オートサーバー
5589スタンダード/情報･通信業/AUTOSERVER CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,534.0 | 2,534.0 | 2,510.0 | 2,519.0 | -27.0 | -1.06% | 5,900 |
| 2026-03-12 | 2,569.0 | 2,569.0 | 2,540.0 | 2,546.0 | -15.0 | -0.59% | 3,500 |
| 2026-03-11 | 2,597.0 | 2,597.0 | 2,561.0 | 2,561.0 | -36.0 | -1.39% | 1,200 |
| 2026-03-10 | 2,552.0 | 2,597.0 | 2,552.0 | 2,597.0 | +55.0 | +2.16% | 3,500 |
| 2026-03-09 | 2,560.0 | 2,569.0 | 2,530.0 | 2,542.0 | -26.0 | -1.01% | 5,200 |
| 2026-03-06 | 2,556.0 | 2,570.0 | 2,553.0 | 2,568.0 | +13.0 | +0.51% | 6,500 |
| 2026-03-05 | 2,570.0 | 2,570.0 | 2,551.0 | 2,555.0 | +15.0 | +0.59% | 2,800 |
| 2026-03-04 | 2,529.0 | 2,569.0 | 2,525.0 | 2,540.0 | 0.0 | 0.00% | 3,300 |
| 2026-03-03 | 2,570.0 | 2,570.0 | 2,540.0 | 2,540.0 | -30.0 | -1.17% | 2,600 |
| 2026-03-02 | 2,541.0 | 2,570.0 | 2,529.0 | 2,570.0 | +42.0 | +1.66% | 4,100 |
| 2026-02-27 | 2,510.0 | 2,538.0 | 2,505.0 | 2,528.0 | +1.0 | +0.04% | 2,200 |
| 2026-02-26 | 2,512.0 | 2,527.0 | 2,502.0 | 2,527.0 | +15.0 | +0.60% | 7,500 |
| 2026-02-25 | 2,552.0 | 2,569.0 | 2,512.0 | 2,512.0 | -39.0 | -1.53% | 8,400 |
| 2026-02-24 | 2,568.0 | 2,570.0 | 2,551.0 | 2,551.0 | -10.0 | -0.39% | 4,000 |
| 2026-02-20 | 2,558.0 | 2,568.0 | 2,558.0 | 2,561.0 | -4.0 | -0.16% | 2,200 |
| 2026-02-19 | 2,568.0 | 2,569.0 | 2,550.0 | 2,565.0 | +6.0 | +0.23% | 4,300 |
| 2026-02-18 | 2,565.0 | 2,570.0 | 2,553.0 | 2,559.0 | -6.0 | -0.23% | 3,900 |
| 2026-02-17 | 2,588.0 | 2,588.0 | 2,565.0 | 2,565.0 | -7.0 | -0.27% | 4,200 |
| 2026-02-16 | 2,595.0 | 2,595.0 | 2,572.0 | 2,572.0 | -8.0 | -0.31% | 7,200 |
| 2026-02-13 | 2,597.0 | 2,597.0 | 2,580.0 | 2,580.0 | -4.0 | -0.15% | 2,300 |
| 2026-02-12 | 2,585.0 | 2,597.0 | 2,580.0 | 2,584.0 | -2.0 | -0.08% | 3,600 |
| 2026-02-10 | 2,577.0 | 2,598.0 | 2,577.0 | 2,586.0 | +2.0 | +0.08% | 2,200 |
| 2026-02-09 | 2,662.0 | 2,662.0 | 2,584.0 | 2,584.0 | -41.0 | -1.56% | 6,500 |
| 2026-02-06 | 2,638.0 | 2,640.0 | 2,615.0 | 2,625.0 | -13.0 | -0.49% | 1,600 |
| 2026-02-05 | 2,650.0 | 2,650.0 | 2,615.0 | 2,638.0 | -12.0 | -0.45% | 3,600 |
| 2026-02-04 | 2,654.0 | 2,654.0 | 2,645.0 | 2,650.0 | -5.0 | -0.19% | 6,400 |
| 2026-02-03 | 2,658.0 | 2,658.0 | 2,638.0 | 2,655.0 | +12.0 | +0.45% | 1,500 |
| 2026-02-02 | 2,640.0 | 2,643.0 | 2,633.0 | 2,643.0 | -2.0 | -0.08% | 2,800 |
| 2026-01-30 | 2,645.0 | 2,670.0 | 2,639.0 | 2,645.0 | +12.0 | +0.46% | 8,800 |
| 2026-01-29 | 2,650.0 | 2,650.0 | 2,633.0 | 2,633.0 | -12.0 | -0.45% | 2,100 |
| 2026-01-28 | 2,619.0 | 2,645.0 | 2,619.0 | 2,645.0 | +25.0 | +0.95% | 5,400 |
| 2026-01-27 | 2,625.0 | 2,628.0 | 2,609.0 | 2,620.0 | +5.0 | +0.19% | 1,800 |
| 2026-01-26 | 2,609.0 | 2,615.0 | 2,588.0 | 2,615.0 | +28.0 | +1.08% | 6,000 |
| 2026-01-23 | 2,600.0 | 2,600.0 | 2,582.0 | 2,587.0 | -11.0 | -0.42% | 2,100 |
| 2026-01-22 | 2,580.0 | 2,598.0 | 2,571.0 | 2,598.0 | +18.0 | +0.70% | 2,400 |
| 2026-01-21 | 2,565.0 | 2,583.0 | 2,565.0 | 2,580.0 | +5.0 | +0.19% | 1,400 |
| 2026-01-20 | 2,560.0 | 2,575.0 | 2,560.0 | 2,575.0 | +5.0 | +0.19% | 2,100 |
| 2026-01-19 | 2,568.0 | 2,575.0 | 2,565.0 | 2,570.0 | +10.0 | +0.39% | 2,400 |
| 2026-01-16 | 2,550.0 | 2,560.0 | 2,550.0 | 2,560.0 | +10.0 | +0.39% | 2,100 |
| 2026-01-15 | 2,532.0 | 2,550.0 | 2,532.0 | 2,550.0 | +18.0 | +0.71% | 3,100 |
| 2026-01-14 | 2,535.0 | 2,553.0 | 2,532.0 | 2,532.0 | +1.0 | +0.04% | 3,800 |
| 2026-01-13 | 2,548.0 | 2,555.0 | 2,531.0 | 2,531.0 | -9.0 | -0.35% | 4,900 |
| 2026-01-09 | 2,540.0 | 2,542.0 | 2,540.0 | 2,540.0 | -4.0 | -0.16% | 1,700 |
| 2026-01-08 | 2,540.0 | 2,545.0 | 2,540.0 | 2,544.0 | +4.0 | +0.16% | 2,100 |
| 2026-01-07 | 2,520.0 | 2,555.0 | 2,520.0 | 2,540.0 | +5.0 | +0.20% | 2,000 |
| 2026-01-06 | 2,520.0 | 2,551.0 | 2,520.0 | 2,535.0 | +32.0 | +1.28% | 4,500 |
| 2026-01-05 | 2,505.0 | 2,520.0 | 2,503.0 | 2,503.0 | +3.0 | +0.12% | 3,700 |
| 2025-12-30 | 2,500.0 | 2,506.0 | 2,500.0 | 2,500.0 | -1.0 | -0.04% | 3,100 |
| 2025-12-29 | 2,490.0 | 2,504.0 | 2,487.0 | 2,501.0 | -5.0 | -0.20% | 5,600 |
| 2025-12-26 | 2,504.0 | 2,513.0 | 2,504.0 | 2,506.0 | +4.0 | +0.16% | 8,500 |
| 2025-12-25 | 2,505.0 | 2,511.0 | 2,500.0 | 2,502.0 | -6.0 | -0.24% | 5,200 |
| 2025-12-24 | 2,510.0 | 2,510.0 | 2,500.0 | 2,508.0 | +5.0 | +0.20% | 5,200 |
| 2025-12-23 | 2,501.0 | 2,507.0 | 2,500.0 | 2,503.0 | +2.0 | +0.08% | 3,000 |
| 2025-12-22 | 2,501.0 | 2,521.0 | 2,500.0 | 2,501.0 | +1.0 | +0.04% | 5,400 |
| 2025-12-19 | 2,507.0 | 2,507.0 | 2,500.0 | 2,500.0 | -2.0 | -0.08% | 3,100 |
| 2025-12-18 | 2,508.0 | 2,509.0 | 2,502.0 | 2,502.0 | -6.0 | -0.24% | 2,100 |
| 2025-12-17 | 2,508.0 | 2,509.0 | 2,500.0 | 2,508.0 | +2.0 | +0.08% | 7,600 |
| 2025-12-16 | 2,515.0 | 2,520.0 | 2,506.0 | 2,506.0 | -9.0 | -0.36% | 5,200 |
| 2025-12-15 | 2,520.0 | 2,521.0 | 2,512.0 | 2,515.0 | -7.0 | -0.28% | 3,600 |
| 2025-12-12 | 2,528.0 | 2,529.0 | 2,522.0 | 2,522.0 | -5.0 | -0.20% | 2,000 |
| 2025-12-11 | 2,527.0 | 2,527.0 | 2,525.0 | 2,527.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-10 | 2,516.0 | 2,527.0 | 2,516.0 | 2,527.0 | +9.0 | +0.36% | 1,400 |
| 2025-12-09 | 2,525.0 | 2,527.0 | 2,518.0 | 2,518.0 | -3.0 | -0.12% | 2,300 |
| 2025-12-08 | 2,530.0 | 2,530.0 | 2,520.0 | 2,521.0 | -12.0 | -0.47% | 3,100 |
| 2025-12-05 | 2,533.0 | 2,539.0 | 2,533.0 | 2,533.0 | -4.0 | -0.16% | 900 |
| 2025-12-04 | 2,532.0 | 2,537.0 | 2,532.0 | 2,537.0 | +5.0 | +0.20% | 1,200 |
| 2025-12-03 | 2,525.0 | 2,537.0 | 2,525.0 | 2,532.0 | +7.0 | +0.28% | 1,600 |
| 2025-12-02 | 2,531.0 | 2,531.0 | 2,525.0 | 2,525.0 | -7.0 | -0.28% | 1,400 |
| 2025-12-01 | 2,548.0 | 2,548.0 | 2,532.0 | 2,532.0 | +2.0 | +0.08% | 1,700 |
| 2025-11-28 | 2,513.0 | 2,532.0 | 2,513.0 | 2,530.0 | 0.0 | 0.00% | 1,600 |
| 2025-11-27 | 2,508.0 | 2,530.0 | 2,508.0 | 2,530.0 | +2.0 | +0.08% | 1,600 |
| 2025-11-26 | 2,504.0 | 2,528.0 | 2,504.0 | 2,528.0 | +25.0 | +1.00% | 1,800 |
| 2025-11-25 | 2,545.0 | 2,545.0 | 2,503.0 | 2,503.0 | -12.0 | -0.48% | 4,100 |
| 2025-11-21 | 2,533.0 | 2,533.0 | 2,515.0 | 2,515.0 | -19.0 | -0.75% | 6,000 |
| 2025-11-20 | 2,548.0 | 2,548.0 | 2,534.0 | 2,534.0 | -14.0 | -0.55% | 1,600 |
| 2025-11-19 | 2,550.0 | 2,550.0 | 2,541.0 | 2,548.0 | +2.0 | +0.08% | 1,100 |
| 2025-11-18 | 2,551.0 | 2,552.0 | 2,545.0 | 2,546.0 | -1.0 | -0.04% | 2,200 |
| 2025-11-17 | 2,540.0 | 2,554.0 | 2,540.0 | 2,547.0 | +7.0 | +0.28% | 3,000 |
| 2025-11-14 | 2,542.0 | 2,554.0 | 2,540.0 | 2,540.0 | -27.0 | -1.05% | 4,700 |
| 2025-11-13 | 2,541.0 | 2,567.0 | 2,541.0 | 2,567.0 | +12.0 | +0.47% | 2,700 |
| 2025-11-12 | 2,556.0 | 2,558.0 | 2,549.0 | 2,555.0 | -8.0 | -0.31% | 1,400 |
| 2025-11-11 | 2,560.0 | 2,563.0 | 2,560.0 | 2,563.0 | +3.0 | +0.12% | 1,600 |
| 2025-11-10 | 2,556.0 | 2,560.0 | 2,538.0 | 2,560.0 | +27.0 | +1.07% | 2,600 |
| 2025-11-07 | 2,536.0 | 2,540.0 | 2,533.0 | 2,533.0 | -14.0 | -0.55% | 1,700 |
| 2025-11-06 | 2,551.0 | 2,551.0 | 2,547.0 | 2,547.0 | +2.0 | +0.08% | 400 |
| 2025-11-05 | 2,553.0 | 2,561.0 | 2,538.0 | 2,545.0 | -8.0 | -0.31% | 2,800 |
| 2025-11-04 | 2,559.0 | 2,559.0 | 2,550.0 | 2,553.0 | -7.0 | -0.27% | 2,500 |
| 2025-10-31 | 2,550.0 | 2,560.0 | 2,531.0 | 2,560.0 | +30.0 | +1.19% | 3,400 |
| 2025-10-30 | 2,530.0 | 2,544.0 | 2,528.0 | 2,530.0 | 0.0 | 0.00% | 1,800 |
| 2025-10-29 | 2,560.0 | 2,560.0 | 2,530.0 | 2,530.0 | -23.0 | -0.90% | 2,600 |
| 2025-10-28 | 2,549.0 | 2,554.0 | 2,545.0 | 2,553.0 | +14.0 | +0.55% | 1,600 |
| 2025-10-27 | 2,557.0 | 2,559.0 | 2,535.0 | 2,539.0 | +4.0 | +0.16% | 1,900 |
| 2025-10-24 | 2,549.0 | 2,549.0 | 2,529.0 | 2,535.0 | -13.0 | -0.51% | 1,500 |
| 2025-10-23 | 2,525.0 | 2,548.0 | 2,525.0 | 2,548.0 | +23.0 | +0.91% | 1,700 |
| 2025-10-22 | 2,525.0 | 2,525.0 | 2,523.0 | 2,525.0 | 0.0 | 0.00% | 1,000 |
| 2025-10-21 | 2,534.0 | 2,534.0 | 2,520.0 | 2,525.0 | +1.0 | +0.04% | 2,000 |
| 2025-10-20 | 2,555.0 | 2,557.0 | 2,524.0 | 2,524.0 | -31.0 | -1.21% | 8,200 |
| 2025-10-17 | 2,559.0 | 2,560.0 | 2,547.0 | 2,555.0 | +8.0 | +0.31% | 2,500 |
| 2025-10-16 | 2,555.0 | 2,555.0 | 2,547.0 | 2,547.0 | -2.0 | -0.08% | 3,500 |
| 2025-10-15 | 2,549.0 | 2,554.0 | 2,541.0 | 2,549.0 | +12.0 | +0.47% | 3,400 |
| 2025-10-14 | 2,544.0 | 2,549.0 | 2,537.0 | 2,537.0 | -10.0 | -0.39% | 2,600 |
| 2025-10-10 | 2,548.0 | 2,549.0 | 2,530.0 | 2,547.0 | +17.0 | +0.67% | 2,400 |
| 2025-10-09 | 2,530.0 | 2,548.0 | 2,511.0 | 2,530.0 | +22.0 | +0.88% | 7,800 |
| 2025-10-08 | 2,518.0 | 2,528.0 | 2,495.0 | 2,508.0 | +3.0 | +0.12% | 3,400 |
| 2025-10-07 | 2,523.0 | 2,523.0 | 2,505.0 | 2,505.0 | -3.0 | -0.12% | 1,800 |
| 2025-10-06 | 2,513.0 | 2,513.0 | 2,500.0 | 2,508.0 | +8.0 | +0.32% | 3,500 |
| 2025-10-03 | 2,500.0 | 2,511.0 | 2,500.0 | 2,500.0 | -1.0 | -0.04% | 1,600 |
| 2025-10-02 | 2,526.0 | 2,535.0 | 2,500.0 | 2,501.0 | -1.0 | -0.04% | 3,700 |
| 2025-10-01 | 2,510.0 | 2,535.0 | 2,501.0 | 2,502.0 | -9.0 | -0.36% | 3,000 |
| 2025-09-30 | 2,520.0 | 2,535.0 | 2,510.0 | 2,511.0 | -9.0 | -0.36% | 2,300 |
| 2025-09-29 | 2,539.0 | 2,540.0 | 2,503.0 | 2,520.0 | -17.0 | -0.67% | 1,600 |
| 2025-09-26 | 2,508.0 | 2,546.0 | 2,508.0 | 2,537.0 | +1.0 | +0.04% | 4,000 |
| 2025-09-25 | 2,515.0 | 2,540.0 | 2,515.0 | 2,536.0 | +21.0 | +0.83% | 3,300 |
| 2025-09-24 | 2,518.0 | 2,518.0 | 2,502.0 | 2,515.0 | +15.0 | +0.60% | 2,500 |
| 2025-09-22 | 2,516.0 | 2,518.0 | 2,500.0 | 2,500.0 | -2.0 | -0.08% | 4,000 |
| 2025-09-19 | 2,529.0 | 2,529.0 | 2,501.0 | 2,502.0 | -3.0 | -0.12% | 4,600 |
| 2025-09-18 | 2,520.0 | 2,530.0 | 2,502.0 | 2,505.0 | +5.0 | +0.20% | 4,700 |
| 2025-09-17 | 2,521.0 | 2,521.0 | 2,496.0 | 2,500.0 | -20.0 | -0.79% | 5,000 |
| 2025-09-16 | 2,530.0 | 2,545.0 | 2,500.0 | 2,520.0 | -5.0 | -0.20% | 6,400 |
| 2025-09-12 | 2,542.0 | 2,542.0 | 2,515.0 | 2,525.0 | — | — | 4,300 |
直近120営業日分を表示