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

アウンコンサルティング(2459)の株価時系列情報

アウンコンサルティング(2459)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
2009/12/30 16,850 17,200 16,850 17,000 58
2009/12/29 16,620 17,400 16,620 17,050 90
2009/12/28 17,590 17,750 16,360 16,400 100
2009/12/25 17,900 17,900 17,450 17,790 61
2009/12/24 18,220 18,220 17,550 18,100 101
2009/12/22 18,390 18,390 18,000 18,380 63
2009/12/21 18,000 18,300 17,500 18,300 65
2009/12/18 17,900 17,900 17,400 17,800 42
2009/12/17 17,950 18,020 17,500 17,500 60
2009/12/16 18,600 18,600 17,450 17,950 102
2009/12/15 16,300 18,000 16,300 17,800 161
2009/12/14 16,200 16,300 16,100 16,300 29
2009/12/11 16,500 16,700 16,000 16,000 25
2009/12/10 16,000 16,750 15,650 16,300 60
2009/12/09 16,600 16,600 16,100 16,150 36
2009/12/08 16,870 17,300 16,870 17,000 19
2009/12/07 16,990 17,390 16,810 17,000 27
2009/12/04 17,000 17,190 16,600 17,190 60
2009/12/03 17,100 17,200 16,800 17,010 43
2009/12/02 15,600 16,700 15,600 16,500 81
2009/12/01 15,390 16,040 15,390 15,800 93
2009/11/30 16,040 16,190 15,310 16,190 22
2009/11/27 15,510 16,300 15,500 16,240 60
2009/11/26 16,550 16,750 16,040 16,310 72
2009/11/25 15,980 17,350 15,980 16,750 35
2009/11/24 16,400 16,400 15,520 16,380 51
2009/11/20 16,440 16,780 15,800 16,600 59
2009/11/19 16,090 16,570 15,890 16,240 36
2009/11/18 17,160 17,760 15,810 16,690 65
2009/11/17 17,590 17,590 16,510 17,160 42
2009/11/16 17,510 18,400 17,300 17,990 102
2009/11/13 18,300 18,300 17,900 17,910 82
2009/11/12 18,390 19,000 18,390 18,900 54
2009/11/11 19,200 19,380 18,580 18,590 43
2009/11/10 19,960 20,290 19,200 19,600 29
2009/11/09 19,160 19,960 19,160 19,960 32
2009/11/06 19,890 19,960 19,600 19,960 21
2009/11/05 20,150 20,150 19,890 19,890 18
2009/11/04 20,600 20,620 20,000 20,620 24
2009/11/02 20,900 21,000 20,200 20,400 37
2009/10/30 21,000 21,000 21,000 21,000 12
2009/10/29 20,820 20,820 20,500 20,550 14
2009/10/28 21,260 21,300 20,700 21,200 29
2009/10/27 21,000 21,000 20,620 20,660 10
2009/10/26 21,010 21,100 20,500 20,930 58
2009/10/23 21,800 21,800 20,680 21,190 32
2009/10/22 21,300 21,300 20,350 21,300 51
2009/10/21 22,200 22,300 21,300 21,600 16
2009/10/20 22,370 22,990 22,000 22,000 46
2009/10/19 21,000 21,500 20,500 21,300 51
2009/10/16 21,600 21,600 21,300 21,300 28
2009/10/15 21,200 22,300 21,200 22,300 25
2009/10/14 22,400 22,400 20,700 21,500 53
2009/10/13 22,690 22,700 21,850 22,500 63
2009/10/09 22,800 22,900 22,000 22,770 30
2009/10/08 22,010 22,280 21,510 22,280 20
2009/10/07 21,540 22,770 21,510 21,510 43
2009/10/06 20,600 21,000 20,300 21,000 16
2009/10/05 20,960 21,560 19,980 21,200 69
2009/10/02 22,450 22,450 20,710 20,910 109
2009/10/01 22,500 22,500 21,530 22,150 71
2009/09/30 22,610 23,000 22,000 22,410 66
2009/09/29 23,300 23,300 22,600 22,610 17
2009/09/28 24,200 24,200 22,700 23,000 113
2009/09/25 24,300 24,600 24,200 24,200 190
2009/09/24 24,200 24,800 24,200 24,200 51
2009/09/18 24,990 24,990 24,100 24,500 51
2009/09/17 25,280 25,360 24,640 24,690 87
2009/09/16 25,410 26,790 25,110 25,880 102
2009/09/15 25,290 26,200 25,290 25,710 57
2009/09/14 25,290 27,100 25,000 25,400 292
2009/09/11 26,500 26,500 25,370 25,890 103
2009/09/10 26,500 26,900 25,180 26,600 262
2009/09/09 26,000 28,940 25,980 27,400 585
2009/09/08 25,500 26,310 25,350 25,940 56
2009/09/07 26,090 26,090 25,200 25,610 68
2009/09/04 25,500 26,700 25,500 26,300 92
2009/09/03 27,400 27,400 25,400 26,500 56
2009/09/02 28,010 28,310 27,010 27,100 115
2009/09/01 27,400 28,000 26,100 28,000 192
2009/08/31 26,100 26,400 25,300 26,200 41
2009/08/28 26,480 26,490 25,300 26,400 110
2009/08/27 26,430 27,300 25,800 26,600 232
2009/08/26 26,880 28,000 26,320 26,730 102
2009/08/25 26,960 27,490 26,000 27,490 68
2009/08/24 28,000 28,000 27,500 27,500 84
2009/08/21 27,400 29,200 26,810 28,000 319
2009/08/20 28,550 28,550 25,700 26,200 103
2009/08/19 29,020 30,400 27,640 27,650 214
2009/08/18 31,600 31,600 28,900 29,020 134
2009/08/17 34,000 34,000 28,800 32,000 684
2009/08/14 30,400 30,400 30,400 30,400 217
2009/08/13 24,440 27,380 24,440 27,380 124
2009/08/12 24,020 24,380 24,020 24,380 14
2009/08/11 23,800 24,500 23,800 24,500 45
2009/08/10 22,900 23,600 22,800 23,000 17
2009/08/07 23,010 23,500 22,700 23,000 46
2009/08/06 23,400 24,000 23,000 23,000 29
2009/08/05 23,400 24,320 23,110 23,700 32
2009/08/04 24,400 24,800 23,700 23,700 11
2009/08/03 23,700 24,400 23,300 24,400 37
2009/07/31 24,000 24,000 23,020 23,410 31
2009/07/30 24,000 24,200 24,000 24,000 8
2009/07/29 22,610 23,990 22,610 23,140 22
2009/07/28 23,600 24,500 22,600 22,600 45
2009/07/27 24,000 24,300 23,800 23,800 32
2009/07/24 22,360 24,000 22,310 23,990 77
2009/07/23 23,100 23,100 22,140 22,310 23
2009/07/22 24,900 24,900 23,000 23,000 65
2009/07/21 25,100 25,100 24,000 24,000 50
2009/07/17 24,550 25,800 24,100 24,510 102
2009/07/16 21,670 24,960 21,500 23,380 190
2009/07/15 22,100 22,100 20,710 21,960 78
2009/07/14 20,490 22,400 20,490 21,610 158
2009/07/13 22,950 23,300 20,550 22,950 187
2009/07/10 23,750 23,850 22,550 23,850 171
2009/07/09 24,900 25,100 24,030 24,050 90
2009/07/08 25,800 26,000 25,200 25,200 98
2009/07/07 27,550 27,550 26,500 26,600 59
2009/07/06 26,800 27,550 26,800 27,550 70
2009/07/03 26,100 26,800 25,200 26,800 107
2009/07/02 26,730 27,650 26,100 26,450 113
2009/07/01 27,200 27,990 26,910 26,920 164
2009/06/30 28,890 29,000 27,210 27,210 306
2009/06/29 29,990 29,990 28,790 28,790 117
2009/06/26 29,800 30,200 29,600 30,200 72
2009/06/25 29,050 29,500 29,000 29,200 68
2009/06/24 28,400 29,100 28,400 28,800 135
2009/06/23 30,200 30,300 29,250 30,000 63
2009/06/22 29,250 31,500 29,250 29,900 85
2009/06/19 29,700 29,700 28,010 29,000 101
2009/06/18 30,000 30,000 28,700 29,400 148
2009/06/17 29,750 31,000 29,700 30,000 132
2009/06/16 31,000 31,500 29,100 30,950 177
2009/06/15 31,500 33,500 31,400 32,000 240
2009/06/12 31,350 31,500 30,400 31,400 141
2009/06/11 29,720 31,400 29,700 31,400 74
2009/06/10 29,800 30,500 29,610 30,500 88
2009/06/09 30,400 31,150 30,000 30,400 78
2009/06/08 31,550 31,600 30,100 30,700 79
2009/06/05 30,000 31,150 29,800 31,150 134
2009/06/04 30,700 31,800 29,680 31,600 170
2009/06/03 30,650 32,600 29,300 30,300 348
2009/06/02 36,200 37,300 32,600 32,650 459
2009/06/01 34,400 38,000 33,000 36,600 676
2009/05/29 33,150 35,950 32,700 34,000 637
2009/05/28 31,750 31,950 30,550 31,950 437
2009/05/27 25,840 28,910 25,060 28,910 573
2009/05/26 25,410 25,910 25,410 25,910 364
2009/05/25 20,490 23,310 20,350 23,310 277
2009/05/22 20,060 20,700 19,850 20,310 205
2009/05/21 20,000 20,150 19,100 20,070 100
2009/05/20 20,500 20,500 20,070 20,100 79
2009/05/19 19,950 20,490 19,950 20,220 95
2009/05/18 20,220 20,400 19,330 19,810 162
2009/05/15 20,000 20,010 19,510 19,810 36
2009/05/14 20,150 20,500 19,870 20,000 59
2009/05/13 19,060 19,950 18,680 19,950 37
2009/05/12 19,940 19,940 18,600 18,650 59
2009/05/11 19,560 20,000 19,500 19,550 39
2009/05/08 19,930 19,930 19,400 19,400 23
2009/05/07 19,260 19,990 19,260 19,900 68
2009/05/01 18,120 19,200 18,120 19,200 50
2009/04/30 19,000 19,000 18,010 18,110 107
2009/04/28 20,000 20,490 19,200 19,210 142
2009/04/27 20,400 20,480 19,750 19,900 119
2009/04/24 19,850 20,000 19,450 20,000 88
2009/04/23 18,600 19,650 18,400 19,650 23
2009/04/22 19,280 19,480 18,500 18,700 125
2009/04/21 20,660 20,660 19,000 19,260 113
2009/04/20 20,050 21,000 20,050 20,060 157
2009/04/17 19,000 19,900 18,600 19,700 37
2009/04/16 19,370 19,380 18,700 19,010 68
2009/04/15 18,700 19,600 18,550 19,380 116
2009/04/14 19,550 19,560 18,930 19,100 98
2009/04/13 19,920 20,620 19,110 19,500 104
2009/04/10 19,910 20,500 19,500 20,200 189
2009/04/09 19,900 20,300 19,010 19,510 223
2009/04/08 21,060 21,650 19,500 19,510 138
2009/04/07 19,200 22,400 19,100 21,050 347
2009/04/06 21,650 23,450 21,000 21,000 1,093
2009/04/03 19,500 20,450 19,300 20,450 1,592
2009/04/02 16,710 18,450 16,450 18,450 321
2009/04/01 16,490 16,500 16,110 16,450 13
2009/03/31 16,300 16,500 15,800 16,500 62
2009/03/30 16,500 16,900 16,170 16,300 70
2009/03/27 16,500 17,200 16,500 16,580 140
2009/03/26 16,500 16,900 16,000 16,530 58
2009/03/25 17,640 17,640 16,110 16,900 96
2009/03/24 17,000 17,450 16,500 17,450 194
2009/03/23 16,780 17,240 16,030 16,800 155
2009/03/19 16,210 18,000 15,000 16,770 593
2009/03/18 14,940 16,000 14,700 16,000 310
2009/03/17 14,000 14,990 13,800 14,740 239
2009/03/16 13,760 14,600 13,700 13,910 23
2009/03/13 13,510 13,800 13,500 13,500 3
2009/03/12 14,010 14,010 13,310 13,310 28
2009/03/11 13,500 14,100 13,000 14,100 62
2009/03/10 13,000 13,700 13,000 13,700 34
2009/03/09 13,650 13,650 13,100 13,100 65
2009/03/06 13,800 14,000 13,710 13,850 56
2009/03/05 14,550 14,930 13,950 14,450 143
2009/03/04 13,000 14,500 12,800 14,500 178
2009/03/03 12,850 13,200 12,500 13,200 59
2009/03/02 13,200 13,460 12,500 13,460 108
2009/02/27 13,030 13,590 12,010 13,400 68
2009/02/26 12,900 13,600 12,810 12,810 28
2009/02/25 13,000 13,200 12,500 12,700 53
2009/02/24 12,500 12,700 11,730 12,600 72
2009/02/23 12,030 12,700 11,620 12,700 149
2009/02/20 14,000 14,000 12,700 12,800 141
2009/02/19 12,500 14,000 12,140 13,800 147
2009/02/18 12,390 12,900 12,000 12,490 246
2009/02/17 14,900 14,900 12,990 12,990 266
2009/02/16 15,040 15,040 14,840 14,990 8
2009/02/13 14,400 15,050 14,200 15,050 16
2009/02/12 14,200 15,480 14,010 15,200 45
2009/02/10 16,510 16,510 14,700 15,000 245
2009/02/09 17,930 17,930 16,350 16,700 54
2009/02/06 17,260 18,050 16,900 17,930 14
2009/02/05 18,490 18,850 16,510 17,860 80
2009/02/04 16,790 18,040 16,480 17,890 97
2009/02/03 16,960 17,300 16,200 16,990 100
2009/02/02 17,950 18,000 16,900 17,300 99
2009/01/30 18,740 18,740 17,600 18,250 25
2009/01/29 19,490 19,600 18,750 18,750 35
2009/01/28 19,040 19,100 18,500 19,100 23
2009/01/27 18,240 19,400 18,240 19,000 26
2009/01/26 18,530 19,000 18,030 18,030 73
2009/01/23 19,000 19,000 18,520 18,810 38
2009/01/22 19,320 19,580 18,710 19,000 61
2009/01/21 19,620 19,900 19,300 19,700 57
2009/01/20 20,600 20,600 19,600 20,000 53
2009/01/19 19,920 20,850 19,800 19,800 78
2009/01/16 21,400 21,400 20,100 20,500 143
2009/01/15 21,290 22,100 20,730 21,400 58
2009/01/14 22,300 22,800 22,200 22,760 58
2009/01/13 23,960 23,960 22,500 23,500 98
2009/01/09 25,740 25,910 24,500 25,010 98
2009/01/08 26,960 26,970 26,040 26,040 79
2009/01/07 27,900 27,900 26,010 26,960 51
2009/01/06 26,000 27,900 25,710 27,900 115
2009/01/05 24,950 25,750 24,950 25,750 45

このページの先頭へ