9799東証S信用
業種 情報・通信業
旭情報サービス 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,470 (24/03/25) | 1,172 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,470 (24/03/25) | 1,293 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,440 | 1,450 | 1,415 | 1,438 | +27 | +1.9 | 31,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,270 | 1,310 | 1,215 | 1,253 | -14 | -1.1 | 25,500 |
| 9/29 | 1,300 | 1,300 | 1,250 | 1,267 | -7 | -0.6 | 19,400 |
| 9/22 | 1,254 | 1,277 | 1,250 | 1,274 | +20 | +1.6 | 19,200 |
| 9/15 | 1,258 | 1,260 | 1,242 | 1,254 | -1 | -0.1 | 17,300 |
| 9/8 | 1,250 | 1,259 | 1,241 | 1,255 | +11 | +0.9 | 19,100 |
| 9/1 | 1,251 | 1,251 | 1,231 | 1,244 | +2 | +0.2 | 12,600 |
| 8/25 | 1,237 | 1,242 | 1,224 | 1,242 | +6 | +0.5 | 18,100 |
| 8/18 | 1,232 | 1,239 | 1,221 | 1,236 | -2 | -0.2 | 12,400 |
| 8/10 | 1,240 | 1,253 | 1,232 | 1,238 | -3 | -0.2 | 7,100 |
| 8/4 | 1,253 | 1,260 | 1,233 | 1,241 | 0 | 0.0 | 12,200 |
| 7/28 | 1,261 | 1,263 | 1,220 | 1,241 | -19 | -1.5 | 44,000 |
| 7/21 | 1,233 | 1,260 | 1,217 | 1,260 | +46 | +3.8 | 19,600 |
| 7/14 | 1,213 | 1,230 | 1,201 | 1,214 | +1 | +0.1 | 15,900 |
| 7/7 | 1,251 | 1,253 | 1,208 | 1,213 | -26 | -2.1 | 30,000 |
| 6/30 | 1,204 | 1,242 | 1,200 | 1,239 | +37 | +3.1 | 22,100 |
| 6/23 | 1,209 | 1,226 | 1,189 | 1,202 | +2 | +0.2 | 39,000 |
| 6/16 | 1,198 | 1,200 | 1,184 | 1,200 | +17 | +1.4 | 18,600 |
| 6/9 | 1,188 | 1,190 | 1,177 | 1,183 | +6 | +0.5 | 11,300 |
| 6/2 | 1,190 | 1,190 | 1,172 | 1,177 | -8 | -0.7 | 20,000 |
| 5/26 | 1,188 | 1,190 | 1,181 | 1,185 | +1 | +0.1 | 17,700 |
| 5/19 | 1,181 | 1,188 | 1,180 | 1,184 | +3 | +0.3 | 7,100 |
| 5/12 | 1,186 | 1,190 | 1,170 | 1,181 | -7 | -0.6 | 13,300 |
| 5/2 | 1,178 | 1,198 | 1,172 | 1,188 | +13 | +1.1 | 8,700 |
| 4/28 | 1,165 | 1,189 | 1,156 | 1,175 | +16 | +1.4 | 28,600 |
| 4/21 | 1,146 | 1,173 | 1,144 | 1,159 | +14 | +1.2 | 11,400 |
| 4/14 | 1,174 | 1,174 | 1,144 | 1,145 | -20 | -1.7 | 16,200 |
| 4/7 | 1,177 | 1,183 | 1,161 | 1,165 | -12 | -1.0 | 7,400 |
| 3/31 | 1,222 | 1,229 | 1,169 | 1,177 | -39 | -3.2 | 20,000 |
| 3/24 | 1,206 | 1,224 | 1,197 | 1,216 | +6 | +0.5 | 24,000 |
| 3/17 | 1,219 | 1,219 | 1,170 | 1,210 | -4 | -0.3 | 18,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて