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
2010/12/30 26,400 26,800 25,020 25,300 298
2010/12/29 26,700 27,600 25,270 26,990 596
2010/12/28 29,700 33,100 26,700 27,460 2,013
2010/12/27 24,200 29,200 23,900 29,200 1,207
2010/12/24 24,000 24,960 23,800 24,200 71
2010/12/22 26,050 26,500 23,800 24,000 329
2010/12/21 23,810 26,100 23,500 25,050 449
2010/12/20 24,000 25,450 23,700 24,010 162
2010/12/17 24,100 24,500 23,510 23,700 245
2010/12/16 25,700 25,990 22,300 24,900 389
2010/12/15 25,500 26,290 24,100 26,180 581
2010/12/14 24,000 28,200 24,000 27,200 1,875
2010/12/13 20,200 23,400 20,000 23,400 518
2010/12/10 18,270 20,000 18,200 19,400 139
2010/12/09 19,050 19,070 18,270 18,320 53
2010/12/08 18,480 19,400 18,480 18,900 106
2010/12/07 17,860 18,400 17,810 18,400 86
2010/12/06 18,300 18,400 18,300 18,320 12
2010/12/03 19,140 19,450 17,800 18,700 112
2010/12/02 18,390 19,500 18,000 18,900 121
2010/12/01 17,330 17,990 17,200 17,990 226
2010/11/30 17,790 18,130 17,720 18,130 12
2010/11/29 18,200 18,600 18,070 18,190 60
2010/11/26 19,700 19,700 18,100 18,200 123
2010/11/25 18,500 19,700 18,500 19,500 232
2010/11/24 17,250 18,280 17,250 18,200 81
2010/11/22 17,620 18,210 17,500 18,210 116
2010/11/19 18,510 19,000 17,410 17,600 140
2010/11/18 16,700 18,500 16,700 18,200 160
2010/11/17 17,000 17,000 16,180 16,510 16
2010/11/16 17,300 17,450 17,000 17,400 13
2010/11/15 17,500 17,500 17,000 17,000 64
2010/11/12 16,700 17,300 16,600 17,000 59
2010/11/11 16,350 16,700 16,350 16,700 100
2010/11/10 15,660 16,500 15,660 16,100 55
2010/11/09 16,450 16,500 16,000 16,400 42
2010/11/08 16,000 16,500 15,800 16,500 47
2010/11/05 15,710 16,300 15,710 16,200 20
2010/11/04 15,500 15,620 15,500 15,600 19
2010/11/02 15,300 15,350 15,300 15,350 8
2010/11/01 15,290 15,300 15,270 15,290 40
2010/10/29 15,890 16,000 15,310 15,310 83
2010/10/28 16,100 16,600 15,900 15,900 23
2010/10/27 15,530 16,700 15,530 16,700 37
2010/10/26 15,570 16,000 15,500 15,500 48
2010/10/25 16,500 16,500 16,000 16,100 25
2010/10/22 16,510 16,700 16,510 16,550 23
2010/10/21 17,450 17,450 16,730 17,000 26
2010/10/20 17,580 17,580 16,770 17,480 32
2010/10/19 17,320 17,600 16,560 17,600 53
2010/10/18 16,600 17,900 16,000 17,500 37
2010/10/15 15,500 17,520 15,500 17,000 81
2010/10/14 15,700 16,300 15,620 16,300 31
2010/10/13 16,200 16,740 16,000 16,000 27
2010/10/12 16,550 16,890 16,400 16,600 49
2010/10/08 16,980 16,980 16,500 16,500 34
2010/10/07 16,530 17,000 16,510 16,630 50
2010/10/06 16,540 17,100 16,540 16,670 53
2010/10/05 17,000 17,150 16,500 17,150 142
2010/10/04 17,000 17,190 16,800 16,850 66
2010/10/01 17,030 17,100 16,500 16,800 213
2010/09/30 17,690 17,690 17,040 17,300 50
2010/09/29 17,010 17,400 17,000 17,300 29
2010/09/28 17,300 17,300 16,910 17,050 109
2010/09/27 17,630 17,700 17,200 17,300 93
2010/09/24 17,800 18,100 17,620 17,620 71
2010/09/22 18,210 18,690 17,700 18,470 280
2010/09/21 18,650 19,000 18,260 18,600 341
2010/09/17 19,990 19,990 19,200 19,850 90
2010/09/16 20,600 20,600 20,150 20,150 49
2010/09/15 21,090 21,400 20,530 21,000 92
2010/09/14 21,700 21,700 21,010 21,590 68
2010/09/13 21,500 22,050 21,000 21,700 64
2010/09/10 21,000 21,700 20,530 21,500 91
2010/09/09 20,220 22,500 20,220 21,010 200
2010/09/08 22,900 25,500 20,180 20,180 692
2010/09/07 20,950 22,000 20,900 20,900 140
2010/09/06 19,500 20,500 19,390 20,400 113
2010/09/03 19,600 19,900 19,300 19,700 57
2010/09/02 18,480 22,400 18,400 19,700 387
2010/09/01 18,200 18,480 17,650 18,400 34
2010/08/31 18,180 18,600 18,010 18,090 16
2010/08/30 18,100 19,070 18,100 18,570 69
2010/08/27 17,300 17,900 17,300 17,760 19
2010/08/26 17,580 17,980 17,270 17,510 33
2010/08/25 17,040 17,980 17,040 17,980 41
2010/08/24 17,900 17,990 17,100 17,800 68
2010/08/23 17,460 17,990 17,460 17,990 10
2010/08/20 18,180 18,200 17,610 17,750 48
2010/08/19 17,450 18,000 17,450 17,600 19
2010/08/18 17,980 17,980 17,410 17,550 34
2010/08/17 17,810 17,810 17,430 17,790 36
2010/08/16 17,650 17,980 17,410 17,410 26
2010/08/13 18,550 18,550 17,650 17,700 59
2010/08/12 17,700 18,150 17,650 18,150 54
2010/08/11 18,150 18,150 17,670 18,000 48
2010/08/10 18,070 18,400 17,660 17,800 66
2010/08/09 17,990 18,210 17,750 18,210 36
2010/08/06 17,600 18,690 17,400 18,690 141
2010/08/05 19,700 19,700 17,790 18,000 70
2010/08/04 19,900 19,900 18,820 18,820 94
2010/08/03 19,700 21,800 19,510 19,900 208
2010/08/02 21,150 21,400 19,510 19,700 48
2010/07/30 21,890 21,890 20,650 20,650 48
2010/07/29 20,290 20,500 20,290 20,500 18
2010/07/28 20,050 21,290 20,000 21,290 60
2010/07/27 20,150 20,500 20,150 20,220 77
2010/07/26 20,140 20,700 19,680 20,650 52
2010/07/23 19,000 21,450 18,800 19,740 172
2010/07/22 19,190 19,580 18,210 18,600 157
2010/07/21 21,000 21,100 18,600 19,990 117
2010/07/20 22,500 22,500 21,040 21,040 39
2010/07/16 22,750 23,200 22,000 22,000 64
2010/07/15 24,320 24,320 22,750 22,750 72
2010/07/14 25,000 25,000 24,000 24,700 48
2010/07/13 24,510 25,200 24,000 25,200 27
2010/07/12 26,000 26,000 24,500 24,500 26
2010/07/09 26,000 26,000 24,410 25,500 41
2010/07/08 25,500 26,000 25,020 25,980 32
2010/07/07 24,210 25,000 24,210 25,000 12
2010/07/06 23,530 25,500 23,530 24,500 40
2010/07/05 24,610 25,380 24,500 24,510 24
2010/07/02 23,500 24,600 23,500 24,600 40
2010/07/01 24,500 25,100 21,990 23,500 146
2010/06/30 22,490 23,500 21,500 23,500 41
2010/06/29 24,600 25,650 22,300 23,490 82
2010/06/28 26,280 26,280 24,290 24,790 86
2010/06/25 26,390 26,500 25,500 26,290 134
2010/06/24 27,490 27,490 26,990 27,390 59
2010/06/23 26,800 27,990 26,800 27,990 33
2010/06/22 28,200 28,200 26,600 27,300 100
2010/06/21 27,200 28,200 26,310 28,200 127
2010/06/18 29,200 29,200 27,350 27,350 63
2010/06/17 31,100 31,100 28,970 28,990 208
2010/06/16 29,230 33,950 29,230 30,400 504
2010/06/15 29,200 29,200 28,000 29,200 144
2010/06/14 29,500 31,000 28,000 29,000 470
2010/06/11 26,400 30,200 26,400 30,200 635
2010/06/10 25,480 26,000 24,500 25,200 60
2010/06/09 26,700 27,000 25,000 25,000 58
2010/06/08 25,700 26,500 25,500 25,700 28
2010/06/07 25,000 26,700 25,000 26,200 144
2010/06/04 25,500 27,200 25,500 27,000 212
2010/06/03 25,500 26,500 24,500 26,500 80
2010/06/02 25,700 26,300 25,110 25,320 44
2010/06/01 26,540 27,090 25,000 25,800 139
2010/05/31 25,400 26,600 25,000 26,600 63
2010/05/28 24,970 25,530 24,200 24,900 61
2010/05/27 23,100 26,000 22,020 24,700 202
2010/05/26 22,600 23,010 22,110 23,000 283
2010/05/25 24,500 24,600 23,500 23,600 158
2010/05/24 24,710 26,500 24,550 25,800 151
2010/05/21 22,780 23,890 22,780 23,210 211
2010/05/20 25,800 25,800 24,300 24,780 179
2010/05/19 23,490 25,590 22,000 24,800 585
2010/05/18 26,500 27,500 24,000 24,490 203
2010/05/17 28,500 28,500 25,100 26,500 150
2010/05/14 29,500 29,500 29,000 29,000 104
2010/05/13 29,550 30,000 29,460 29,530 112
2010/05/12 31,300 31,950 29,100 29,300 102
2010/05/11 32,000 33,100 31,800 31,800 132
2010/05/10 30,550 32,000 30,500 31,500 168
2010/05/07 32,000 34,250 32,000 32,650 203
2010/05/06 35,000 36,500 35,000 35,150 188
2010/04/30 37,350 37,800 36,500 37,500 150
2010/04/28 36,800 37,800 36,100 37,800 113
2010/04/27 38,250 38,250 37,000 38,000 137
2010/04/26 38,200 38,500 37,100 38,000 380
2010/04/23 37,800 37,900 37,000 37,650 239
2010/04/22 37,950 37,950 36,000 37,500 298
2010/04/21 37,800 38,900 36,300 37,000 713
2010/04/20 35,150 41,450 34,900 39,900 2,227
2010/04/19 33,900 35,300 33,900 34,450 173
2010/04/16 36,700 36,850 34,100 36,000 336
2010/04/15 35,600 37,350 35,100 36,700 385
2010/04/14 33,800 36,300 33,800 36,300 339
2010/04/13 35,900 35,950 33,050 33,800 651
2010/04/12 37,000 37,200 35,300 36,600 550
2010/04/09 34,600 37,850 34,100 37,300 1,381
2010/04/08 39,500 40,450 38,700 40,000 349
2010/04/07 38,300 41,100 37,000 40,800 769
2010/04/06 40,100 40,950 36,000 36,200 432
2010/04/05 41,550 42,000 39,800 40,250 220
2010/04/02 43,900 44,000 41,000 41,900 344
2010/04/01 41,000 42,600 40,000 42,500 307
2010/03/31 40,600 41,350 39,150 40,550 176
2010/03/30 38,900 40,850 38,900 40,500 195
2010/03/29 39,050 42,050 38,300 39,600 469
2010/03/26 43,000 44,200 38,100 39,050 545
2010/03/25 44,500 44,500 40,050 42,300 796
2010/03/24 49,300 49,300 40,000 45,900 2,143
2010/03/23 43,000 43,000 43,000 43,000 1,042
2010/03/19 31,800 37,750 30,300 36,000 1,138
2010/03/18 32,500 33,000 29,300 31,100 501
2010/03/17 35,900 36,800 31,000 31,600 1,724
2010/03/16 28,600 33,100 27,700 33,100 1,173
2010/03/15 26,500 29,000 25,700 28,100 493
2010/03/12 26,060 26,060 24,500 25,700 259
2010/03/11 25,500 26,970 25,500 26,080 114
2010/03/10 25,970 27,890 25,900 25,960 211
2010/03/09 25,010 25,990 25,010 25,970 143
2010/03/08 24,500 25,610 24,500 25,450 123
2010/03/05 24,300 25,500 24,200 24,550 80
2010/03/04 24,890 24,990 24,010 24,930 135
2010/03/03 26,100 26,100 24,010 24,010 343
2010/03/02 28,500 28,500 26,300 26,300 323
2010/03/01 26,100 29,200 24,000 27,500 835
2010/02/26 22,550 28,700 21,620 25,600 1,243
2010/02/25 27,910 31,000 22,100 24,000 1,473
2010/02/24 26,410 26,410 26,410 26,410 558
2010/02/23 17,700 21,410 17,500 21,410 719
2010/02/22 17,010 17,530 16,870 17,410 73
2010/02/19 17,400 17,600 16,950 16,960 74
2010/02/18 16,570 17,330 16,570 17,000 21
2010/02/17 17,220 17,220 16,610 16,800 42
2010/02/16 17,260 17,260 16,500 17,220 45
2010/02/15 17,500 17,500 16,810 17,260 17
2010/02/12 16,580 17,500 16,580 16,900 47
2010/02/10 17,010 17,080 16,330 16,980 27
2010/02/09 16,100 16,650 16,020 16,650 52
2010/02/08 16,500 17,000 16,010 16,110 72
2010/02/05 16,200 16,680 16,030 16,600 108
2010/02/04 16,800 17,020 16,500 16,500 17
2010/02/03 17,130 17,300 16,500 17,200 110
2010/02/02 16,800 17,200 16,700 17,130 66
2010/02/01 17,850 17,900 16,520 16,800 91
2010/01/29 17,800 17,990 17,450 17,450 42
2010/01/28 18,300 18,300 17,800 18,200 47
2010/01/27 18,370 18,400 18,060 18,200 41
2010/01/26 19,150 19,270 18,320 18,570 78
2010/01/25 18,230 19,270 17,950 18,810 110
2010/01/22 17,950 18,230 17,830 17,950 67
2010/01/21 18,440 18,730 17,900 18,100 168
2010/01/20 19,130 19,900 18,480 18,840 505
2010/01/19 21,030 21,030 20,500 21,030 499
2010/01/18 16,520 17,040 16,500 17,030 86
2010/01/15 16,800 16,960 16,200 16,300 173
2010/01/14 17,500 17,650 16,580 17,090 88
2010/01/13 17,630 17,630 16,550 17,380 43
2010/01/12 16,800 17,350 16,200 17,350 122
2010/01/08 16,950 17,400 16,950 17,390 15
2010/01/07 17,300 17,700 16,550 16,900 51
2010/01/06 16,850 17,250 16,850 17,250 57
2010/01/05 16,760 17,200 16,700 17,200 18
2010/01/04 17,200 17,200 17,000 17,050 13

このページの先頭へ