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 |
|---|---|---|---|---|---|
| 2025/06/13 | 236 | 237 | 228 | 228 | 90,300 |
| 2025/06/12 | 237 | 238 | 235 | 238 | 22,700 |
| 2025/06/11 | 240 | 242 | 237 | 237 | 61,900 |
| 2025/06/10 | 232 | 241 | 232 | 240 | 88,100 |
| 2025/06/09 | 231 | 234 | 229 | 231 | 72,500 |
| 2025/06/06 | 232 | 233 | 231 | 231 | 46,300 |
| 2025/06/05 | 233 | 235 | 230 | 230 | 74,100 |
| 2025/06/04 | 238 | 241 | 234 | 236 | 88,200 |
| 2025/06/03 | 235 | 238 | 231 | 238 | 133,100 |
| 2025/06/02 | 240 | 240 | 234 | 234 | 158,300 |
| 2025/05/30 | 257 | 258 | 242 | 242 | 177,300 |
| 2025/05/29 | 266 | 268 | 258 | 258 | 458,100 |
| 2025/05/28 | 297 | 297 | 290 | 290 | 227,100 |
| 2025/05/27 | 287 | 293 | 284 | 292 | 111,100 |
| 2025/05/26 | 285 | 289 | 283 | 286 | 104,100 |
| 2025/05/23 | 298 | 298 | 281 | 281 | 216,300 |
| 2025/05/22 | 299 | 301 | 296 | 297 | 70,400 |
| 2025/05/21 | 305 | 307 | 298 | 299 | 118,700 |
| 2025/05/20 | 305 | 309 | 303 | 304 | 73,200 |
| 2025/05/19 | 310 | 317 | 303 | 303 | 226,300 |
| 2025/05/16 | 305 | 313 | 302 | 307 | 172,400 |
| 2025/05/15 | 303 | 307 | 300 | 304 | 102,300 |
| 2025/05/14 | 302 | 303 | 298 | 303 | 138,700 |
| 2025/05/13 | 304 | 306 | 300 | 300 | 210,100 |
| 2025/05/12 | 304 | 306 | 296 | 303 | 187,100 |
| 2025/05/09 | 290 | 305 | 288 | 297 | 352,500 |
| 2025/05/08 | 292 | 294 | 287 | 289 | 188,600 |
| 2025/05/07 | 290 | 295 | 287 | 289 | 322,900 |
| 2025/05/02 | 278 | 283 | 277 | 283 | 158,000 |
| 2025/05/01 | 275 | 277 | 272 | 274 | 85,900 |
| 2025/04/30 | 275 | 275 | 267 | 274 | 126,800 |
| 2025/04/28 | 272 | 279 | 260 | 270 | 392,000 |
| 2025/04/25 | 268 | 275 | 266 | 267 | 161,600 |
| 2025/04/24 | 271 | 273 | 266 | 267 | 94,800 |
| 2025/04/23 | 270 | 272 | 265 | 271 | 161,600 |
| 2025/04/22 | 280 | 280 | 263 | 265 | 343,400 |
| 2025/04/21 | 288 | 289 | 281 | 281 | 179,300 |
| 2025/04/18 | 286 | 293 | 281 | 288 | 352,600 |
| 2025/04/17 | 281 | 299 | 279 | 288 | 605,300 |
| 2025/04/16 | 301 | 305 | 278 | 281 | 721,200 |
| 2025/04/15 | 313 | 335 | 294 | 296 | 1,671,800 |
| 2025/04/14 | 279 | 340 | 279 | 313 | 2,956,800 |
| 2025/04/11 | 260 | 352 | 260 | 280 | 4,404,000 |
| 2025/04/10 | 314 | 339 | 270 | 273 | 3,473,800 |
| 2025/04/09 | 261 | 310 | 251 | 274 | 1,672,400 |
| 2025/04/08 | 256 | 275 | 256 | 271 | 317,800 |
| 2025/04/07 | 236 | 257 | 231 | 241 | 303,300 |
| 2025/04/04 | 275 | 275 | 250 | 264 | 356,100 |
| 2025/04/03 | 282 | 284 | 273 | 275 | 349,500 |
| 2025/04/02 | 293 | 314 | 286 | 293 | 728,300 |
| 2025/04/01 | 300 | 302 | 288 | 292 | 406,400 |
| 2025/03/31 | 299 | 317 | 292 | 296 | 924,600 |
| 2025/03/28 | 332 | 333 | 303 | 313 | 902,700 |
| 2025/03/27 | 377 | 378 | 320 | 324 | 1,699,500 |
| 2025/03/26 | 395 | 446 | 366 | 381 | 3,328,300 |
| 2025/03/25 | 500 | 529 | 411 | 411 | 5,786,400 |
| 2025/03/24 | 460 | 484 | 438 | 484 | 8,535,200 |
| 2025/03/21 | 371 | 550 | 366 | 404 | 9,667,500 |
| 2025/03/19 | 320 | 320 | 320 | 320 | 65,900 |
| 2025/03/18 | 240 | 240 | 240 | 240 | 110,700 |
| 2025/03/17 | 191 | 191 | 188 | 190 | 36,200 |
| 2025/03/14 | 189 | 191 | 188 | 188 | 46,800 |
| 2025/03/13 | 190 | 192 | 188 | 188 | 55,400 |
| 2025/03/12 | 186 | 195 | 186 | 190 | 138,400 |
| 2025/03/11 | 188 | 190 | 184 | 187 | 174,900 |
| 2025/03/10 | 190 | 210 | 187 | 192 | 1,494,900 |
| 2025/03/07 | 191 | 192 | 180 | 185 | 482,500 |
| 2025/03/06 | 201 | 202 | 193 | 195 | 298,500 |
| 2025/03/05 | 215 | 217 | 194 | 196 | 1,215,000 |
| 2025/03/04 | 194 | 235 | 192 | 218 | 6,746,500 |
| 2025/03/03 | 173 | 215 | 171 | 189 | 2,281,100 |
| 2025/02/28 | 170 | 174 | 167 | 173 | 268,400 |
| 2025/02/27 | 182 | 182 | 180 | 180 | 36,100 |
| 2025/02/26 | 183 | 183 | 180 | 181 | 47,800 |
| 2025/02/25 | 184 | 184 | 179 | 181 | 68,000 |
| 2025/02/21 | 179 | 184 | 179 | 179 | 36,700 |
| 2025/02/20 | 181 | 181 | 178 | 179 | 41,700 |
| 2025/02/19 | 180 | 180 | 177 | 179 | 18,200 |
| 2025/02/18 | 179 | 180 | 178 | 178 | 16,300 |
| 2025/02/17 | 179 | 179 | 178 | 179 | 17,300 |
| 2025/02/14 | 182 | 182 | 177 | 179 | 29,400 |
| 2025/02/13 | 182 | 183 | 179 | 181 | 11,400 |
| 2025/02/12 | 182 | 183 | 180 | 180 | 26,500 |
| 2025/02/10 | 180 | 183 | 180 | 181 | 40,300 |
| 2025/02/07 | 176 | 179 | 175 | 179 | 21,300 |
| 2025/02/06 | 178 | 179 | 175 | 175 | 32,400 |
| 2025/02/05 | 178 | 178 | 177 | 177 | 11,900 |
| 2025/02/04 | 176 | 178 | 176 | 178 | 11,600 |
| 2025/02/03 | 177 | 178 | 176 | 178 | 8,700 |
| 2025/01/31 | 178 | 179 | 175 | 175 | 17,800 |
| 2025/01/30 | 178 | 179 | 177 | 177 | 18,100 |
| 2025/01/29 | 179 | 180 | 176 | 179 | 32,700 |
| 2025/01/28 | 175 | 182 | 175 | 181 | 67,700 |
| 2025/01/27 | 172 | 178 | 172 | 175 | 44,300 |
| 2025/01/24 | 172 | 175 | 170 | 171 | 34,300 |
| 2025/01/23 | 172 | 173 | 171 | 172 | 12,200 |
| 2025/01/22 | 174 | 175 | 171 | 172 | 22,200 |
| 2025/01/21 | 173 | 174 | 171 | 174 | 11,000 |
| 2025/01/20 | 176 | 176 | 170 | 174 | 57,800 |
| 2025/01/17 | 177 | 177 | 175 | 176 | 13,600 |
| 2025/01/16 | 179 | 179 | 176 | 176 | 7,500 |
| 2025/01/15 | 179 | 179 | 175 | 176 | 19,700 |
| 2025/01/14 | 177 | 179 | 175 | 178 | 26,700 |
| 2025/01/10 | 178 | 179 | 174 | 177 | 105,000 |
| 2025/01/09 | 182 | 206 | 173 | 176 | 1,253,600 |
| 2025/01/08 | 180 | 180 | 177 | 178 | 9,800 |
| 2025/01/07 | 178 | 179 | 176 | 178 | 21,700 |
| 2025/01/06 | 180 | 181 | 176 | 178 | 27,300 |
| 2024/12/30 | 177 | 179 | 177 | 179 | 16,300 |
| 2024/12/27 | 172 | 177 | 172 | 177 | 31,800 |
| 2024/12/26 | 174 | 176 | 172 | 173 | 23,100 |
| 2024/12/25 | 173 | 175 | 173 | 173 | 27,400 |
| 2024/12/24 | 175 | 175 | 173 | 174 | 21,300 |
| 2024/12/23 | 173 | 174 | 172 | 172 | 14,900 |
| 2024/12/20 | 173 | 175 | 171 | 172 | 26,800 |
| 2024/12/19 | 175 | 177 | 170 | 173 | 93,200 |
| 2024/12/18 | 179 | 180 | 176 | 177 | 17,400 |
| 2024/12/17 | 176 | 179 | 176 | 177 | 19,000 |
| 2024/12/16 | 177 | 183 | 175 | 175 | 102,100 |
| 2024/12/13 | 176 | 176 | 172 | 175 | 34,500 |
| 2024/12/12 | 177 | 177 | 171 | 176 | 112,800 |
| 2024/12/11 | 199 | 202 | 178 | 179 | 974,100 |
| 2024/12/10 | 177 | 181 | 177 | 179 | 27,600 |
| 2024/12/09 | 178 | 179 | 177 | 178 | 14,200 |
| 2024/12/06 | 178 | 179 | 174 | 178 | 32,300 |
| 2024/12/05 | 177 | 177 | 174 | 176 | 15,200 |
| 2024/12/04 | 178 | 178 | 176 | 177 | 8,700 |
| 2024/12/03 | 177 | 177 | 175 | 177 | 25,300 |
| 2024/12/02 | 179 | 182 | 178 | 178 | 10,200 |
| 2024/11/29 | 178 | 181 | 178 | 179 | 20,100 |
| 2024/11/28 | 181 | 181 | 176 | 177 | 27,100 |
| 2024/11/27 | 182 | 182 | 177 | 179 | 48,500 |
| 2024/11/26 | 185 | 185 | 180 | 181 | 86,200 |
| 2024/11/25 | 181 | 197 | 178 | 183 | 494,200 |
| 2024/11/22 | 174 | 176 | 173 | 176 | 19,000 |
| 2024/11/21 | 177 | 178 | 175 | 175 | 17,100 |
| 2024/11/20 | 178 | 178 | 176 | 176 | 5,400 |
| 2024/11/19 | 176 | 179 | 176 | 177 | 6,700 |
| 2024/11/18 | 173 | 179 | 173 | 177 | 20,700 |
| 2024/11/15 | 175 | 177 | 174 | 176 | 11,000 |
| 2024/11/14 | 175 | 178 | 174 | 175 | 12,500 |
| 2024/11/13 | 178 | 178 | 173 | 173 | 33,900 |
| 2024/11/12 | 174 | 178 | 172 | 177 | 38,000 |
| 2024/11/11 | 176 | 177 | 174 | 174 | 9,800 |
| 2024/11/08 | 176 | 176 | 174 | 175 | 3,800 |
| 2024/11/07 | 176 | 178 | 172 | 176 | 22,600 |
| 2024/11/06 | 170 | 175 | 170 | 174 | 10,800 |
| 2024/11/05 | 176 | 176 | 168 | 170 | 26,000 |
| 2024/11/01 | 174 | 176 | 172 | 176 | 7,700 |
| 2024/10/31 | 175 | 178 | 172 | 177 | 13,000 |
| 2024/10/30 | 174 | 178 | 171 | 175 | 50,600 |
| 2024/10/29 | 170 | 176 | 170 | 174 | 22,500 |
| 2024/10/28 | 165 | 170 | 164 | 169 | 24,000 |
| 2024/10/25 | 172 | 172 | 163 | 165 | 69,900 |
| 2024/10/24 | 176 | 176 | 171 | 172 | 50,100 |
| 2024/10/23 | 176 | 177 | 175 | 177 | 16,100 |
| 2024/10/22 | 177 | 178 | 173 | 176 | 39,900 |
| 2024/10/21 | 177 | 179 | 176 | 177 | 28,100 |
| 2024/10/18 | 180 | 181 | 177 | 177 | 37,200 |
| 2024/10/17 | 176 | 181 | 176 | 180 | 22,300 |
| 2024/10/16 | 177 | 183 | 177 | 177 | 31,600 |
| 2024/10/15 | 176 | 179 | 175 | 177 | 53,500 |
| 2024/10/11 | 180 | 182 | 179 | 181 | 49,300 |
| 2024/10/10 | 183 | 183 | 179 | 183 | 35,700 |
| 2024/10/09 | 179 | 182 | 178 | 181 | 41,200 |
| 2024/10/08 | 184 | 184 | 179 | 179 | 28,600 |
| 2024/10/07 | 184 | 184 | 181 | 182 | 36,200 |
| 2024/10/04 | 182 | 185 | 182 | 183 | 20,800 |
| 2024/10/03 | 184 | 187 | 181 | 181 | 40,400 |
| 2024/10/02 | 185 | 186 | 183 | 183 | 40,300 |
| 2024/10/01 | 181 | 186 | 181 | 184 | 22,000 |
| 2024/09/30 | 183 | 183 | 177 | 179 | 77,700 |
| 2024/09/27 | 185 | 187 | 184 | 185 | 51,500 |
| 2024/09/26 | 183 | 185 | 182 | 185 | 52,800 |
| 2024/09/25 | 185 | 186 | 181 | 182 | 53,600 |
| 2024/09/24 | 188 | 188 | 184 | 184 | 44,600 |
| 2024/09/20 | 187 | 187 | 183 | 185 | 60,100 |
| 2024/09/19 | 187 | 190 | 184 | 185 | 151,900 |
| 2024/09/18 | 182 | 187 | 181 | 182 | 69,700 |
| 2024/09/17 | 180 | 187 | 179 | 186 | 122,700 |
| 2024/09/13 | 181 | 183 | 177 | 179 | 76,300 |
| 2024/09/12 | 183 | 184 | 180 | 182 | 92,900 |
| 2024/09/11 | 186 | 188 | 178 | 181 | 226,300 |
| 2024/09/10 | 186 | 214 | 184 | 184 | 1,071,800 |
| 2024/09/09 | 181 | 186 | 177 | 181 | 128,800 |
| 2024/09/06 | 200 | 205 | 182 | 186 | 537,700 |
| 2024/09/05 | 201 | 236 | 197 | 200 | 2,036,600 |
| 2024/09/04 | 202 | 202 | 197 | 199 | 168,000 |
| 2024/09/03 | 212 | 222 | 203 | 206 | 503,000 |
| 2024/09/02 | 244 | 248 | 207 | 211 | 921,200 |
| 2024/08/30 | 250 | 288 | 233 | 238 | 6,691,400 |
| 2024/08/29 | 252 | 309 | 236 | 236 | 11,016,000 |
| 2024/08/28 | 187 | 236 | 180 | 236 | 2,677,200 |
| 2024/08/27 | 190 | 190 | 185 | 186 | 17,300 |
| 2024/08/26 | 187 | 190 | 185 | 190 | 20,900 |
| 2024/08/23 | 185 | 187 | 184 | 187 | 13,400 |
| 2024/08/22 | 187 | 188 | 182 | 184 | 21,400 |
| 2024/08/21 | 185 | 187 | 184 | 187 | 18,700 |
| 2024/08/20 | 184 | 187 | 182 | 184 | 36,300 |
| 2024/08/19 | 182 | 185 | 181 | 183 | 14,100 |