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 |
---|---|---|---|---|---|
2024/03/28 | 213 | 214 | 208 | 209 | 59,500 |
2024/03/27 | 210 | 214 | 209 | 212 | 65,300 |
2024/03/26 | 207 | 213 | 206 | 211 | 88,000 |
2024/03/25 | 209 | 218 | 209 | 209 | 196,000 |
2024/03/22 | 215 | 216 | 209 | 209 | 168,100 |
2024/03/21 | 216 | 223 | 214 | 217 | 190,400 |
2024/03/19 | 217 | 219 | 208 | 214 | 389,100 |
2024/03/18 | 218 | 219 | 210 | 215 | 427,000 |
2024/03/15 | 236 | 239 | 212 | 213 | 1,449,300 |
2024/03/14 | 328 | 328 | 241 | 244 | 6,738,400 |
2024/03/13 | 219 | 248 | 203 | 248 | 3,313,900 |
2024/03/12 | 195 | 198 | 193 | 198 | 35,000 |
2024/03/11 | 195 | 198 | 193 | 195 | 62,300 |
2024/03/08 | 198 | 200 | 195 | 197 | 56,700 |
2024/03/07 | 203 | 204 | 196 | 197 | 106,100 |
2024/03/06 | 200 | 207 | 200 | 205 | 127,400 |
2024/03/05 | 200 | 202 | 196 | 202 | 67,000 |
2024/03/04 | 202 | 206 | 200 | 203 | 77,300 |
2024/03/01 | 208 | 212 | 199 | 199 | 200,600 |
2024/02/29 | 216 | 217 | 203 | 207 | 338,600 |
2024/02/28 | 220 | 224 | 216 | 216 | 94,400 |
2024/02/27 | 230 | 230 | 220 | 222 | 139,000 |
2024/02/26 | 220 | 231 | 218 | 230 | 237,100 |
2024/02/22 | 213 | 220 | 210 | 217 | 80,700 |
2024/02/21 | 218 | 223 | 210 | 211 | 162,500 |
2024/02/20 | 221 | 227 | 217 | 219 | 140,400 |
2024/02/19 | 207 | 225 | 205 | 217 | 246,400 |
2024/02/16 | 206 | 210 | 203 | 205 | 94,400 |
2024/02/15 | 223 | 223 | 208 | 208 | 142,500 |
2024/02/14 | 216 | 223 | 212 | 223 | 209,500 |
2024/02/13 | 207 | 216 | 206 | 216 | 123,900 |
2024/02/09 | 203 | 212 | 203 | 205 | 137,500 |
2024/02/08 | 212 | 212 | 204 | 205 | 163,900 |
2024/02/07 | 217 | 218 | 212 | 212 | 73,500 |
2024/02/06 | 212 | 221 | 212 | 218 | 98,200 |
2024/02/05 | 218 | 218 | 209 | 214 | 108,900 |
2024/02/02 | 222 | 222 | 214 | 216 | 101,400 |
2024/02/01 | 223 | 223 | 213 | 214 | 288,600 |
2024/01/31 | 229 | 230 | 227 | 227 | 116,600 |
2024/01/30 | 235 | 235 | 231 | 232 | 87,500 |
2024/01/29 | 238 | 242 | 232 | 232 | 189,900 |
2024/01/26 | 232 | 240 | 232 | 234 | 86,200 |
2024/01/25 | 234 | 237 | 231 | 233 | 164,800 |
2024/01/24 | 230 | 242 | 229 | 234 | 281,900 |
2024/01/23 | 229 | 255 | 226 | 229 | 856,300 |
2024/01/22 | 228 | 236 | 228 | 230 | 302,400 |
2024/01/19 | 241 | 243 | 229 | 229 | 541,200 |
2024/01/18 | 248 | 252 | 238 | 240 | 714,800 |
2024/01/17 | 276 | 280 | 255 | 264 | 4,071,700 |
2024/01/16 | 236 | 242 | 228 | 228 | 597,600 |
2024/01/15 | 260 | 273 | 244 | 244 | 1,206,400 |
2024/01/12 | 264 | 304 | 263 | 267 | 4,411,500 |
2024/01/11 | 266 | 342 | 246 | 248 | 4,409,800 |
2024/01/10 | 330 | 330 | 261 | 269 | 4,639,100 |
2024/01/09 | 270 | 305 | 248 | 252 | 4,303,100 |
2024/01/05 | 219 | 289 | 213 | 278 | 6,114,500 |
2024/01/04 | 206 | 218 | 205 | 215 | 322,000 |
2023/12/29 | 214 | 229 | 210 | 210 | 1,001,400 |
2023/12/28 | 205 | 242 | 205 | 212 | 2,625,400 |
2023/12/27 | 208 | 213 | 202 | 204 | 550,600 |
2023/12/26 | 229 | 249 | 206 | 211 | 1,915,200 |
2023/12/25 | 222 | 263 | 220 | 236 | 3,081,200 |
2023/12/22 | 226 | 237 | 220 | 224 | 893,800 |
2023/12/21 | 241 | 246 | 224 | 230 | 1,310,400 |
2023/12/20 | 270 | 296 | 239 | 249 | 5,061,100 |
2023/12/19 | 272 | 285 | 250 | 278 | 5,329,200 |
2023/12/18 | 328 | 354 | 328 | 328 | 744,000 |
2023/12/15 | 408 | 455 | 408 | 408 | 1,723,300 |
2023/12/14 | 488 | 488 | 488 | 488 | 113,400 |
2023/12/13 | 408 | 408 | 408 | 408 | 131,000 |
2023/12/12 | 288 | 328 | 280 | 328 | 1,167,900 |
2023/12/11 | 240 | 248 | 214 | 248 | 3,608,800 |
2023/12/08 | 147 | 198 | 147 | 198 | 3,018,100 |
2023/12/07 | 149 | 149 | 147 | 148 | 4,700 |
2023/12/06 | 148 | 149 | 148 | 148 | 21,900 |
2023/12/05 | 150 | 150 | 150 | 150 | 700 |
2023/12/04 | 150 | 150 | 150 | 150 | 500 |
2023/12/01 | 150 | 151 | 150 | 150 | 2,000 |
2023/11/30 | 151 | 151 | 149 | 150 | 3,500 |
2023/11/29 | 151 | 152 | 148 | 151 | 4,700 |
2023/11/28 | 149 | 150 | 149 | 149 | 6,400 |
2023/11/27 | 149 | 151 | 149 | 150 | 6,800 |
2023/11/24 | 148 | 150 | 148 | 150 | 7,700 |
2023/11/22 | 151 | 151 | 149 | 150 | 4,900 |
2023/11/21 | 149 | 151 | 149 | 151 | 7,500 |
2023/11/20 | 148 | 150 | 146 | 150 | 10,300 |
2023/11/17 | 148 | 149 | 145 | 148 | 15,700 |
2023/11/16 | 150 | 150 | 149 | 149 | 9,400 |
2023/11/15 | 151 | 151 | 151 | 151 | 600 |
2023/11/14 | 152 | 152 | 151 | 151 | 8,000 |
2023/11/13 | 157 | 157 | 153 | 154 | 5,600 |
2023/11/10 | 153 | 157 | 152 | 157 | 5,800 |
2023/11/09 | 155 | 155 | 150 | 155 | 33,700 |
2023/11/08 | 157 | 158 | 155 | 155 | 2,500 |
2023/11/07 | 155 | 156 | 155 | 156 | 400 |
2023/11/06 | 156 | 156 | 156 | 156 | 300 |
2023/11/02 | 153 | 155 | 153 | 155 | 1,800 |
2023/11/01 | 155 | 155 | 154 | 154 | 600 |
2023/10/31 | 155 | 156 | 155 | 156 | 1,100 |
2023/10/30 | 155 | 155 | 155 | 155 | 3,700 |
2023/10/27 | 155 | 156 | 153 | 156 | 3,200 |
2023/10/26 | 156 | 156 | 154 | 154 | 500 |
2023/10/25 | 158 | 158 | 155 | 156 | 1,800 |
2023/10/24 | 158 | 158 | 155 | 158 | 3,000 |
2023/10/23 | 156 | 158 | 156 | 157 | 3,600 |
2023/10/20 | 160 | 160 | 155 | 158 | 6,400 |
2023/10/19 | 157 | 159 | 157 | 159 | 5,400 |
2023/10/18 | 155 | 163 | 154 | 156 | 26,700 |
2023/10/17 | 153 | 155 | 152 | 155 | 5,500 |
2023/10/16 | 153 | 154 | 150 | 153 | 15,100 |
2023/10/13 | 152 | 154 | 151 | 154 | 33,200 |
2023/10/12 | 157 | 158 | 156 | 156 | 20,300 |
2023/10/11 | 160 | 169 | 152 | 157 | 235,400 |
2023/10/10 | 153 | 155 | 153 | 155 | 3,700 |
2023/10/06 | 153 | 153 | 153 | 153 | 1,100 |
2023/10/05 | 155 | 156 | 152 | 153 | 10,700 |
2023/10/04 | 158 | 159 | 154 | 154 | 23,300 |
2023/10/03 | 162 | 162 | 159 | 160 | 10,000 |
2023/10/02 | 160 | 164 | 160 | 163 | 32,100 |
2023/09/29 | 157 | 159 | 157 | 159 | 12,100 |
2023/09/28 | 159 | 159 | 157 | 158 | 3,800 |
2023/09/27 | 157 | 159 | 157 | 158 | 1,800 |
2023/09/26 | 160 | 160 | 157 | 158 | 4,200 |
2023/09/25 | 158 | 160 | 158 | 160 | 2,700 |
2023/09/22 | 158 | 159 | 158 | 159 | 2,400 |
2023/09/21 | 159 | 160 | 158 | 159 | 7,200 |
2023/09/20 | 159 | 160 | 159 | 159 | 4,200 |
2023/09/19 | 160 | 161 | 157 | 158 | 15,300 |
2023/09/15 | 158 | 161 | 158 | 159 | 11,300 |
2023/09/14 | 159 | 160 | 156 | 159 | 20,900 |
2023/09/13 | 158 | 159 | 155 | 158 | 46,100 |
2023/09/12 | 166 | 176 | 158 | 158 | 257,300 |
2023/09/11 | 162 | 162 | 161 | 161 | 1,300 |
2023/09/08 | 160 | 163 | 158 | 162 | 39,000 |
2023/09/07 | 163 | 163 | 160 | 162 | 11,800 |
2023/09/06 | 164 | 164 | 162 | 163 | 29,500 |
2023/09/05 | 163 | 164 | 160 | 164 | 28,600 |
2023/09/04 | 165 | 169 | 162 | 163 | 59,400 |
2023/09/01 | 162 | 165 | 158 | 165 | 31,100 |
2023/08/31 | 158 | 163 | 157 | 163 | 55,500 |
2023/08/30 | 155 | 156 | 155 | 156 | 800 |
2023/08/29 | 155 | 156 | 155 | 155 | 600 |
2023/08/28 | 157 | 157 | 154 | 155 | 9,200 |
2023/08/25 | 156 | 157 | 154 | 156 | 12,700 |
2023/08/24 | 156 | 157 | 156 | 156 | 3,100 |
2023/08/23 | 158 | 158 | 156 | 157 | 1,200 |
2023/08/22 | 157 | 158 | 156 | 156 | 3,000 |
2023/08/21 | 158 | 159 | 158 | 159 | 3,600 |
2023/08/18 | 158 | 160 | 158 | 159 | 4,800 |
2023/08/17 | 158 | 159 | 157 | 158 | 700 |
2023/08/16 | 155 | 158 | 155 | 158 | 14,200 |
2023/08/15 | 156 | 157 | 156 | 156 | 2,800 |
2023/08/14 | 160 | 161 | 156 | 157 | 18,700 |
2023/08/10 | 157 | 158 | 156 | 156 | 6,200 |
2023/08/09 | 157 | 159 | 157 | 157 | 4,400 |
2023/08/08 | 159 | 160 | 157 | 157 | 6,500 |
2023/08/07 | 160 | 161 | 159 | 159 | 3,100 |
2023/08/04 | 159 | 161 | 159 | 160 | 5,300 |
2023/08/03 | 159 | 161 | 158 | 159 | 7,100 |
2023/08/02 | 160 | 160 | 159 | 160 | 5,800 |
2023/08/01 | 161 | 162 | 159 | 159 | 6,700 |
2023/07/31 | 160 | 161 | 160 | 161 | 2,900 |
2023/07/28 | 160 | 161 | 158 | 160 | 15,400 |
2023/07/27 | 161 | 161 | 161 | 161 | 10,700 |
2023/07/26 | 159 | 161 | 159 | 161 | 2,600 |
2023/07/25 | 161 | 161 | 159 | 161 | 2,300 |
2023/07/24 | 160 | 161 | 160 | 160 | 700 |
2023/07/21 | 161 | 162 | 160 | 160 | 2,200 |
2023/07/20 | 162 | 162 | 160 | 161 | 2,300 |
2023/07/19 | 159 | 161 | 159 | 160 | 5,100 |
2023/07/18 | 161 | 161 | 159 | 160 | 3,500 |
2023/07/14 | 160 | 161 | 159 | 160 | 18,200 |
2023/07/13 | 159 | 159 | 158 | 158 | 7,500 |
2023/07/12 | 159 | 159 | 158 | 159 | 6,900 |
2023/07/11 | 161 | 161 | 155 | 160 | 25,400 |
2023/07/10 | 161 | 162 | 160 | 161 | 11,500 |
2023/07/07 | 161 | 163 | 161 | 163 | 5,700 |
2023/07/06 | 161 | 163 | 160 | 162 | 8,600 |
2023/07/05 | 164 | 165 | 160 | 162 | 49,200 |
2023/07/04 | 167 | 167 | 165 | 165 | 2,600 |
2023/07/03 | 164 | 166 | 164 | 166 | 3,000 |
2023/06/30 | 165 | 166 | 163 | 165 | 13,200 |
2023/06/29 | 165 | 165 | 163 | 163 | 2,200 |
2023/06/28 | 165 | 166 | 163 | 164 | 9,700 |
2023/06/27 | 166 | 167 | 166 | 166 | 2,600 |
2023/06/26 | 166 | 167 | 165 | 167 | 4,300 |
2023/06/23 | 166 | 167 | 164 | 166 | 5,900 |
2023/06/22 | 168 | 168 | 166 | 166 | 3,100 |
2023/06/21 | 167 | 168 | 165 | 166 | 6,400 |
2023/06/20 | 166 | 169 | 163 | 168 | 47,400 |
2023/06/19 | 166 | 168 | 165 | 166 | 13,700 |
2023/06/16 | 167 | 169 | 165 | 167 | 46,500 |
2023/06/15 | 170 | 172 | 167 | 168 | 9,800 |
2023/06/14 | 164 | 170 | 164 | 169 | 17,800 |
2023/06/13 | 165 | 166 | 163 | 166 | 6,000 |
2023/06/12 | 165 | 165 | 163 | 165 | 3,900 |
2023/06/09 | 163 | 165 | 163 | 165 | 3,800 |
2023/06/08 | 163 | 164 | 163 | 163 | 3,800 |
2023/06/07 | 164 | 164 | 162 | 163 | 4,200 |
2023/06/06 | 165 | 165 | 163 | 164 | 4,400 |