日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アウトソーシング(2427)の株価時系列情報

アウトソーシング(2427)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 1,148 1,175 1,145 1,158 114,700
2013/12/27 1,116 1,155 1,111 1,149 159,400
2013/12/26 1,106 1,126 1,097 1,112 92,700
2013/12/25 1,110 1,140 1,106 1,115 231,700
2013/12/24 1,108 1,144 1,102 1,111 283,200
2013/12/20 1,081 1,120 1,081 1,117 284,600
2013/12/19 1,050 1,084 1,050 1,065 98,000
2013/12/18 1,091 1,105 1,038 1,059 158,300
2013/12/17 1,054 1,120 1,051 1,099 116,800
2013/12/16 1,127 1,130 1,065 1,077 81,600
2013/12/13 1,115 1,151 1,105 1,127 202,100
2013/12/12 1,080 1,120 1,066 1,116 218,400
2013/12/11 1,085 1,090 1,066 1,087 71,800
2013/12/10 1,093 1,093 1,082 1,085 69,200
2013/12/09 1,077 1,100 1,065 1,089 74,400
2013/12/06 1,042 1,074 1,042 1,059 88,800
2013/12/05 1,030 1,078 1,030 1,058 119,300
2013/12/04 1,050 1,050 1,025 1,026 115,600
2013/12/03 1,125 1,136 1,064 1,066 144,700
2013/12/02 1,030 1,111 1,024 1,111 177,300
2013/11/29 1,033 1,040 1,005 1,024 131,100
2013/11/28 998 1,036 985 1,032 118,500
2013/11/27 985 997 985 987 40,500
2013/11/26 995 998 982 988 42,400
2013/11/25 991 1,012 990 1,001 39,900
2013/11/22 998 1,023 980 989 88,700
2013/11/21 985 995 970 986 68,700
2013/11/20 995 1,008 980 993 106,800
2013/11/19 961 995 961 975 94,100
2013/11/18 955 998 946 987 190,700
2013/11/15 935 957 931 940 137,400
2013/11/14 900 969 894 950 287,000
2013/11/13 875 875 850 854 87,300
2013/11/12 855 871 853 860 132,200
2013/11/11 920 921 851 855 107,500
2013/11/08 901 930 900 901 84,000
2013/11/07 925 938 899 905 128,200
2013/11/06 950 953 926 931 70,100
2013/11/05 935 956 916 946 151,300
2013/11/01 970 983 904 920 215,900
2013/10/31 988 1,042 980 985 149,400
2013/10/30 1,051 1,052 988 1,005 232,700
2013/10/29 1,078 1,078 1,046 1,051 137,100
2013/10/28 1,099 1,103 1,061 1,077 102,000
2013/10/25 1,129 1,130 1,087 1,098 64,200
2013/10/24 1,127 1,128 1,092 1,120 106,000
2013/10/23 1,140 1,175 1,130 1,133 105,400
2013/10/22 1,117 1,156 1,114 1,140 80,400
2013/10/21 1,140 1,140 1,094 1,117 62,100
2013/10/18 1,139 1,173 1,118 1,130 66,100
2013/10/17 1,161 1,164 1,113 1,132 93,100
2013/10/16 1,164 1,169 1,152 1,156 24,600
2013/10/15 1,165 1,193 1,155 1,164 57,500
2013/10/11 1,179 1,249 1,164 1,175 241,500
2013/10/10 1,165 1,180 1,148 1,157 68,300
2013/10/09 1,041 1,170 1,038 1,159 133,700
2013/10/08 1,085 1,089 1,051 1,060 76,100
2013/10/07 1,132 1,150 1,102 1,108 87,000
2013/10/04 1,107 1,143 1,092 1,106 96,000
2013/10/03 1,057 1,153 1,047 1,126 157,500
2013/10/02 1,150 1,158 1,071 1,079 155,700
2013/10/01 1,128 1,183 1,102 1,152 135,700
2013/09/30 1,155 1,179 1,129 1,133 88,800
2013/09/27 1,191 1,206 1,161 1,192 95,600
2013/09/26 1,138 1,212 1,124 1,204 246,400
2013/09/25 1,139 1,150 1,093 1,112 77,500
2013/09/24 1,114 1,168 1,101 1,138 96,500
2013/09/20 1,117 1,148 1,114 1,121 78,600
2013/09/19 1,072 1,198 1,072 1,147 245,600
2013/09/18 1,100 1,146 1,052 1,081 305,800
2013/09/17 1,061 1,110 1,041 1,080 142,900
2013/09/13 1,078 1,120 1,051 1,106 350,800
2013/09/12 1,019 1,048 977 1,018 230,200
2013/09/11 995 1,043 970 1,018 367,200
2013/09/10 910 983 900 969 428,000
2013/09/09 923 923 891 896 99,800
2013/09/06 885 885 851 871 63,600
2013/09/05 903 910 873 885 89,000
2013/09/04 890 910 880 896 202,000
2013/09/03 805 954 805 912 434,000
2013/09/02 805 814 800 804 40,200
2013/08/30 770 819 765 811 101,600
2013/08/29 751 782 751 760 52,300
2013/08/28 751 768 748 756 76,500
2013/08/27 818 825 788 789 55,400
2013/08/26 803 854 792 826 178,500
2013/08/23 781 790 779 788 52,900
2013/08/22 777 805 777 782 60,700
2013/08/21 775 814 775 792 93,600
2013/08/20 787 794 779 786 66,200
2013/08/19 787 802 782 787 28,300
2013/08/16 790 798 781 785 49,200
2013/08/15 829 829 802 805 67,700
2013/08/14 814 839 813 831 94,400
2013/08/13 812 817 804 814 71,100
2013/08/12 815 824 812 815 115,600
2013/08/09 820 829 817 820 161,800
2013/08/08 830 843 819 826 509,100
2013/08/07 890 898 853 856 225,600
2013/08/06 962 978 880 903 592,100
2013/08/05 849 933 846 918 336,600
2013/08/02 835 848 820 846 153,900
2013/08/01 847 856 816 838 259,000
2013/07/31 870 903 841 880 158,300
2013/07/30 845 898 842 869 130,700
2013/07/29 861 878 807 840 287,500
2013/07/26 940 940 881 900 490,700
2013/07/25 931 979 896 940 1,625,900
2013/07/24 790 927 782 914 2,183,000
2013/07/23 800 890 780 829 2,788,700
2013/07/22 657 747 647 747 259,500
2013/07/19 670 672 640 647 100,700
2013/07/18 659 673 658 667 51,000
2013/07/17 685 688 660 665 79,000
2013/07/16 712 716 690 692 76,100
2013/07/12 705 707 692 701 55,500
2013/07/11 710 720 701 703 26,600
2013/07/10 725 737 709 713 45,000
2013/07/09 730 732 710 718 34,900
2013/07/08 752 752 720 722 50,600
2013/07/05 723 729 711 724 37,600
2013/07/04 703 714 702 708 35,200
2013/07/03 736 736 715 718 24,300
2013/07/02 750 766 710 721 81,000
2013/07/01 673 724 673 717 61,900
2013/06/28 643 683 633 681 74,900
2013/06/27 617 628 580 623 111,800
2013/06/26 681 692 601 617 90,400
2013/06/25 673 680 643 660 40,400
2013/06/24 686 709 683 684 32,800
2013/06/21 669 700 665 697 60,500
2013/06/20 710 711 693 701 64,400
2013/06/19 755 763 718 727 63,100
2013/06/18 766 769 737 754 32,300
2013/06/17 736 755 723 751 27,200
2013/06/14 752 772 723 739 74,600
2013/06/13 775 798 746 747 89,400
2013/06/12 779 805 767 805 51,900
2013/06/11 811 815 780 795 77,000
2013/06/10 780 827 780 826 122,900
2013/06/07 699 755 690 739 144,100
2013/06/06 811 828 742 744 182,800
2013/06/05 841 889 836 843 144,400
2013/06/04 802 820 765 812 89,300
2013/06/03 858 858 803 817 69,300
2013/05/31 848 880 836 872 87,400
2013/05/30 861 874 818 826 134,200
2013/05/29 847 963 838 906 288,100
2013/05/28 799 835 781 815 98,000
2013/05/27 848 848 791 813 110,700
2013/05/24 850 914 831 865 121,000
2013/05/23 924 950 830 830 142,000
2013/05/22 961 965 926 939 99,200
2013/05/21 1,005 1,021 966 968 106,100
2013/05/20 1,003 1,070 995 1,007 169,000
2013/05/17 989 1,005 950 958 100,400
2013/05/16 1,005 1,055 833 969 268,300
2013/05/15 1,059 1,085 994 1,007 146,100
2013/05/14 1,044 1,069 1,041 1,054 113,700
2013/05/13 1,036 1,050 1,006 1,017 87,200
2013/05/10 1,105 1,112 1,025 1,053 158,800
2013/05/09 1,110 1,157 1,072 1,074 296,400
2013/05/08 1,101 1,385 1,100 1,133 628,800
2013/05/07 961 1,085 961 1,085 330,500
2013/05/02 959 1,016 915 935 312,200
2013/05/01 850 974 842 974 472,300
2013/04/30 863 871 788 824 373,000
2013/04/26 849 865 820 865 543,300
2013/04/25 860 877 825 864 260,900
2013/04/24 846 878 826 846 212,100
2013/04/23 845 855 825 844 130,700
2013/04/22 848 869 836 848 209,900
2013/04/19 860 864 839 843 106,500
2013/04/18 797 883 766 860 373,500
2013/04/17 789 865 785 815 356,300
2013/04/16 724 763 720 748 132,700
2013/04/15 770 770 733 754 136,100
2013/04/12 714 790 710 760 363,900
2013/04/11 670 730 669 714 368,700
2013/04/10 640 672 640 662 160,500
2013/04/09 630 648 616 639 136,800
2013/04/08 618 639 602 626 130,200
2013/04/05 602 608 592 600 47,100
2013/04/04 580 604 565 592 45,300
2013/04/03 580 592 578 590 37,400
2013/04/02 525 580 522 570 112,400
2013/04/01 615 618 557 565 93,400
2013/03/29 622 630 605 614 65,600
2013/03/28 631 654 620 620 115,900
2013/03/27 625 626 617 625 44,900
2013/03/26 625 628 609 615 52,800
2013/03/25 628 630 605 625 88,500
2013/03/22 613 613 592 598 99,300
2013/03/21 585 624 585 603 170,900
2013/03/19 589 595 573 579 87,500
2013/03/18 598 599 582 586 94,100
2013/03/15 609 628 605 605 130,100
2013/03/14 592 624 592 613 124,100
2013/03/13 615 626 597 605 155,000
2013/03/12 653 657 619 624 148,300
2013/03/11 675 679 650 652 142,500
2013/03/08 654 665 641 665 216,400
2013/03/07 640 654 636 640 134,000
2013/03/06 650 690 627 632 736,300
2013/03/05 633 643 590 600 237,500
2013/03/04 650 660 608 630 245,100
2013/03/01 594 650 589 650 327,900
2013/02/28 590 600 580 594 177,000
2013/02/27 565 585 552 580 199,600
2013/02/26 545 560 516 557 145,200
2013/02/25 546 547 537 547 57,300
2013/02/22 520 540 508 536 87,500
2013/02/21 520 549 520 530 165,700
2013/02/20 529 530 510 520 122,300
2013/02/19 501 550 486 520 231,400
2013/02/18 469 520 460 506 336,800
2013/02/15 453 453 420 445 98,200
2013/02/14 470 476 434 455 203,700
2013/02/13 480 495 458 470 321,500
2013/02/12 450 469 450 452 81,200
2013/02/08 451 469 451 452 120,600
2013/02/07 449 457 445 455 71,100
2013/02/06 458 458 449 456 63,400
2013/02/05 457 468 440 440 221,800
2013/02/04 458 462 453 455 195,700
2013/02/01 426 450 413 442 162,700
2013/01/31 399 440 399 432 211,700
2013/01/30 385 399 383 399 51,700
2013/01/29 380 395 379 390 117,800
2013/01/28 369 377 367 373 87,800
2013/01/25 368 373 364 370 54,700
2013/01/24 361 367 361 364 23,700
2013/01/23 365 368 364 365 24,200
2013/01/22 369 369 363 367 24,400
2013/01/21 363 368 363 368 24,300
2013/01/18 367 375 367 371 11,800
2013/01/17 361 367 361 366 12,600
2013/01/16 370 374 362 362 25,600
2013/01/15 376 376 367 369 21,000
2013/01/11 373 376 370 375 25,700
2013/01/10 371 371 365 369 16,000
2013/01/09 367 371 361 368 24,000
2013/01/08 369 372 368 372 26,000
2013/01/07 360 369 360 365 18,900
2013/01/04 356 358 353 358 26,300

このページの先頭へ