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
2015/12/30 3,095 3,200 3,040 3,190 209,200
2015/12/29 2,977 3,075 2,929 3,065 116,400
2015/12/28 3,040 3,045 2,918 2,977 212,000
2015/12/25 3,010 3,080 2,986 3,055 228,100
2015/12/24 3,185 3,200 2,957 2,976 309,900
2015/12/22 3,240 3,265 3,185 3,185 78,000
2015/12/21 3,305 3,345 3,175 3,205 146,600
2015/12/18 3,295 3,370 3,215 3,235 160,100
2015/12/17 3,290 3,370 3,240 3,260 133,900
2015/12/16 3,230 3,270 3,165 3,225 114,700
2015/12/15 3,260 3,315 3,190 3,190 138,300
2015/12/14 3,140 3,280 3,140 3,270 185,800
2015/12/11 3,125 3,265 3,110 3,230 402,000
2015/12/10 3,200 3,250 3,105 3,110 289,200
2015/12/09 3,290 3,355 3,255 3,280 243,600
2015/12/08 3,405 3,465 3,300 3,315 206,500
2015/12/07 3,440 3,480 3,295 3,420 272,300
2015/12/04 3,435 3,495 3,370 3,420 217,400
2015/12/03 3,415 3,485 3,380 3,445 250,400
2015/12/02 3,415 3,550 3,360 3,365 376,200
2015/12/01 3,245 3,365 3,230 3,355 295,400
2015/11/30 3,265 3,295 3,175 3,200 210,500
2015/11/27 3,275 3,335 3,245 3,305 135,700
2015/11/26 3,250 3,330 3,235 3,280 218,700
2015/11/25 3,215 3,235 3,135 3,215 215,400
2015/11/24 3,065 3,245 3,065 3,225 355,100
2015/11/20 3,015 3,075 2,988 3,075 177,800
2015/11/19 2,969 3,020 2,953 3,005 302,200
2015/11/18 3,000 3,035 2,904 2,947 323,100
2015/11/17 2,899 2,990 2,884 2,978 411,600
2015/11/16 2,825 2,910 2,806 2,868 255,100
2015/11/13 2,830 2,895 2,804 2,875 266,900
2015/11/12 2,900 2,985 2,853 2,859 377,900
2015/11/11 2,851 2,900 2,830 2,878 304,800
2015/11/10 2,761 2,853 2,707 2,846 369,600
2015/11/09 2,780 2,828 2,720 2,800 502,700
2015/11/06 2,700 2,775 2,607 2,681 966,900
2015/11/05 2,570 2,642 2,478 2,498 604,700
2015/11/04 2,448 2,586 2,442 2,567 568,800
2015/11/02 2,266 2,420 2,254 2,391 767,700
2015/10/30 2,279 2,293 2,190 2,213 253,400
2015/10/29 2,234 2,282 2,211 2,279 138,000
2015/10/28 2,236 2,263 2,216 2,222 106,000
2015/10/27 2,299 2,299 2,228 2,234 206,300
2015/10/26 2,312 2,334 2,283 2,292 101,100
2015/10/23 2,291 2,348 2,253 2,277 274,000
2015/10/22 2,301 2,315 2,248 2,266 310,300
2015/10/21 2,323 2,355 2,225 2,347 349,200
2015/10/20 2,340 2,363 2,295 2,323 140,400
2015/10/19 2,297 2,392 2,280 2,341 236,400
2015/10/16 2,385 2,385 2,282 2,291 289,400
2015/10/15 2,285 2,380 2,261 2,370 148,000
2015/10/14 2,355 2,375 2,285 2,295 211,200
2015/10/13 2,375 2,401 2,348 2,355 141,000
2015/10/09 2,362 2,428 2,314 2,415 189,900
2015/10/08 2,434 2,441 2,338 2,351 239,400
2015/10/07 2,498 2,516 2,415 2,430 235,300
2015/10/06 2,545 2,572 2,476 2,483 325,000
2015/10/05 2,555 2,636 2,525 2,540 355,300
2015/10/02 2,500 2,534 2,447 2,521 215,600
2015/10/01 2,567 2,581 2,494 2,509 164,700
2015/09/30 2,521 2,604 2,430 2,590 171,500
2015/09/29 2,520 2,572 2,459 2,472 178,000
2015/09/28 2,543 2,659 2,528 2,551 294,000
2015/09/25 2,479 2,520 2,405 2,508 168,100
2015/09/24 2,456 2,546 2,451 2,478 162,600
2015/09/18 2,532 2,554 2,444 2,506 242,200
2015/09/17 2,530 2,561 2,443 2,546 481,400
2015/09/16 2,684 2,684 2,515 2,534 305,000
2015/09/15 2,775 2,869 2,609 2,634 328,600
2015/09/14 2,720 2,803 2,683 2,784 263,200
2015/09/11 2,577 2,744 2,565 2,721 421,600
2015/09/10 2,402 2,635 2,388 2,627 375,600
2015/09/09 2,495 2,502 2,367 2,442 301,800
2015/09/08 2,500 2,506 2,345 2,353 286,600
2015/09/07 2,522 2,579 2,479 2,514 198,700
2015/09/04 2,515 2,587 2,430 2,544 340,100
2015/09/03 2,627 2,647 2,495 2,502 267,600
2015/09/02 2,460 2,655 2,421 2,608 368,500
2015/09/01 2,744 2,760 2,519 2,560 271,200
2015/08/31 2,601 2,749 2,560 2,747 255,200
2015/08/28 2,550 2,640 2,540 2,625 276,300
2015/08/27 2,541 2,618 2,486 2,510 292,000
2015/08/26 2,236 2,365 2,227 2,341 299,900
2015/08/25 2,201 2,389 2,109 2,235 471,600
2015/08/24 2,443 2,549 2,293 2,301 376,800
2015/08/21 2,640 2,689 2,555 2,580 183,000
2015/08/20 2,688 2,800 2,670 2,705 190,700
2015/08/19 2,700 2,775 2,635 2,735 235,100
2015/08/18 2,750 2,840 2,703 2,737 435,400
2015/08/17 2,610 2,724 2,588 2,724 307,200
2015/08/14 2,485 2,640 2,463 2,609 483,400
2015/08/13 2,476 2,485 2,363 2,461 239,600
2015/08/12 2,410 2,512 2,407 2,471 376,100
2015/08/11 2,432 2,432 2,378 2,410 253,800
2015/08/10 2,282 2,370 2,246 2,332 179,400
2015/08/07 2,338 2,347 2,289 2,299 163,100
2015/08/06 2,399 2,405 2,342 2,348 169,400
2015/08/05 2,411 2,422 2,333 2,392 217,700
2015/08/04 2,387 2,438 2,353 2,429 236,700
2015/08/03 2,485 2,575 2,370 2,386 339,000
2015/07/31 2,303 2,450 2,301 2,435 327,500
2015/07/30 2,375 2,376 2,283 2,375 361,200
2015/07/29 2,510 2,516 2,301 2,325 489,400
2015/07/28 2,475 2,518 2,396 2,492 293,500
2015/07/27 2,504 2,592 2,481 2,526 324,000
2015/07/24 2,465 2,580 2,452 2,554 287,400
2015/07/23 2,488 2,488 2,420 2,461 197,700
2015/07/22 2,457 2,497 2,430 2,479 276,100
2015/07/21 2,460 2,534 2,416 2,507 345,100
2015/07/17 2,357 2,483 2,357 2,468 360,000
2015/07/16 2,310 2,373 2,271 2,347 182,400
2015/07/15 2,272 2,333 2,225 2,300 171,600
2015/07/14 2,220 2,310 2,201 2,265 241,400
2015/07/13 2,189 2,197 2,123 2,171 162,000
2015/07/10 2,249 2,250 2,134 2,167 182,800
2015/07/09 2,093 2,238 2,020 2,229 311,500
2015/07/08 2,277 2,278 2,153 2,167 333,600
2015/07/07 2,149 2,318 2,139 2,308 476,400
2015/07/06 2,120 2,218 2,111 2,123 239,500
2015/07/03 2,100 2,120 2,070 2,119 126,200
2015/07/02 2,115 2,128 2,087 2,107 158,400
2015/07/01 2,073 2,117 2,058 2,103 238,100
2015/06/30 2,124 2,150 2,070 2,095 178,800
2015/06/29 2,011 2,161 2,010 2,125 252,200
2015/06/26 2,185 2,230 2,136 2,154 255,300
2015/06/25 2,120 2,198 2,110 2,185 333,900
2015/06/24 2,120 2,156 2,092 2,107 262,100
2015/06/23 2,078 2,133 2,069 2,126 280,000
2015/06/22 2,077 2,130 2,060 2,079 465,400
2015/06/19 2,074 2,080 2,010 2,069 403,300
2015/06/18 2,084 2,120 2,020 2,054 752,700
2015/06/17 1,966 2,028 1,952 1,954 355,500
2015/06/16 1,937 1,993 1,915 1,963 223,700
2015/06/15 1,943 1,982 1,901 1,976 244,400
2015/06/12 1,923 1,977 1,904 1,953 439,900
2015/06/11 1,900 1,947 1,874 1,892 355,300
2015/06/10 1,830 1,915 1,827 1,894 515,400
2015/06/09 1,842 1,842 1,816 1,824 194,900
2015/06/08 1,823 1,849 1,814 1,837 225,900
2015/06/05 1,790 1,831 1,784 1,823 230,600
2015/06/04 1,848 1,866 1,747 1,790 456,200
2015/06/03 1,800 1,844 1,800 1,840 248,700
2015/06/02 1,790 1,844 1,790 1,818 376,700
2015/06/01 1,755 1,810 1,753 1,786 353,300
2015/05/29 1,696 1,763 1,695 1,753 447,800
2015/05/28 1,705 1,709 1,694 1,699 165,600
2015/05/27 1,687 1,705 1,679 1,693 185,100
2015/05/26 1,679 1,692 1,669 1,689 144,700
2015/05/25 1,693 1,693 1,666 1,669 119,800
2015/05/22 1,640 1,694 1,640 1,693 293,800
2015/05/21 1,651 1,667 1,632 1,643 281,100
2015/05/20 1,641 1,659 1,639 1,654 152,000
2015/05/19 1,633 1,646 1,618 1,646 113,500
2015/05/18 1,640 1,643 1,627 1,633 59,700
2015/05/15 1,640 1,649 1,630 1,634 112,400
2015/05/14 1,632 1,645 1,625 1,635 93,800
2015/05/13 1,637 1,643 1,625 1,636 81,300
2015/05/12 1,631 1,638 1,604 1,637 109,000
2015/05/11 1,629 1,632 1,612 1,627 157,100
2015/05/08 1,588 1,634 1,587 1,617 181,200
2015/05/07 1,562 1,600 1,523 1,600 164,000
2015/05/01 1,613 1,620 1,555 1,580 333,000
2015/04/30 1,624 1,638 1,612 1,635 204,100
2015/04/28 1,646 1,653 1,614 1,620 184,300
2015/04/27 1,668 1,668 1,633 1,646 217,400
2015/04/24 1,633 1,665 1,628 1,657 234,000
2015/04/23 1,630 1,632 1,614 1,620 125,700
2015/04/22 1,610 1,637 1,607 1,626 173,800
2015/04/21 1,614 1,636 1,601 1,608 231,100
2015/04/20 1,642 1,651 1,615 1,619 231,000
2015/04/17 1,646 1,677 1,638 1,647 246,700
2015/04/16 1,655 1,661 1,635 1,646 172,800
2015/04/15 1,657 1,663 1,643 1,652 217,300
2015/04/14 1,657 1,668 1,648 1,659 157,800
2015/04/13 1,640 1,685 1,640 1,657 370,700
2015/04/10 1,700 1,701 1,626 1,640 1,106,300
2015/04/09 1,750 1,800 1,681 1,728 1,136,400
2015/04/08 1,891 1,958 1,870 1,935 409,400
2015/04/07 1,808 1,914 1,805 1,889 553,000
2015/04/06 1,794 1,825 1,773 1,791 121,500
2015/04/03 1,771 1,807 1,769 1,795 75,000
2015/04/02 1,805 1,810 1,776 1,789 116,300
2015/04/01 1,840 1,840 1,782 1,808 121,000
2015/03/31 1,835 1,853 1,808 1,840 275,200
2015/03/30 1,759 1,813 1,740 1,806 238,100
2015/03/27 1,695 1,750 1,695 1,742 212,000
2015/03/26 1,700 1,735 1,685 1,706 264,900
2015/03/25 1,666 1,707 1,663 1,705 133,000
2015/03/24 1,682 1,685 1,652 1,661 205,800
2015/03/23 1,682 1,728 1,682 1,694 184,000
2015/03/20 1,700 1,703 1,671 1,682 230,400
2015/03/19 1,732 1,735 1,698 1,703 156,400
2015/03/18 1,754 1,754 1,731 1,744 79,800
2015/03/17 1,755 1,768 1,729 1,749 161,500
2015/03/16 1,775 1,788 1,742 1,754 156,200
2015/03/13 1,777 1,783 1,742 1,757 202,600
2015/03/12 1,742 1,785 1,742 1,770 190,100
2015/03/11 1,660 1,760 1,649 1,738 246,600
2015/03/10 1,724 1,725 1,679 1,690 239,400
2015/03/09 1,731 1,760 1,725 1,738 160,000
2015/03/06 1,764 1,781 1,740 1,743 159,800
2015/03/05 1,799 1,799 1,758 1,765 188,100
2015/03/04 1,798 1,807 1,740 1,799 289,800
2015/03/03 1,830 1,840 1,794 1,824 151,900
2015/03/02 1,865 1,875 1,809 1,812 221,000
2015/02/27 1,880 1,889 1,849 1,858 177,100
2015/02/26 1,867 1,880 1,849 1,878 124,900
2015/02/25 1,857 1,877 1,842 1,858 133,200
2015/02/24 1,891 1,894 1,850 1,852 166,400
2015/02/23 1,845 1,894 1,841 1,889 131,900
2015/02/20 1,818 1,838 1,816 1,821 114,300
2015/02/19 1,830 1,840 1,780 1,832 367,700
2015/02/18 1,824 1,884 1,823 1,860 127,800
2015/02/17 1,823 1,865 1,802 1,824 197,000
2015/02/16 1,968 1,991 1,850 1,850 313,100
2015/02/13 1,965 2,071 1,952 1,998 535,100
2015/02/12 1,895 1,928 1,885 1,912 139,900
2015/02/10 1,890 1,891 1,850 1,869 132,600
2015/02/09 1,892 1,921 1,855 1,911 188,700
2015/02/06 1,769 1,855 1,769 1,855 101,300
2015/02/05 1,760 1,797 1,758 1,765 64,500
2015/02/04 1,816 1,827 1,755 1,768 228,300
2015/02/03 1,848 1,860 1,807 1,820 77,000
2015/02/02 1,854 1,873 1,826 1,848 95,300
2015/01/30 1,834 1,870 1,827 1,836 85,400
2015/01/29 1,880 1,900 1,818 1,829 140,000
2015/01/28 1,886 1,932 1,884 1,886 98,000
2015/01/27 1,904 1,932 1,889 1,924 68,800
2015/01/26 1,882 1,918 1,874 1,883 91,700
2015/01/23 1,926 1,948 1,881 1,904 150,400
2015/01/22 1,961 1,970 1,901 1,914 103,400
2015/01/21 1,930 1,969 1,915 1,921 115,700
2015/01/20 1,927 1,980 1,917 1,943 127,200
2015/01/19 1,936 1,960 1,891 1,909 107,600
2015/01/16 1,921 1,927 1,890 1,911 134,400
2015/01/15 1,969 2,028 1,929 1,953 173,800
2015/01/14 1,945 2,027 1,941 1,961 221,500
2015/01/13 1,920 1,987 1,901 1,970 206,300
2015/01/09 2,065 2,117 1,938 1,980 394,100
2015/01/08 1,920 2,065 1,911 2,050 440,700
2015/01/07 1,895 1,960 1,874 1,896 178,500
2015/01/06 1,874 1,957 1,873 1,907 247,300
2015/01/05 1,820 1,996 1,811 1,921 515,500

このページの先頭へ