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
2018/12/28 1,060 1,080 1,004 1,056 3,809,800
2018/12/27 1,085 1,120 1,058 1,120 1,824,600
2018/12/26 1,021 1,045 946 970 2,803,800
2018/12/25 966 1,032 953 1,010 3,766,600
2018/12/21 1,010 1,036 980 1,026 3,677,300
2018/12/20 1,094 1,098 1,013 1,020 3,570,700
2018/12/19 1,118 1,164 1,104 1,123 2,097,600
2018/12/18 1,175 1,175 1,095 1,096 3,847,400
2018/12/17 1,242 1,254 1,204 1,229 2,830,900
2018/12/14 1,341 1,361 1,268 1,272 1,945,000
2018/12/13 1,351 1,388 1,332 1,355 1,168,800
2018/12/12 1,304 1,365 1,281 1,345 1,751,200
2018/12/11 1,309 1,350 1,279 1,293 2,305,000
2018/12/10 1,373 1,380 1,311 1,318 2,408,000
2018/12/07 1,436 1,447 1,375 1,403 2,014,700
2018/12/06 1,462 1,483 1,395 1,420 2,898,800
2018/12/05 1,412 1,508 1,406 1,485 2,236,300
2018/12/04 1,470 1,492 1,436 1,442 1,813,500
2018/12/03 1,488 1,496 1,431 1,473 2,492,200
2018/11/30 1,379 1,428 1,356 1,423 3,138,500
2018/11/29 1,278 1,373 1,273 1,356 3,442,100
2018/11/28 1,188 1,239 1,179 1,229 2,235,200
2018/11/27 1,204 1,206 1,169 1,175 2,331,900
2018/11/26 1,231 1,232 1,177 1,190 1,937,600
2018/11/22 1,222 1,254 1,203 1,239 1,992,400
2018/11/21 1,220 1,241 1,162 1,225 3,489,500
2018/11/20 1,353 1,365 1,255 1,277 2,609,200
2018/11/19 1,370 1,426 1,362 1,396 1,029,400
2018/11/16 1,467 1,488 1,369 1,373 1,396,400
2018/11/15 1,364 1,462 1,363 1,453 1,440,500
2018/11/14 1,379 1,414 1,355 1,369 1,077,000
2018/11/13 1,349 1,384 1,324 1,372 1,512,500
2018/11/12 1,422 1,466 1,396 1,405 1,772,100
2018/11/09 1,542 1,542 1,422 1,433 2,847,400
2018/11/08 1,546 1,554 1,517 1,553 1,415,400
2018/11/07 1,526 1,538 1,469 1,507 1,969,200
2018/11/06 1,550 1,561 1,457 1,507 2,295,400
2018/11/05 1,489 1,578 1,481 1,571 2,219,800
2018/11/02 1,415 1,520 1,402 1,459 2,262,000
2018/11/01 1,437 1,451 1,378 1,387 1,323,500
2018/10/31 1,381 1,431 1,370 1,430 1,490,500
2018/10/30 1,289 1,366 1,285 1,346 2,571,800
2018/10/29 1,386 1,397 1,299 1,301 3,182,000
2018/10/26 1,453 1,468 1,384 1,401 1,441,100
2018/10/25 1,444 1,459 1,425 1,431 1,243,300
2018/10/24 1,532 1,539 1,497 1,512 748,100
2018/10/23 1,568 1,569 1,497 1,506 942,300
2018/10/22 1,535 1,566 1,515 1,560 840,900
2018/10/19 1,549 1,555 1,529 1,550 981,800
2018/10/18 1,613 1,625 1,553 1,566 935,300
2018/10/17 1,585 1,622 1,580 1,621 933,800
2018/10/16 1,540 1,564 1,516 1,559 1,181,500
2018/10/15 1,570 1,581 1,550 1,565 1,098,600
2018/10/12 1,482 1,587 1,480 1,581 1,780,900
2018/10/11 1,480 1,514 1,464 1,483 2,599,800
2018/10/10 1,615 1,627 1,562 1,581 1,106,000
2018/10/09 1,632 1,637 1,585 1,592 2,852,500
2018/10/05 1,700 1,708 1,631 1,650 3,220,600
2018/10/04 1,707 1,715 1,673 1,709 7,785,700
2018/10/03 1,710 1,719 1,673 1,692 4,191,400
2018/10/02 1,760 1,783 1,716 1,743 3,736,300
2018/10/01 1,696 1,765 1,688 1,760 4,519,900
2018/09/28 1,641 1,695 1,627 1,667 3,835,300
2018/09/27 1,658 1,674 1,619 1,623 7,175,600
2018/09/26 1,731 1,740 1,638 1,679 5,284,600
2018/09/25 1,585 1,722 1,584 1,700 4,011,600
2018/09/21 1,597 1,608 1,554 1,568 1,890,500
2018/09/20 1,620 1,625 1,577 1,599 1,204,900
2018/09/19 1,562 1,621 1,556 1,589 1,756,100
2018/09/18 1,553 1,560 1,476 1,545 1,598,200
2018/09/14 1,555 1,569 1,526 1,560 1,322,400
2018/09/13 1,510 1,553 1,490 1,539 1,595,800
2018/09/12 1,528 1,550 1,508 1,517 1,221,100
2018/09/11 1,603 1,621 1,540 1,544 2,570,600
2018/09/10 1,635 1,658 1,616 1,626 1,942,700
2018/09/07 1,619 1,698 1,614 1,669 2,767,500
2018/09/06 1,860 1,867 1,803 1,804 1,192,000
2018/09/05 1,880 1,887 1,845 1,855 1,275,200
2018/09/04 1,935 1,942 1,876 1,877 1,854,700
2018/09/03 2,051 2,055 1,915 1,924 2,237,400
2018/08/31 2,099 2,135 2,089 2,090 806,000
2018/08/30 2,130 2,178 2,120 2,140 1,013,600
2018/08/29 2,090 2,116 2,081 2,099 431,400
2018/08/28 2,126 2,134 2,087 2,101 596,100
2018/08/27 2,111 2,125 2,082 2,098 689,100
2018/08/24 2,080 2,118 2,055 2,111 823,200
2018/08/23 2,021 2,067 1,999 2,051 693,000
2018/08/22 1,996 2,013 1,964 2,011 814,100
2018/08/21 2,000 2,043 1,965 2,017 666,800
2018/08/20 2,109 2,109 2,015 2,021 668,200
2018/08/17 2,122 2,155 2,103 2,118 571,500
2018/08/16 2,172 2,188 2,084 2,090 860,300
2018/08/15 2,267 2,286 2,201 2,222 901,000
2018/08/14 2,150 2,179 2,124 2,167 522,500
2018/08/13 2,173 2,183 2,111 2,122 766,800
2018/08/10 2,245 2,254 2,173 2,183 767,500
2018/08/09 2,251 2,288 2,212 2,231 652,600
2018/08/08 2,381 2,397 2,258 2,264 1,074,300
2018/08/07 2,359 2,390 2,340 2,381 766,700
2018/08/06 2,300 2,368 2,270 2,354 971,300
2018/08/03 2,324 2,347 2,298 2,316 720,800
2018/08/02 2,347 2,391 2,295 2,301 623,100
2018/08/01 2,407 2,412 2,352 2,361 703,700
2018/07/31 2,343 2,414 2,306 2,403 1,017,500
2018/07/30 2,416 2,416 2,313 2,355 3,333,900
2018/07/27 2,455 2,475 2,413 2,438 1,306,100
2018/07/26 2,417 2,483 2,417 2,454 1,347,500
2018/07/25 2,390 2,407 2,332 2,391 1,312,000
2018/07/24 2,324 2,381 2,304 2,373 1,423,800
2018/07/23 2,326 2,350 2,295 2,321 865,700
2018/07/20 2,305 2,362 2,286 2,326 1,360,500
2018/07/19 2,290 2,350 2,278 2,315 1,035,000
2018/07/18 2,240 2,297 2,240 2,280 1,697,800
2018/07/17 2,144 2,222 2,107 2,218 1,349,400
2018/07/13 2,074 2,164 2,069 2,148 1,410,900
2018/07/12 1,972 2,074 1,952 2,035 1,297,500
2018/07/11 1,958 1,979 1,930 1,932 676,600
2018/07/10 1,988 1,988 1,937 1,951 742,600
2018/07/09 1,915 1,983 1,906 1,981 928,000
2018/07/06 1,857 1,910 1,827 1,902 855,000
2018/07/05 1,900 1,911 1,831 1,843 569,600
2018/07/04 1,902 1,912 1,850 1,892 713,900
2018/07/03 1,976 2,026 1,924 1,939 721,200
2018/07/02 2,034 2,069 1,989 1,991 592,300
2018/06/29 2,022 2,059 2,002 2,056 507,200
2018/06/28 1,999 2,035 1,975 2,019 404,600
2018/06/27 1,960 2,026 1,940 2,013 645,500
2018/06/26 2,010 2,011 1,941 1,961 985,000
2018/06/25 2,128 2,128 2,028 2,037 555,200
2018/06/22 2,112 2,157 2,109 2,128 640,700
2018/06/21 2,077 2,151 2,075 2,134 897,400
2018/06/20 2,041 2,073 1,992 2,068 773,300
2018/06/19 2,122 2,164 2,058 2,070 616,400
2018/06/18 2,125 2,138 2,089 2,135 460,500
2018/06/15 2,127 2,146 2,122 2,139 408,600
2018/06/14 2,130 2,172 2,125 2,132 746,200
2018/06/13 2,114 2,158 2,111 2,142 746,700
2018/06/12 2,118 2,118 2,063 2,113 551,900
2018/06/11 2,058 2,104 2,049 2,101 464,100
2018/06/08 2,027 2,069 2,024 2,063 466,300
2018/06/07 2,030 2,043 2,008 2,023 479,500
2018/06/06 2,045 2,051 1,989 2,002 742,300
2018/06/05 2,082 2,084 2,046 2,067 447,300
2018/06/04 2,098 2,107 2,056 2,078 659,000
2018/06/01 2,095 2,095 2,053 2,087 717,000
2018/05/31 2,020 2,093 2,011 2,087 1,024,900
2018/05/30 2,025 2,061 1,984 1,989 967,100
2018/05/29 2,059 2,104 2,055 2,092 736,000
2018/05/28 2,058 2,107 2,045 2,068 597,300
2018/05/25 2,078 2,106 2,060 2,076 603,200
2018/05/24 2,121 2,144 2,098 2,108 520,100
2018/05/23 2,100 2,155 2,098 2,108 587,900
2018/05/22 2,120 2,146 2,106 2,123 493,400
2018/05/21 2,104 2,161 2,104 2,134 595,100
2018/05/18 2,055 2,105 2,047 2,095 733,800
2018/05/17 2,112 2,128 2,055 2,059 1,042,800
2018/05/16 2,104 2,145 2,099 2,112 937,600
2018/05/15 2,146 2,195 2,140 2,154 1,139,900
2018/05/14 2,105 2,135 2,097 2,128 802,400
2018/05/11 2,057 2,115 2,052 2,103 1,304,300
2018/05/10 1,999 2,035 1,987 2,034 559,900
2018/05/09 1,980 2,041 1,955 2,013 988,800
2018/05/08 2,023 2,024 1,941 1,990 1,420,700
2018/05/07 2,136 2,136 2,018 2,021 2,108,200
2018/05/02 2,052 2,148 2,010 2,135 5,869,400
2018/05/01 1,851 1,893 1,845 1,884 897,400
2018/04/27 1,849 1,864 1,832 1,844 571,000
2018/04/26 1,865 1,870 1,822 1,834 640,000
2018/04/25 1,875 1,903 1,856 1,872 544,600
2018/04/24 1,862 1,898 1,851 1,878 672,100
2018/04/23 1,842 1,855 1,821 1,847 567,900
2018/04/20 1,790 1,864 1,790 1,842 962,100
2018/04/19 1,900 1,900 1,812 1,815 960,900
2018/04/18 1,878 1,904 1,870 1,887 470,500
2018/04/17 1,899 1,906 1,844 1,878 638,600
2018/04/16 1,870 1,910 1,865 1,890 579,400
2018/04/13 1,935 1,940 1,873 1,877 686,100
2018/04/12 1,922 1,968 1,910 1,914 722,500
2018/04/11 1,990 1,992 1,895 1,910 1,131,300
2018/04/10 2,046 2,058 1,992 1,998 1,071,300
2018/04/09 1,991 2,056 1,980 2,051 1,460,900
2018/04/06 1,915 2,033 1,910 2,004 2,363,500
2018/04/05 1,947 1,953 1,900 1,912 798,200
2018/04/04 1,924 1,952 1,910 1,939 1,163,700
2018/04/03 1,848 1,904 1,837 1,900 808,500
2018/04/02 1,903 1,912 1,876 1,886 926,200
2018/03/30 1,854 1,906 1,852 1,902 1,802,500
2018/03/29 1,806 1,833 1,779 1,825 927,500
2018/03/28 1,735 1,770 1,726 1,760 1,126,800
2018/03/27 1,800 1,810 1,743 1,761 1,395,000
2018/03/26 1,710 1,755 1,681 1,752 1,171,100
2018/03/23 1,770 1,800 1,716 1,750 2,757,300
2018/03/22 1,794 1,884 1,786 1,862 2,329,200
2018/03/20 1,782 1,816 1,761 1,785 1,696,600
2018/03/19 1,894 1,911 1,840 1,849 1,134,700
2018/03/16 1,967 1,970 1,924 1,940 736,900
2018/03/15 1,951 1,983 1,941 1,958 972,800
2018/03/14 1,990 1,996 1,956 1,961 810,200
2018/03/13 1,970 2,012 1,962 1,995 1,090,000
2018/03/12 2,000 2,007 1,953 1,983 1,163,500
2018/03/09 1,980 2,009 1,929 1,958 1,344,800
2018/03/08 1,960 1,984 1,921 1,954 1,238,800
2018/03/07 1,952 1,967 1,907 1,945 1,173,800
2018/03/06 1,922 1,974 1,918 1,971 1,289,100
2018/03/05 1,891 1,917 1,832 1,848 1,551,600
2018/03/02 1,915 1,937 1,877 1,909 2,497,700
2018/03/01 2,032 2,038 1,938 1,995 2,709,200
2018/02/28 2,106 2,106 1,992 2,065 3,157,300
2018/02/27 2,260 2,261 2,087 2,097 2,606,200
2018/02/26 2,187 2,261 2,181 2,253 2,147,400
2018/02/23 2,121 2,172 2,115 2,151 1,348,800
2018/02/22 2,055 2,119 2,055 2,106 1,597,400
2018/02/21 2,004 2,100 1,975 2,068 1,308,800
2018/02/20 2,019 2,040 2,004 2,022 1,182,700
2018/02/19 1,977 2,045 1,948 2,026 1,885,500
2018/02/16 1,816 1,986 1,807 1,986 2,406,700
2018/02/15 1,720 1,790 1,638 1,762 4,343,800
2018/02/14 1,860 1,909 1,825 1,887 1,631,300
2018/02/13 1,922 1,928 1,850 1,853 1,089,500
2018/02/09 1,796 1,880 1,778 1,877 1,633,700
2018/02/08 1,910 1,977 1,906 1,956 1,153,800
2018/02/07 2,050 2,054 1,885 1,889 1,713,000
2018/02/06 1,835 1,916 1,759 1,844 2,568,000
2018/02/05 2,118 2,137 2,053 2,055 1,301,700
2018/02/02 2,155 2,193 2,140 2,186 858,400
2018/02/01 2,080 2,160 2,073 2,158 1,263,700
2018/01/31 2,100 2,125 2,059 2,061 1,294,300
2018/01/30 2,148 2,173 2,136 2,145 1,079,000
2018/01/29 2,180 2,194 2,143 2,149 922,500
2018/01/26 2,150 2,162 2,140 2,148 561,200
2018/01/25 2,156 2,185 2,133 2,150 943,000
2018/01/24 2,156 2,188 2,136 2,170 1,131,900
2018/01/23 2,100 2,167 2,086 2,156 1,984,800
2018/01/22 2,070 2,077 2,024 2,075 1,046,000
2018/01/19 1,959 2,069 1,958 2,067 2,285,000
2018/01/18 1,984 2,000 1,936 1,940 730,900
2018/01/17 1,964 2,001 1,937 1,976 771,700
2018/01/16 1,989 1,991 1,952 1,984 945,600
2018/01/15 1,904 1,972 1,891 1,970 1,291,800
2018/01/12 1,906 1,938 1,881 1,908 1,463,700
2018/01/11 1,926 1,950 1,910 1,931 1,251,200
2018/01/10 1,946 1,963 1,931 1,941 1,431,400
2018/01/09 1,983 1,990 1,925 1,957 2,041,200
2018/01/05 2,058 2,059 1,986 1,996 1,505,800
2018/01/04 2,084 2,098 2,023 2,057 1,181,200

このページの先頭へ