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
2021/12/30 1,473 1,575 1,454 1,550 3,463,600
2021/12/29 1,449 1,533 1,423 1,501 6,690,300
2021/12/28 1,645 1,649 1,235 1,366 16,813,000
2021/12/27 1,640 1,652 1,615 1,635 1,882,600
2021/12/24 1,676 1,684 1,640 1,646 1,446,400
2021/12/23 1,660 1,671 1,643 1,667 838,300
2021/12/22 1,647 1,656 1,625 1,647 793,100
2021/12/21 1,630 1,653 1,603 1,646 854,900
2021/12/20 1,604 1,627 1,593 1,602 1,075,200
2021/12/17 1,643 1,646 1,593 1,609 1,487,300
2021/12/16 1,685 1,697 1,633 1,651 1,247,800
2021/12/15 1,640 1,682 1,630 1,657 1,123,100
2021/12/14 1,650 1,656 1,628 1,646 1,031,900
2021/12/13 1,659 1,674 1,642 1,650 896,500
2021/12/10 1,652 1,662 1,623 1,638 1,136,900
2021/12/09 1,650 1,683 1,641 1,652 1,265,800
2021/12/08 1,626 1,656 1,601 1,650 1,503,900
2021/12/07 1,531 1,639 1,529 1,629 1,790,000
2021/12/06 1,502 1,563 1,495 1,541 1,528,700
2021/12/03 1,476 1,502 1,448 1,500 1,314,600
2021/12/02 1,500 1,514 1,473 1,475 1,442,500
2021/12/01 1,532 1,565 1,493 1,517 1,907,000
2021/11/30 1,528 1,562 1,504 1,504 1,765,900
2021/11/29 1,484 1,551 1,478 1,504 1,674,200
2021/11/26 1,540 1,547 1,500 1,524 1,015,800
2021/11/25 1,554 1,585 1,543 1,549 1,094,000
2021/11/24 1,553 1,604 1,553 1,574 1,501,800
2021/11/22 1,535 1,572 1,529 1,553 1,138,000
2021/11/19 1,538 1,572 1,538 1,556 1,565,700
2021/11/18 1,488 1,550 1,469 1,536 1,935,500
2021/11/17 1,510 1,542 1,493 1,494 2,559,500
2021/11/16 1,530 1,555 1,483 1,537 5,010,900
2021/11/15 1,645 1,680 1,618 1,633 2,978,500
2021/11/12 1,545 1,604 1,542 1,592 3,171,800
2021/11/11 1,499 1,571 1,492 1,548 2,874,800
2021/11/10 1,569 1,575 1,524 1,539 3,140,600
2021/11/09 1,623 1,643 1,547 1,579 4,680,400
2021/11/08 1,615 1,836 1,615 1,657 6,810,400
2021/11/05 2,132 2,157 2,085 2,115 662,700
2021/11/04 2,200 2,205 2,125 2,132 1,052,300
2021/11/02 2,190 2,225 2,163 2,165 752,700
2021/11/01 2,181 2,205 2,160 2,190 804,300
2021/10/29 2,155 2,197 2,152 2,176 942,200
2021/10/28 2,104 2,166 2,093 2,157 1,154,400
2021/10/27 2,088 2,122 2,083 2,120 924,400
2021/10/26 2,060 2,083 2,054 2,081 554,700
2021/10/25 2,017 2,051 2,017 2,032 312,600
2021/10/22 1,982 2,039 1,971 2,018 658,200
2021/10/21 2,020 2,070 1,995 2,026 498,800
2021/10/20 2,074 2,095 2,039 2,043 689,900
2021/10/19 2,024 2,058 2,012 2,052 503,300
2021/10/18 2,030 2,049 2,004 2,046 703,800
2021/10/15 1,997 2,017 1,978 2,009 686,300
2021/10/14 1,956 1,990 1,936 1,990 676,400
2021/10/13 1,930 1,972 1,925 1,962 476,300
2021/10/12 1,970 1,980 1,948 1,954 482,700
2021/10/11 1,919 1,984 1,901 1,975 694,300
2021/10/08 1,897 1,949 1,896 1,918 667,700
2021/10/07 1,842 1,883 1,833 1,845 496,700
2021/10/06 1,893 1,927 1,812 1,841 766,600
2021/10/05 1,888 1,897 1,819 1,879 1,021,900
2021/10/04 1,970 1,996 1,930 1,933 747,800
2021/10/01 1,985 2,005 1,928 1,930 909,900
2021/09/30 2,041 2,052 2,011 2,025 584,600
2021/09/29 1,971 2,036 1,971 2,034 695,000
2021/09/28 2,026 2,040 1,970 2,015 675,900
2021/09/27 2,070 2,086 2,012 2,026 485,800
2021/09/24 2,070 2,074 2,041 2,052 635,800
2021/09/22 1,992 2,029 1,977 1,998 790,300
2021/09/21 1,970 2,025 1,956 2,005 954,000
2021/09/17 2,008 2,067 1,977 2,055 905,300
2021/09/16 2,056 2,060 1,977 2,010 811,200
2021/09/15 2,084 2,084 2,026 2,057 720,400
2021/09/14 2,125 2,134 2,082 2,109 849,000
2021/09/13 2,078 2,105 2,060 2,089 810,900
2021/09/10 2,058 2,118 2,058 2,108 1,030,200
2021/09/09 2,048 2,078 2,035 2,058 587,400
2021/09/08 2,014 2,084 2,006 2,065 797,400
2021/09/07 2,066 2,085 2,003 2,020 1,208,300
2021/09/06 1,981 2,027 1,964 2,025 1,129,300
2021/09/03 1,965 1,976 1,934 1,970 1,167,600
2021/09/02 1,950 1,973 1,914 1,972 1,004,700
2021/09/01 1,920 1,978 1,878 1,971 1,879,400
2021/08/31 1,811 1,895 1,791 1,880 1,674,100
2021/08/30 1,769 1,802 1,767 1,790 657,700
2021/08/27 1,722 1,738 1,702 1,725 501,100
2021/08/26 1,777 1,784 1,719 1,729 596,000
2021/08/25 1,790 1,806 1,756 1,773 608,200
2021/08/24 1,740 1,779 1,721 1,762 735,900
2021/08/23 1,654 1,722 1,650 1,704 914,800
2021/08/20 1,785 1,813 1,646 1,659 2,113,000
2021/08/19 1,796 1,839 1,785 1,786 921,700
2021/08/18 1,787 1,837 1,776 1,827 566,500
2021/08/17 1,820 1,826 1,783 1,803 589,700
2021/08/16 1,827 1,845 1,797 1,809 783,200
2021/08/13 1,814 1,854 1,807 1,834 719,500
2021/08/12 1,857 1,872 1,814 1,822 929,400
2021/08/11 1,885 1,924 1,874 1,892 1,006,200
2021/08/10 1,887 1,932 1,879 1,896 1,656,000
2021/08/06 1,830 1,849 1,791 1,807 1,476,700
2021/08/05 1,859 1,862 1,736 1,765 1,928,500
2021/08/04 1,853 1,884 1,812 1,872 1,396,200
2021/08/03 1,899 1,927 1,843 1,848 1,611,800
2021/08/02 2,050 2,050 1,865 1,888 3,109,700
2021/07/30 2,132 2,147 2,077 2,081 1,022,600
2021/07/29 2,108 2,165 2,081 2,157 1,133,400
2021/07/28 2,087 2,104 2,042 2,061 555,900
2021/07/27 2,122 2,139 2,109 2,118 526,300
2021/07/26 2,127 2,128 2,104 2,114 536,900
2021/07/21 2,089 2,102 2,060 2,076 693,100
2021/07/20 2,092 2,096 2,012 2,012 1,086,700
2021/07/19 2,135 2,145 2,100 2,130 763,200
2021/07/16 2,121 2,183 2,118 2,175 686,200
2021/07/15 2,118 2,153 2,094 2,145 738,200
2021/07/14 2,127 2,153 2,116 2,139 530,200
2021/07/13 2,150 2,172 2,134 2,156 475,600
2021/07/12 2,158 2,175 2,129 2,138 715,200
2021/07/09 2,076 2,118 2,038 2,110 974,700
2021/07/08 2,129 2,152 2,092 2,103 695,600
2021/07/07 2,120 2,152 2,097 2,129 779,600
2021/07/06 2,177 2,183 2,125 2,147 845,000
2021/07/05 2,187 2,207 2,146 2,196 905,600
2021/07/02 2,130 2,176 2,106 2,172 1,570,700
2021/07/01 2,033 2,103 2,009 2,095 1,369,000
2021/06/30 1,970 2,024 1,968 2,019 589,000
2021/06/29 1,975 1,978 1,950 1,957 705,000
2021/06/28 2,010 2,039 1,996 2,011 437,300
2021/06/25 2,002 2,032 1,999 2,014 369,700
2021/06/24 2,063 2,064 1,990 1,992 533,300
2021/06/23 2,075 2,075 2,040 2,040 354,400
2021/06/22 2,043 2,076 2,021 2,076 803,400
2021/06/21 1,985 1,987 1,945 1,983 890,600
2021/06/18 2,070 2,078 2,017 2,017 585,400
2021/06/17 2,094 2,102 2,045 2,050 455,000
2021/06/16 2,102 2,105 2,067 2,088 502,600
2021/06/15 2,098 2,127 2,076 2,119 561,400
2021/06/14 2,125 2,140 2,092 2,127 686,300
2021/06/11 2,075 2,142 2,074 2,120 1,420,000
2021/06/10 1,982 2,075 1,981 2,068 922,900
2021/06/09 2,018 2,026 1,986 1,986 518,500
2021/06/08 1,980 2,014 1,967 2,004 576,200
2021/06/07 1,970 1,986 1,956 1,961 579,400
2021/06/04 1,989 1,996 1,956 1,966 678,200
2021/06/03 2,045 2,056 1,991 1,999 997,800
2021/06/02 2,036 2,094 2,022 2,066 1,397,900
2021/06/01 2,030 2,040 1,981 2,004 762,700
2021/05/31 2,020 2,044 2,001 2,021 630,400
2021/05/28 2,056 2,058 1,999 2,010 1,180,900
2021/05/27 2,051 2,060 2,006 2,020 1,276,700
2021/05/26 1,971 2,052 1,965 2,043 1,225,400
2021/05/25 1,979 2,009 1,961 1,976 1,523,000
2021/05/24 1,865 1,964 1,859 1,960 1,872,000
2021/05/21 1,770 1,844 1,767 1,844 982,400
2021/05/20 1,789 1,801 1,766 1,787 747,900
2021/05/19 1,832 1,857 1,798 1,810 871,700
2021/05/18 1,856 1,876 1,829 1,867 541,900
2021/05/17 1,834 1,870 1,824 1,835 994,500
2021/05/14 1,825 1,843 1,771 1,810 794,900
2021/05/13 1,777 1,835 1,750 1,785 978,200
2021/05/12 1,912 1,913 1,798 1,817 1,413,100
2021/05/11 1,919 1,919 1,870 1,904 1,297,600
2021/05/10 1,885 1,922 1,845 1,904 2,020,100
2021/05/07 1,837 1,879 1,774 1,859 4,688,700
2021/05/06 1,694 1,739 1,674 1,707 1,037,200
2021/04/30 1,680 1,697 1,666 1,681 649,800
2021/04/28 1,694 1,698 1,671 1,689 522,500
2021/04/27 1,711 1,712 1,667 1,694 950,000
2021/04/26 1,721 1,732 1,685 1,726 923,400
2021/04/23 1,718 1,759 1,709 1,739 567,400
2021/04/22 1,728 1,744 1,699 1,740 715,000
2021/04/21 1,692 1,711 1,657 1,688 911,600
2021/04/20 1,711 1,728 1,703 1,725 747,600
2021/04/19 1,686 1,751 1,683 1,746 942,100
2021/04/16 1,699 1,703 1,684 1,691 675,200
2021/04/15 1,693 1,718 1,682 1,711 837,200
2021/04/14 1,733 1,736 1,700 1,726 620,100
2021/04/13 1,761 1,783 1,733 1,751 739,000
2021/04/12 1,787 1,810 1,772 1,786 850,400
2021/04/09 1,756 1,781 1,740 1,757 649,300
2021/04/08 1,731 1,757 1,715 1,756 559,400
2021/04/07 1,698 1,754 1,696 1,745 777,600
2021/04/06 1,735 1,747 1,678 1,679 927,500
2021/04/05 1,738 1,739 1,703 1,716 539,500
2021/04/02 1,772 1,776 1,710 1,733 585,800
2021/04/01 1,811 1,820 1,746 1,752 728,000
2021/03/31 1,777 1,807 1,755 1,784 624,600
2021/03/30 1,770 1,817 1,763 1,788 531,400
2021/03/29 1,802 1,815 1,745 1,765 751,400
2021/03/26 1,805 1,834 1,767 1,777 763,900
2021/03/25 1,713 1,783 1,712 1,764 654,700
2021/03/24 1,734 1,753 1,694 1,707 896,100
2021/03/23 1,848 1,850 1,750 1,752 1,198,800
2021/03/22 1,859 1,862 1,825 1,826 816,100
2021/03/19 1,845 1,873 1,823 1,867 1,051,000
2021/03/18 1,830 1,880 1,824 1,876 1,368,300
2021/03/17 1,740 1,826 1,733 1,816 1,559,000
2021/03/16 1,730 1,747 1,710 1,745 856,500
2021/03/15 1,723 1,762 1,701 1,733 881,900
2021/03/12 1,699 1,725 1,675 1,723 1,105,400
2021/03/11 1,606 1,689 1,604 1,689 1,147,200
2021/03/10 1,640 1,643 1,588 1,604 718,000
2021/03/09 1,634 1,640 1,582 1,615 849,100
2021/03/08 1,635 1,678 1,616 1,630 1,089,800
2021/03/05 1,625 1,627 1,583 1,614 1,403,500
2021/03/04 1,658 1,679 1,616 1,653 1,363,200
2021/03/03 1,670 1,699 1,631 1,687 1,025,000
2021/03/02 1,750 1,780 1,659 1,671 1,796,100
2021/03/01 1,660 1,729 1,635 1,725 2,052,000
2021/02/26 1,589 1,663 1,576 1,630 2,722,400
2021/02/25 1,537 1,600 1,515 1,597 2,038,700
2021/02/24 1,498 1,568 1,471 1,521 2,227,200
2021/02/22 1,459 1,495 1,440 1,483 1,052,900
2021/02/19 1,478 1,485 1,416 1,425 1,540,500
2021/02/18 1,545 1,607 1,491 1,491 2,513,800
2021/02/17 1,508 1,509 1,414 1,491 3,158,100
2021/02/16 1,698 1,698 1,517 1,532 3,652,400
2021/02/15 1,571 1,634 1,524 1,570 1,713,700
2021/02/12 1,500 1,527 1,486 1,526 867,400
2021/02/10 1,465 1,507 1,460 1,491 524,800
2021/02/09 1,498 1,499 1,466 1,480 780,900
2021/02/08 1,498 1,510 1,486 1,492 767,500
2021/02/05 1,480 1,513 1,469 1,473 1,043,700
2021/02/04 1,449 1,469 1,436 1,459 573,300
2021/02/03 1,433 1,464 1,428 1,460 864,300
2021/02/02 1,384 1,413 1,366 1,411 1,066,800
2021/02/01 1,324 1,359 1,318 1,357 609,200
2021/01/29 1,351 1,355 1,303 1,313 935,300
2021/01/28 1,297 1,362 1,289 1,350 929,000
2021/01/27 1,319 1,353 1,317 1,345 621,700
2021/01/26 1,337 1,339 1,301 1,301 645,500
2021/01/25 1,330 1,349 1,325 1,341 486,700
2021/01/22 1,351 1,355 1,317 1,344 776,600
2021/01/21 1,325 1,373 1,318 1,366 926,300
2021/01/20 1,292 1,338 1,292 1,325 1,537,500
2021/01/19 1,268 1,294 1,244 1,262 504,300
2021/01/18 1,255 1,267 1,237 1,266 640,300
2021/01/15 1,314 1,338 1,267 1,279 808,900
2021/01/14 1,332 1,355 1,311 1,315 761,200
2021/01/13 1,332 1,370 1,315 1,323 685,900
2021/01/12 1,356 1,356 1,328 1,333 639,900
2021/01/08 1,399 1,407 1,353 1,358 1,070,800
2021/01/07 1,384 1,428 1,371 1,392 1,173,300
2021/01/06 1,334 1,354 1,324 1,354 884,800
2021/01/05 1,315 1,352 1,283 1,344 1,212,500
2021/01/04 1,367 1,377 1,302 1,334 1,423,100

このページの先頭へ