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
2010/12/30 334 334 324 330 40,600
2010/12/29 331 335 329 334 35,800
2010/12/28 336 340 327 329 71,600
2010/12/27 355 356 346 346 30,200
2010/12/24 361 367 353 355 55,000
2010/12/20 352 357 340 340 88,500
2010/12/17 370 370 348 355 121,700
2010/12/16 362 373 355 367 141,000
2010/12/15 339 362 335 350 173,200
2010/12/14 333 342 328 338 81,100
2010/12/13 342 343 331 334 121,900
2010/12/10 330 345 320 344 119,700
2010/12/09 318 335 318 329 82,700
2010/12/08 335 350 313 318 247,600
2010/12/07 307 382 307 340 1,010,600
2010/12/06 298 307 298 304 284,500
2010/12/03 294 296 289 295 93,000
2010/12/02 290 292 283 291 107,600
2010/12/01 281 285 279 284 87,600
2010/11/30 277 278 275 278 61,300
2010/11/29 273 282 273 277 37,100
2010/11/26 273 282 273 276 38,400
2010/11/25 278 278 274 277 25,600
2010/11/24 280 280 276 278 46,800
2010/11/22 280 285 280 283 19,500
2010/11/19 286 286 280 281 20,100
2010/11/18 286 286 279 284 25,500
2010/11/17 274 285 272 282 22,900
2010/11/16 276 283 273 278 24,200
2010/11/15 272 290 272 280 40,500
2010/11/12 265 275 265 273 25,300
2010/11/11 266 268 264 266 12,800
2010/11/10 261 269 261 266 22,600
2010/11/09 26,900 26,900 26,110 26,130 581
2010/11/08 26,600 27,750 26,500 27,500 238
2010/11/05 25,380 26,650 25,350 26,000 174
2010/11/04 26,510 26,700 25,050 25,340 431
2010/11/02 27,400 27,800 26,500 26,560 133
2010/11/01 27,800 28,500 27,400 27,500 194
2010/10/29 27,990 28,700 27,300 27,310 599
2010/10/28 27,140 27,500 27,000 27,450 61
2010/10/27 26,800 27,200 26,800 27,140 76
2010/10/26 26,800 26,900 26,600 26,600 29
2010/10/25 26,540 27,000 26,540 26,800 142
2010/10/22 26,500 26,790 26,500 26,750 18
2010/10/21 26,700 26,800 26,500 26,500 35
2010/10/20 26,600 26,600 26,360 26,500 11
2010/10/19 26,500 26,800 26,300 26,600 77
2010/10/18 27,590 27,590 26,800 26,800 57
2010/10/15 27,500 27,800 27,000 27,500 63
2010/10/14 27,600 27,690 27,150 27,500 35
2010/10/13 28,100 28,300 27,610 27,610 47
2010/10/12 28,500 28,500 28,000 28,100 23
2010/10/08 27,790 29,400 27,500 28,100 178
2010/10/07 27,510 27,510 26,900 27,280 105
2010/10/06 28,680 28,980 27,690 27,690 151
2010/10/05 30,000 30,000 28,900 28,900 54
2010/10/04 29,500 30,050 28,800 29,500 172
2010/10/01 28,080 29,000 28,080 29,000 78
2010/09/30 28,180 28,770 28,010 28,080 65
2010/09/29 27,780 28,790 27,500 28,500 76
2010/09/28 27,260 27,800 27,260 27,280 72
2010/09/27 27,510 27,870 27,400 27,410 34
2010/09/24 27,550 27,950 27,530 27,600 46
2010/09/22 27,930 28,900 27,770 28,400 29
2010/09/21 29,300 29,300 28,000 28,500 71
2010/09/17 27,900 28,500 27,900 28,300 33
2010/09/16 28,010 28,500 27,900 27,900 128
2010/09/15 28,900 29,160 28,300 28,900 57
2010/09/14 29,000 29,300 28,650 28,900 76
2010/09/13 29,000 29,200 28,610 29,200 39
2010/09/10 29,200 29,250 28,500 29,150 44
2010/09/09 28,900 29,400 28,400 28,700 41
2010/09/08 29,020 29,500 28,110 28,800 117
2010/09/07 30,100 30,200 29,020 29,700 74
2010/09/06 29,000 31,000 29,000 30,300 359
2010/09/03 27,590 27,590 26,700 27,200 58
2010/09/02 26,500 27,000 26,300 26,950 53
2010/09/01 26,900 26,900 26,020 26,190 194
2010/08/31 28,450 28,450 26,900 26,900 240
2010/08/30 28,500 29,000 28,200 28,950 52
2010/08/27 27,250 28,200 27,200 28,200 103
2010/08/26 29,000 29,000 27,500 27,750 335
2010/08/25 29,300 29,300 28,500 29,000 75
2010/08/24 29,900 29,950 29,300 29,300 83
2010/08/23 30,050 30,150 29,700 30,000 158
2010/08/20 30,500 31,400 30,000 30,550 174
2010/08/19 30,300 31,000 30,300 31,000 46
2010/08/18 30,200 31,000 29,960 30,300 118
2010/08/17 29,610 30,300 29,610 30,300 50
2010/08/16 30,400 30,400 29,500 29,610 164
2010/08/13 31,300 31,400 30,350 30,450 27
2010/08/12 30,800 30,800 30,400 30,650 79
2010/08/11 31,650 31,650 30,950 31,000 38
2010/08/10 31,600 31,700 31,000 31,700 76
2010/08/09 31,000 31,500 30,800 31,250 102
2010/08/06 31,700 31,700 31,050 31,450 26
2010/08/05 31,250 31,850 31,000 31,650 46
2010/08/04 31,400 31,600 30,600 30,600 90
2010/08/03 31,200 31,350 31,100 31,350 67
2010/08/02 31,950 31,950 31,300 31,300 46
2010/07/30 32,200 32,200 31,200 31,300 194
2010/07/29 31,750 32,250 31,700 32,200 51
2010/07/28 31,650 32,700 31,600 32,450 109
2010/07/27 31,800 32,300 31,300 31,800 283
2010/07/26 32,000 32,900 31,200 32,500 82
2010/07/23 31,450 32,100 30,800 32,100 125
2010/07/22 31,900 31,900 30,800 30,900 201
2010/07/21 31,850 32,000 31,300 31,900 285
2010/07/20 32,650 32,700 31,700 32,500 336
2010/07/16 35,100 35,100 31,700 32,750 1,475
2010/07/15 37,900 40,000 35,000 35,250 5,031
2010/07/14 32,450 33,100 32,450 33,000 77
2010/07/13 33,050 33,100 32,100 33,000 55
2010/07/12 33,450 34,450 33,000 33,000 77
2010/07/09 33,000 35,550 32,950 33,850 206
2010/07/08 32,200 32,550 32,100 32,100 56
2010/07/07 31,300 32,100 31,300 31,350 42
2010/07/06 31,900 31,900 30,200 31,150 238
2010/07/05 31,500 31,550 31,100 31,450 56
2010/07/02 31,200 31,950 31,200 31,750 112
2010/07/01 31,750 31,800 30,700 31,050 144
2010/06/30 32,900 32,900 31,400 32,100 178
2010/06/29 33,800 34,400 33,150 33,400 71
2010/06/28 34,150 34,500 33,800 34,000 59
2010/06/25 34,300 34,800 34,000 34,750 73
2010/06/24 34,800 35,100 34,550 34,900 117
2010/06/23 35,200 35,200 34,600 35,100 94
2010/06/22 36,400 36,600 35,100 36,000 69
2010/06/21 36,500 37,000 35,500 36,400 38
2010/06/18 35,900 36,000 34,900 35,950 81
2010/06/17 35,000 35,900 35,000 35,900 70
2010/06/16 35,000 35,800 34,800 35,000 90
2010/06/15 35,500 35,500 34,700 34,700 91
2010/06/14 35,100 36,300 35,100 35,500 285
2010/06/11 34,000 35,000 33,550 35,000 129
2010/06/10 34,200 34,200 33,250 33,600 207
2010/06/09 34,600 34,600 33,300 34,200 143
2010/06/08 35,000 35,500 34,600 34,600 142
2010/06/07 35,000 35,650 34,800 35,100 56
2010/06/04 36,050 36,600 36,000 36,600 40
2010/06/03 36,100 36,200 35,300 36,000 99
2010/06/02 36,500 36,500 35,300 35,300 183
2010/06/01 37,600 37,600 36,750 36,750 87
2010/05/31 38,000 38,900 36,150 36,900 203
2010/05/28 38,300 38,500 36,900 38,000 98
2010/05/27 34,100 36,200 33,500 36,200 133
2010/05/26 32,800 34,800 32,800 34,550 104
2010/05/25 36,600 36,600 33,450 33,500 211
2010/05/24 36,800 37,100 36,100 36,650 277
2010/05/21 35,000 36,600 34,150 36,000 380
2010/05/20 38,600 38,750 37,200 37,200 171
2010/05/19 38,000 39,300 36,800 39,300 307
2010/05/18 42,000 42,000 39,850 40,100 351
2010/05/17 41,500 43,500 41,150 41,550 265
2010/05/14 41,150 42,500 40,100 42,500 292
2010/05/13 43,000 43,450 41,500 41,850 193
2010/05/12 44,350 44,350 41,450 41,500 354
2010/05/11 48,000 49,250 41,800 43,650 654
2010/05/10 45,100 49,800 44,750 46,600 488
2010/05/07 45,100 50,700 43,800 46,500 1,588
2010/05/06 45,000 53,200 43,750 47,200 4,033
2010/04/30 41,050 46,300 41,050 46,300 1,336
2010/04/28 38,800 39,700 38,600 39,300 226
2010/04/27 38,600 39,500 38,550 39,500 235
2010/04/26 37,550 38,500 37,050 38,200 505
2010/04/23 37,800 38,000 36,900 37,700 217
2010/04/22 38,700 38,700 37,800 37,900 173
2010/04/21 38,400 38,500 37,600 38,000 47
2010/04/20 37,150 39,250 37,050 37,050 300
2010/04/19 37,000 38,500 37,000 37,500 202
2010/04/16 40,650 40,900 38,700 39,600 400
2010/04/15 40,000 40,700 38,500 40,700 854
2010/04/14 37,600 39,000 37,600 39,000 390
2010/04/13 38,150 38,700 37,200 37,900 329
2010/04/12 38,000 38,200 37,250 37,500 383
2010/04/09 36,000 37,450 35,550 36,850 362
2010/04/08 34,900 35,500 34,600 35,500 130
2010/04/07 35,200 35,200 34,700 34,900 116
2010/04/06 35,000 35,250 35,000 35,200 147
2010/04/05 35,250 35,250 33,800 35,000 244
2010/04/02 35,150 35,350 34,400 34,800 144
2010/04/01 34,200 34,500 33,500 34,450 196

このページの先頭へ