-181,2331,2371,2171,2373,2001,237
2023-07-141,2061,2141,2021,2141,5001,214
2023-07-131,2011,2101,2011,2101,8001,210
2023-07-121,2011,2181,2011,2085,9001,208
2023-07-111,2151,2301,2151,2232,5001,223
2023-07-101,2131,2231,2071,2154,2001,215
2023-07-071,2181,2251,2081,2134,5001,213
2023-07-061,2181,2311,2161,2202,9001,220
2023-07-051,2221,2221,2121,2191,2001,219
2023-07-041,2321,2391,2121,22212,6001,222
2023-07-031,2511,2531,2201,2238,8001,223
2023-06-301,2281,2421,2281,2395,7001,239
2023-06-291,2191,2361,2161,2243,8001,224
2023-06-281,2101,2181,2081,2185,2001,218
2023-06-271,2121,2141,2001,2103,5001,210
2023-06-261,2041,2141,2021,2053,9001,205
2023-06-231,2261,2261,2001,20211,3001,202
2023-06-221,2111,2151,2061,2125,8001,212
2023-06-211,1901,2111,1891,1996,2001,199
2023-06-201,2091,2121,1891,1929,4001,192
2023-06-191,2091,2091,2011,2096,3001,209
2023-06-161,1891,2001,1871,2006,0001,200
2023-06-151,1871,1891,1841,1893,5001,189
2023-06-141,1871,1891,1851,1872,3001,187
2023-06-131,1901,1901,1861,1873,5001,187
2023-06-121,1981,1981,1851,1903,3001,190
2023-06-091,1831,1881,1831,1831,3001,183
2023-06-081,1801,1831,1801,1831,9001,183
2023-06-071,1801,1881,1801,1801,8001,180
2023-06-061,1821,1901,1821,1822,9001,182
2023-06-051,1881,1881,1771,1803,4001,180
2023-06-021,1791,1801,1721,1772,3001,177
2023-06-011,1771,1771,1721,1754,9001,175
2023-05-311,1771,1861,1771,1783,9001,178
2023-05-301,1841,1841,1801,1814,4001,181
2023-05-291,1901,1901,1811,1894,5001,189
2023-05-261,1851,1901,1851,1851,8001,185
2023-05-251,1901,1901,1821,1828,0001,182
2023-05-241,1831,1881,1821,1882,6001,188
2023-05-231,1881,1881,1811,1881,5001,188
2023-05-221,1881,1881,1811,1813,8001,181
2023-05-191,1841,1841,1801,1841,2001,184
2023-05-181,1811,1881,1811,1852,3001,185
2023-05-171,1811,1851,1801,1821,7001,182
2023-05-161,1881,1881,1801,1811,4001,181
2023-05-151,1811,1871,1811,1875001,187
2023-05-121,1841,1891,1811,1811,6001,181
2023-05-111,1761,1821,1751,1802,3001,180
2023-05-101,1711,1861,1711,1802,5001,180
2023-05-091,1811,1851,1701,1794,2001,179
2023-05-081,1861,1901,1831,1832,7001,183
2023-05-021,1981,1981,1741,1882,6001,188
2023-05-011,1781,1851,1721,1816,1001,181
2023-04-281,1891,1891,1591,1757,3001,175
2023-04-271,1611,1751,1561,1755,3001,175
2023-04-261,1601,1731,1601,1643,2001,164
2023-04-251,1601,1691,1601,1697,7001,169
2023-04-241,1651,1741,1621,1675,1001,167
2023-04-211,1601,1611,1571,1591,1001,159
2023-04-201,1681,1681,1601,1612,2001,161
2023-04-191,1581,1731,1581,1603,3001,160
2023-04-181,1501,1601,1501,1571,9001,157
2023-04-171,1461,1501,1441,1502,9001,150
2023-04-141,1501,1501,1441,1454,2001,145
2023-04-131,1531,1541,1451,1502,6001,150
2023-04-121,1671,1671,1501,1523,2001,152
2023-04-111,1531,1671,1531,1592,2001,159
2023-04-101,1741,1741,1561,1564,0001,156
2023-04-071,1621,1751,1621,1657001,165
2023-04-061,1611,1761,1611,1611,7001,161
2023-04-051,1801,1801,1701,1732,1001,173
2023-04-041,1751,1831,1741,1742,2001,174
2023-04-031,1771,1791,1721,1757001,175
2023-03-311,1771,1801,1691,1772,9001,177
2023-03-301,1701,1991,1701,1785,0001,178
2023-03-291,2221,2291,2201,2206,3001,220
2023-03-281,2231,2231,2131,2192,7001,219
2023-03-271,2221,2221,2111,2193,1001,219
2023-03-241,2241,2241,2041,2167,2001,216
2023-03-231,2131,2201,2101,2205,6001,220
2023-03-221,2181,2191,2051,2184,4001,218
2023-03-201,2061,2071,1971,2076,8001,207
2023-03-171,2091,2101,1931,2102,8001,210
2023-03-161,1951,2051,1911,1914,4001,191
2023-03-151,1921,1981,1901,1951,1001,195
2023-03-141,2041,2051,1701,1927,0001,192
2023-03-131,2191,2191,2041,2043,3001,204
2023-03-101,2181,2191,2111,2142,7001,214
2023-03-091,2201,2201,2151,2181,2001,218
2023-03-081,2131,2141,2101,2132,9001,213
2023-03-071,2051,2111,2001,2094,7001,209
2023-03-061,2061,2061,1961,2042,8001,204
2023-03-031,1981,1991,1931,1931,4001,193
2023-03-021,1981,2081,1841,1873,4001,187
2023-03-011,1961,1981,1841,1911,7001,191
2023-02-281,1891,1971,1841,1971,9001,197
2023-02-271,1801,1891,1751,1774,7001,177
2023-02-241,1841,1841,1721,1727,6001,172
2023-02-221,1801,1801,1751,1804,0001,180
2023-02-211,1801,1811,1801,1801,0001,180
2023-02-201,1801,1801,1751,1802,1001,180
2023-02-171,1661,1691,1661,1694001,169
2023-02-161,1651,1701,1621,1703,3001,170
2023-02-151,1651,1651,1611,1659001,165
2023-02-141,1651,1661,1651,1651,6001,165
2023-02-131,1601,1791,1601,1632,1001,163
2023-02-101,1651,1681,1601,1621,1001,162
2023-02-091,1651,1711,1601,1652,6001,165
2023-02-081,1671,1671,1671,1673001,167
2023-02-071,1651,1711,1631,1638001,163
2023-02-061,1691,1691,1621,1641,0001,164
2023-02-031,1591,1651,1591,1656001,165
2023-02-021,1601,1691,1601,1651,3001,165
2023-02-011,1761,1761,1611,1624,7001,162
2023-01-311,1601,1771,1571,1775,0001,177
2023-01-301,1591,1601,1561,1571,4001,157
2023-01-271,1511,1551,1511,1554001,155
2023-01-261,1531,1551,1471,1505,2001,150
2023-01-251,1651,1661,1471,1519,3001,151
2023-01-241,1511,1541,1481,1534,8001,153
2023-01-231,1531,1531,1411,1463,7001,146
2023-01-201,1421,1521,1421,1525001,152
2023-01-191,1421,1431,1411,1412,7001,141
2023-01-181,1421,1441,1401,1424,4001,142
2023-01-171,1511,1511,1421,1423001,142
2023-01-161,1431,1451,1411,1431,8001,143
2023-01-131,1461,1461,1411,1441,9001,144
2023-01-121,1551,1601,1461,1464,3001,146
2023-01-111,1561,1571,1471,1503,8001,150
2023-01-101,1581,1621,1531,1561,7001,156
2023-01-061,1521,1591,1471,1478001,147
2023-01-051,1501,1501,1461,1461,1001,146
2023-01-041,1491,1591,1471,1522,4001,152

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