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
2011/12/30 12,940 12,940 12,280 12,300 10
2011/12/29 12,000 12,990 11,810 12,940 34
2011/12/28 12,490 12,490 11,800 11,800 13
2011/12/27 12,150 12,500 11,500 12,500 53
2011/12/26 12,750 12,750 12,020 12,200 35
2011/12/22 12,800 12,800 12,750 12,750 32
2011/12/21 13,200 13,500 12,800 12,810 42
2011/12/20 13,300 13,500 12,840 13,500 30
2011/12/19 13,500 13,500 12,770 13,000 26
2011/12/16 13,290 13,290 12,550 13,200 25
2011/12/15 13,500 13,900 13,000 13,900 33
2011/12/14 14,200 14,200 13,500 13,500 10
2011/12/13 14,000 14,000 13,700 13,900 14
2011/12/12 12,700 14,300 12,700 14,000 74
2011/12/09 13,000 13,000 12,500 12,500 3
2011/12/08 12,510 13,000 12,510 13,000 33
2011/12/07 12,300 12,700 12,200 12,210 28
2011/12/06 12,490 12,750 12,300 12,310 31
2011/12/05 11,850 12,490 11,700 12,490 40
2011/12/02 11,980 11,980 11,600 11,850 24
2011/12/01 11,790 11,800 11,510 11,750 14
2011/11/30 11,780 11,800 11,510 11,510 19
2011/11/29 11,300 11,800 11,300 11,510 7
2011/11/28 10,710 11,550 10,710 11,550 34
2011/11/25 10,910 11,290 10,750 11,000 23
2011/11/24 11,010 11,100 10,900 10,900 30
2011/11/22 12,300 12,490 11,000 11,150 73
2011/11/21 11,750 11,750 11,750 11,750 11
2011/11/18 12,320 12,500 11,760 11,760 29
2011/11/17 12,000 12,000 11,750 11,750 64
2011/11/16 12,080 12,200 12,080 12,200 4
2011/11/15 12,110 12,120 12,010 12,050 16
2011/11/14 12,400 12,400 12,100 12,100 5
2011/11/11 12,030 12,100 12,030 12,100 5
2011/11/10 12,250 12,250 12,100 12,200 16
2011/11/09 12,700 12,700 12,500 12,550 49
2011/11/08 12,850 12,850 12,750 12,750 45
2011/11/07 12,720 12,980 12,720 12,980 7
2011/11/04 12,650 12,710 12,650 12,700 30
2011/11/02 13,000 13,000 12,700 12,700 36
2011/11/01 13,100 13,110 12,760 13,000 15
2011/10/31 13,200 13,400 13,040 13,100 21
2011/10/28 12,600 13,300 12,600 12,900 59
2011/10/27 12,480 13,000 12,420 12,500 16
2011/10/26 12,740 13,000 12,470 12,470 32
2011/10/25 12,750 13,000 12,300 12,500 53
2011/10/24 13,000 13,100 12,020 12,750 67
2011/10/21 14,000 14,000 12,850 13,000 41
2011/10/20 13,960 14,900 13,500 14,000 193
2011/10/19 12,500 13,490 12,500 13,290 42
2011/10/18 12,200 12,510 12,200 12,480 37
2011/10/17 12,400 12,500 12,400 12,480 36
2011/10/14 12,170 12,390 11,950 12,000 39
2011/10/13 11,950 12,550 11,950 12,180 54
2011/10/12 12,000 12,000 11,580 11,790 52
2011/10/11 12,200 12,300 12,010 12,010 61
2011/10/07 12,170 12,170 11,430 12,080 618
2011/10/06 13,250 13,500 13,060 13,070 25
2011/10/05 12,640 13,100 12,640 12,950 30
2011/10/04 13,000 13,000 12,750 12,750 5
2011/10/03 13,100 13,300 12,700 13,300 11
2011/09/30 13,150 13,200 13,100 13,100 31
2011/09/29 12,590 13,200 12,590 13,010 28
2011/09/28 13,130 13,200 13,130 13,190 13
2011/09/27 13,520 13,520 13,030 13,330 18
2011/09/26 14,000 14,000 12,510 12,920 65
2011/09/22 14,550 14,550 14,000 14,320 35
2011/09/21 14,600 14,610 14,550 14,550 21
2011/09/20 15,300 15,300 15,000 15,000 17
2011/09/16 14,530 15,200 14,530 14,570 18
2011/09/15 14,620 14,850 14,500 14,710 50
2011/09/14 14,800 14,800 14,510 14,510 38
2011/09/13 14,660 15,200 14,560 15,200 19
2011/09/12 15,110 15,200 14,700 14,700 57
2011/09/09 15,500 15,600 15,110 15,200 117
2011/09/08 15,630 15,950 15,600 15,600 30
2011/09/07 15,550 16,000 15,530 15,570 30
2011/09/06 16,170 16,170 15,700 15,700 40
2011/09/05 15,800 16,000 15,800 15,920 39
2011/09/02 16,320 16,320 15,800 16,170 143
2011/09/01 16,250 16,300 16,020 16,110 37
2011/08/31 15,740 16,200 15,740 16,000 28
2011/08/30 15,690 16,050 15,690 15,780 47
2011/08/29 16,020 16,020 15,410 15,800 130
2011/08/26 16,450 16,450 16,050 16,090 40
2011/08/25 16,410 16,890 16,030 16,130 93
2011/08/24 18,130 18,130 15,950 16,250 590
2011/08/23 19,950 21,950 17,340 17,340 1,382
2011/08/22 16,750 19,950 16,700 19,950 791
2011/08/19 15,010 15,950 15,000 15,950 87
2011/08/18 15,260 15,500 15,110 15,110 71
2011/08/17 15,300 15,600 15,200 15,500 27
2011/08/16 15,670 15,670 15,130 15,210 45
2011/08/15 15,510 15,730 15,200 15,730 13
2011/08/12 14,900 15,780 14,900 15,730 22
2011/08/11 14,950 15,300 14,800 15,300 13
2011/08/10 15,000 15,780 14,950 15,230 82
2011/08/09 14,220 15,000 14,000 15,000 86
2011/08/08 15,500 15,890 15,000 15,000 75
2011/08/05 14,600 16,200 14,600 15,500 297
2011/08/04 17,000 17,000 17,000 17,000 13
2011/08/03 16,510 16,810 16,500 16,800 49
2011/08/02 16,630 17,000 16,630 17,000 15
2011/08/01 17,100 17,100 16,600 16,620 8
2011/07/29 17,000 17,100 17,000 17,100 28
2011/07/28 17,010 17,300 17,010 17,010 41
2011/07/27 17,590 17,590 17,200 17,200 61
2011/07/26 17,200 17,580 17,200 17,230 84
2011/07/25 17,320 17,620 17,320 17,330 21
2011/07/22 17,700 17,700 17,300 17,670 14
2011/07/21 17,210 17,770 17,210 17,500 18
2011/07/20 17,300 17,400 17,200 17,200 88
2011/07/19 17,560 17,560 17,200 17,200 47
2011/07/15 17,530 17,690 17,500 17,500 114
2011/07/14 18,800 18,800 17,800 18,020 54
2011/07/13 18,270 18,500 18,000 18,000 36
2011/07/12 17,850 18,000 17,850 17,870 63
2011/07/11 18,690 18,690 18,000 18,000 122
2011/07/08 18,690 18,740 18,500 18,740 15
2011/07/07 18,600 18,600 18,300 18,600 75
2011/07/06 19,000 19,300 19,000 19,000 61
2011/07/05 19,600 19,600 19,000 19,350 68
2011/07/04 19,330 19,500 18,640 19,500 72
2011/07/01 18,800 19,360 18,420 19,090 159
2011/06/30 18,250 18,800 18,250 18,360 77
2011/06/29 18,210 18,240 18,200 18,230 23
2011/06/28 18,390 19,000 18,200 18,500 57
2011/06/27 17,760 17,900 17,760 17,770 9
2011/06/24 18,140 18,300 17,820 17,830 16
2011/06/23 17,860 18,200 17,500 17,990 31
2011/06/22 17,800 18,260 17,530 18,260 25
2011/06/21 17,680 18,000 17,460 17,460 52
2011/06/20 19,000 19,000 17,610 17,680 106
2011/06/17 18,020 18,360 18,000 18,360 18
2011/06/16 18,020 18,250 18,020 18,020 19
2011/06/15 18,580 18,580 18,000 18,200 34
2011/06/14 18,000 18,450 18,000 18,180 17
2011/06/13 18,580 18,700 17,650 18,700 150
2011/06/10 19,040 19,050 18,600 18,980 47
2011/06/09 19,050 19,670 19,020 19,100 19
2011/06/08 19,230 19,230 19,050 19,050 8
2011/06/07 19,030 19,900 19,030 19,230 97
2011/06/06 19,500 19,550 19,020 19,020 60
2011/06/03 19,600 19,600 19,500 19,520 27
2011/06/02 19,530 19,980 19,530 19,900 12
2011/06/01 19,840 19,990 19,520 19,580 28
2011/05/31 20,290 20,750 19,800 20,340 75
2011/05/30 19,340 20,290 19,340 20,290 47
2011/05/27 19,300 19,500 19,300 19,330 21
2011/05/26 20,310 20,400 19,500 19,500 46
2011/05/25 19,910 20,800 19,510 19,510 89
2011/05/24 19,300 19,510 19,300 19,510 13
2011/05/23 19,500 19,530 19,490 19,530 270
2011/05/20 20,300 20,300 19,010 19,510 114
2011/05/19 19,500 20,300 19,480 19,500 81
2011/05/18 18,500 18,700 18,400 18,700 42
2011/05/17 18,250 18,510 18,240 18,500 54
2011/05/16 19,950 19,950 18,700 19,000 54
2011/05/13 20,550 20,550 19,500 19,990 150
2011/05/12 20,900 20,910 20,010 20,100 40
2011/05/11 20,100 20,840 20,030 20,840 157
2011/05/10 19,500 19,700 19,390 19,610 31
2011/05/09 20,600 20,600 19,310 20,150 66
2011/05/06 20,200 20,500 19,130 20,100 187
2011/05/02 19,680 21,000 19,500 20,190 296
2011/04/28 19,370 19,600 19,370 19,400 12
2011/04/27 18,850 19,500 18,800 19,500 49
2011/04/26 18,920 18,940 18,830 18,850 34
2011/04/25 18,930 19,290 18,930 18,930 17
2011/04/22 19,500 19,950 19,300 19,320 34
2011/04/21 19,970 19,970 19,000 19,600 46
2011/04/20 19,820 19,950 19,420 19,800 80
2011/04/19 19,430 19,430 18,600 19,420 45
2011/04/18 19,400 19,450 18,820 19,450 24
2011/04/15 19,400 19,400 19,100 19,400 10
2011/04/14 18,990 19,180 18,800 18,890 13
2011/04/13 18,600 18,790 18,460 18,790 17
2011/04/12 19,510 19,510 18,860 18,860 22
2011/04/11 19,200 19,200 18,700 19,200 23
2011/04/08 18,900 19,000 18,200 18,800 24
2011/04/07 18,410 19,300 18,410 19,000 19
2011/04/06 19,010 19,010 18,450 18,470 50
2011/04/05 19,260 19,300 19,000 19,020 49
2011/04/04 20,600 20,600 19,000 19,600 81
2011/04/01 20,520 21,500 20,520 20,600 44
2011/03/31 20,010 21,500 20,010 21,300 200
2011/03/30 19,390 20,450 19,300 20,300 33
2011/03/29 19,210 19,350 18,400 19,300 69
2011/03/28 19,360 19,360 19,000 19,200 66
2011/03/25 19,300 19,900 19,010 19,060 45
2011/03/24 20,000 20,200 19,000 19,700 136
2011/03/23 20,000 21,400 19,500 20,250 110
2011/03/22 19,510 20,950 19,510 20,050 209
2011/03/18 17,500 19,300 17,500 18,880 134
2011/03/17 15,300 18,300 15,100 17,900 206
2011/03/16 14,560 17,290 14,560 17,280 629
2011/03/15 15,330 16,130 15,260 15,260 570
2011/03/14 19,240 22,500 19,240 19,260 556
2011/03/11 23,800 24,890 23,620 24,240 385
2011/03/10 27,000 27,500 24,400 24,800 790
2011/03/09 31,700 31,700 27,330 28,000 1,076
2011/03/08 27,900 29,900 26,460 29,790 680
2011/03/07 25,370 29,300 25,210 27,510 696
2011/03/04 26,000 26,000 25,020 25,400 62
2011/03/03 24,830 26,000 24,730 26,000 70
2011/03/02 26,440 26,440 24,500 25,330 192
2011/03/01 25,940 26,330 25,230 26,330 109
2011/02/28 24,280 25,190 23,820 25,180 320
2011/02/25 23,760 24,400 23,270 24,030 244
2011/02/24 25,560 25,980 23,700 24,000 680
2011/02/23 26,000 28,100 25,560 25,560 508
2011/02/22 29,490 29,490 26,500 27,000 861
2011/02/21 26,500 29,480 25,840 29,450 974
2011/02/18 23,650 27,700 23,650 25,640 829
2011/02/17 22,870 23,890 22,870 23,650 355
2011/02/16 22,790 23,390 22,760 22,760 63
2011/02/15 22,510 23,100 22,510 22,750 73
2011/02/14 22,780 23,000 22,500 22,500 104
2011/02/10 22,490 22,790 22,000 22,500 46
2011/02/09 22,900 23,010 22,500 22,500 115
2011/02/08 23,470 23,500 22,910 23,400 70
2011/02/07 22,900 23,480 22,400 23,480 78
2011/02/04 22,300 23,000 21,850 22,750 76
2011/02/03 23,100 23,200 22,300 22,300 44
2011/02/02 21,800 22,490 21,530 22,490 105
2011/02/01 21,600 22,210 21,600 21,740 56
2011/01/31 22,050 22,300 21,000 21,600 412
2011/01/28 24,400 24,790 21,000 22,400 257
2011/01/27 24,490 24,490 22,800 23,400 88
2011/01/26 24,200 24,690 24,010 24,010 60
2011/01/25 22,990 24,000 22,810 24,000 172
2011/01/24 23,270 23,890 22,990 23,000 125
2011/01/21 24,500 24,750 22,800 22,810 364
2011/01/20 26,530 26,530 25,000 25,000 358
2011/01/19 26,070 27,500 26,040 26,540 245
2011/01/18 25,650 29,750 25,650 26,520 1,196
2011/01/17 27,000 27,850 26,020 26,150 134
2011/01/14 27,800 28,490 26,550 26,650 370
2011/01/13 25,830 28,500 25,830 27,200 607
2011/01/12 25,510 26,400 25,500 25,600 94
2011/01/11 25,800 25,810 25,410 25,440 81
2011/01/07 25,690 26,400 25,400 26,400 146
2011/01/06 26,690 26,700 25,400 25,700 86
2011/01/05 25,400 25,620 25,030 25,230 135
2011/01/04 25,300 26,000 24,800 25,880 144

このページの先頭へ