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 |
|---|---|---|---|---|---|
| 2024/07/26 | 180 | 182 | 177 | 180 | 48,100 |
| 2024/07/25 | 189 | 190 | 180 | 180 | 74,800 |
| 2024/07/24 | 191 | 192 | 189 | 190 | 15,800 |
| 2024/07/23 | 194 | 195 | 191 | 192 | 23,600 |
| 2024/07/22 | 192 | 192 | 191 | 191 | 13,700 |
| 2024/07/19 | 194 | 194 | 191 | 191 | 11,200 |
| 2024/07/18 | 192 | 194 | 192 | 192 | 10,700 |
| 2024/07/17 | 191 | 194 | 191 | 194 | 39,100 |
| 2024/07/16 | 195 | 195 | 190 | 192 | 30,300 |
| 2024/07/12 | 189 | 194 | 189 | 192 | 58,900 |
| 2024/07/11 | 193 | 194 | 190 | 190 | 46,200 |
| 2024/07/10 | 197 | 198 | 192 | 192 | 28,100 |
| 2024/07/09 | 198 | 200 | 197 | 197 | 29,300 |
| 2024/07/08 | 202 | 202 | 198 | 198 | 52,400 |
| 2024/07/05 | 200 | 204 | 200 | 200 | 22,000 |
| 2024/07/04 | 201 | 202 | 199 | 200 | 30,500 |
| 2024/07/03 | 203 | 203 | 200 | 201 | 11,500 |
| 2024/07/02 | 203 | 203 | 199 | 201 | 18,900 |
| 2024/07/01 | 206 | 206 | 201 | 201 | 18,100 |
| 2024/06/28 | 207 | 207 | 202 | 202 | 14,600 |
| 2024/06/27 | 198 | 206 | 198 | 206 | 53,100 |
| 2024/06/26 | 199 | 200 | 196 | 197 | 34,600 |
| 2024/06/25 | 200 | 200 | 198 | 200 | 16,100 |
| 2024/06/24 | 201 | 201 | 197 | 200 | 41,000 |
| 2024/06/21 | 206 | 206 | 199 | 200 | 51,600 |
| 2024/06/20 | 200 | 207 | 200 | 206 | 54,200 |
| 2024/06/19 | 199 | 202 | 198 | 199 | 15,100 |
| 2024/06/18 | 201 | 203 | 197 | 200 | 18,300 |
| 2024/06/17 | 203 | 203 | 198 | 201 | 50,300 |
| 2024/06/14 | 191 | 202 | 191 | 201 | 73,400 |
| 2024/06/13 | 203 | 207 | 194 | 195 | 136,300 |
| 2024/06/12 | 209 | 210 | 202 | 206 | 45,300 |
| 2024/06/11 | 209 | 211 | 207 | 209 | 54,300 |
| 2024/06/10 | 213 | 213 | 208 | 211 | 45,400 |
| 2024/06/07 | 216 | 216 | 207 | 210 | 69,900 |
| 2024/06/06 | 218 | 225 | 214 | 215 | 175,200 |
| 2024/06/05 | 215 | 215 | 212 | 213 | 16,200 |
| 2024/06/04 | 215 | 217 | 213 | 214 | 35,000 |
| 2024/06/03 | 213 | 219 | 211 | 215 | 35,700 |
| 2024/05/31 | 214 | 216 | 211 | 213 | 74,800 |
| 2024/05/30 | 206 | 215 | 197 | 209 | 76,000 |
| 2024/05/29 | 210 | 211 | 207 | 208 | 75,100 |
| 2024/05/28 | 210 | 215 | 207 | 211 | 165,800 |
| 2024/05/27 | 222 | 234 | 207 | 210 | 1,370,600 |
| 2024/05/24 | 191 | 210 | 191 | 210 | 520,200 |
| 2024/05/23 | 197 | 198 | 192 | 192 | 126,500 |
| 2024/05/22 | 196 | 215 | 196 | 197 | 1,075,400 |
| 2024/05/21 | 195 | 196 | 192 | 192 | 23,800 |
| 2024/05/20 | 194 | 197 | 190 | 195 | 52,600 |
| 2024/05/17 | 198 | 201 | 190 | 191 | 150,200 |
| 2024/05/16 | 202 | 210 | 195 | 202 | 342,800 |
| 2024/05/15 | 204 | 204 | 196 | 199 | 51,700 |
| 2024/05/14 | 200 | 204 | 199 | 204 | 34,400 |
| 2024/05/13 | 198 | 200 | 197 | 200 | 41,300 |
| 2024/05/10 | 194 | 198 | 194 | 197 | 32,300 |
| 2024/05/09 | 200 | 200 | 193 | 196 | 45,100 |
| 2024/05/08 | 193 | 200 | 193 | 199 | 87,500 |
| 2024/05/07 | 192 | 193 | 189 | 193 | 43,900 |
| 2024/05/02 | 191 | 194 | 185 | 190 | 88,800 |
| 2024/05/01 | 190 | 195 | 189 | 191 | 70,600 |
| 2024/04/30 | 187 | 198 | 184 | 193 | 254,600 |
| 2024/04/26 | 184 | 185 | 181 | 185 | 26,600 |
| 2024/04/25 | 185 | 185 | 180 | 184 | 47,100 |
| 2024/04/24 | 186 | 187 | 184 | 185 | 42,100 |
| 2024/04/23 | 183 | 191 | 183 | 184 | 64,000 |
| 2024/04/22 | 184 | 186 | 180 | 182 | 73,900 |
| 2024/04/19 | 191 | 191 | 180 | 182 | 196,900 |
| 2024/04/18 | 181 | 195 | 179 | 192 | 313,600 |
| 2024/04/17 | 186 | 196 | 180 | 184 | 372,100 |
| 2024/04/16 | 195 | 196 | 179 | 182 | 487,800 |
| 2024/04/15 | 203 | 229 | 191 | 191 | 1,837,200 |
| 2024/04/12 | 199 | 207 | 199 | 203 | 133,600 |
| 2024/04/11 | 207 | 210 | 203 | 207 | 89,900 |
| 2024/04/10 | 208 | 209 | 205 | 209 | 48,600 |
| 2024/04/09 | 206 | 210 | 203 | 208 | 110,100 |
| 2024/04/08 | 202 | 208 | 201 | 205 | 108,300 |
| 2024/04/05 | 199 | 202 | 198 | 201 | 79,800 |
| 2024/04/04 | 202 | 203 | 199 | 203 | 53,000 |
| 2024/04/03 | 203 | 204 | 201 | 201 | 54,900 |
| 2024/04/02 | 211 | 211 | 203 | 203 | 149,000 |
| 2024/04/01 | 211 | 214 | 210 | 211 | 65,800 |
| 2024/03/29 | 210 | 214 | 209 | 210 | 46,100 |
| 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 |