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
2012/12/28 140 143 137 143 10,100
2012/12/27 138 141 135 137 12,600
2012/12/26 137 138 136 137 1,300
2012/12/25 137 139 137 138 6,800
2012/12/21 141 141 138 138 4,200
2012/12/20 143 144 140 141 13,200
2012/12/19 142 145 141 143 8,300
2012/12/18 141 143 136 142 4,500
2012/12/17 139 144 135 139 5,200
2012/12/14 140 140 138 139 4,500
2012/12/13 138 140 138 140 5,600
2012/12/12 139 140 137 137 16,300
2012/12/11 140 141 138 139 4,000
2012/12/10 141 141 139 140 1,900
2012/12/07 142 142 138 141 5,400
2012/12/06 138 150 137 142 42,600
2012/12/05 141 141 139 141 3,000
2012/12/04 141 141 140 141 4,700
2012/12/03 141 145 140 141 13,100
2012/11/30 138 142 138 138 24,200
2012/11/29 150 154 132 142 38,600
2012/11/28 149 190 141 146 182,400
2012/11/28 1 -> 100.00 分割
2012/11/27 14,890 14,970 14,500 14,600 27
2012/11/26 14,000 14,600 13,500 14,600 70
2012/11/22 13,800 14,040 13,500 14,040 64
2012/11/21 13,800 13,950 13,300 13,950 104
2012/11/20 13,680 14,100 13,640 14,100 27
2012/11/19 13,310 13,400 13,310 13,380 9
2012/11/16 13,820 13,820 13,000 13,000 26
2012/11/15 13,300 15,290 12,900 13,800 87
2012/11/14 12,660 13,000 12,500 13,000 48
2012/11/13 12,510 12,600 12,210 12,600 34
2012/11/12 12,620 12,650 12,610 12,620 16
2012/11/09 13,000 13,000 12,640 13,000 23
2012/11/08 13,310 13,310 13,000 13,200 12
2012/11/07 13,400 13,400 13,010 13,310 6
2012/11/06 13,550 13,550 13,100 13,400 36
2012/11/05 13,900 14,300 13,540 13,550 37
2012/11/02 14,000 14,100 13,720 13,750 36
2012/11/01 14,000 14,000 14,000 14,000 2
2012/10/31 14,950 15,200 13,600 14,600 91
2012/10/30 15,820 15,820 14,650 14,650 82
2012/10/29 14,580 16,390 14,110 15,020 302
2012/10/26 15,000 15,600 14,590 14,590 360
2012/10/25 14,300 15,410 14,100 15,390 293
2012/10/24 13,480 13,990 13,130 13,960 106
2012/10/23 13,100 13,500 13,100 13,480 63
2012/10/22 12,770 13,150 12,020 13,150 24
2012/10/19 12,930 13,500 12,780 12,780 48
2012/10/18 13,000 13,200 12,600 12,630 61
2012/10/17 12,800 12,800 12,350 12,410 38
2012/10/16 12,210 12,790 12,210 12,530 33
2012/10/15 12,450 13,390 12,060 12,210 117
2012/10/12 12,000 12,280 11,670 12,000 34
2012/10/11 11,690 12,190 11,530 12,000 62
2012/10/10 11,700 11,800 11,700 11,760 14
2012/10/09 11,710 11,800 11,710 11,710 15
2012/10/05 11,870 12,010 11,710 11,710 22
2012/10/04 11,700 11,740 11,490 11,630 43
2012/10/03 11,820 11,820 11,570 11,600 7
2012/10/02 12,180 12,180 11,500 11,520 22
2012/10/01 12,100 12,180 12,100 12,180 13
2012/09/28 11,690 11,870 11,450 11,870 30
2012/09/27 11,560 11,870 11,560 11,790 9
2012/09/26 11,700 11,900 11,700 11,700 4
2012/09/25 11,720 12,000 11,720 12,000 51
2012/09/24 11,570 11,690 11,220 11,690 24
2012/09/21 11,720 11,720 11,660 11,660 6
2012/09/20 12,250 12,250 11,720 11,720 28
2012/09/19 12,000 12,080 11,880 11,900 36
2012/09/18 12,170 12,170 12,100 12,100 2
2012/09/14 11,880 11,880 11,880 11,880 4
2012/09/13 12,040 12,040 11,850 11,850 8
2012/09/12 11,910 12,140 11,810 11,870 17
2012/09/11 11,730 12,500 11,730 12,210 25
2012/09/10 11,900 12,000 11,700 11,720 26
2012/09/07 11,650 12,000 11,600 12,000 59
2012/09/06 11,540 11,900 11,540 11,570 75
2012/09/05 11,560 11,950 11,560 11,560 25
2012/09/04 11,680 11,990 11,530 11,580 49
2012/09/03 11,700 11,750 11,530 11,530 21
2012/08/31 11,600 11,600 11,510 11,550 24
2012/08/30 11,940 11,940 11,610 11,620 19
2012/08/29 11,700 11,940 11,620 11,940 17
2012/08/28 12,000 12,010 11,750 11,750 40
2012/08/27 11,810 12,280 11,680 12,010 59
2012/08/24 11,760 11,940 11,760 11,940 16
2012/08/23 11,940 11,940 11,800 11,800 7
2012/08/22 11,750 12,000 11,700 11,800 29
2012/08/21 12,100 12,100 11,900 11,900 15
2012/08/20 12,200 12,200 12,100 12,100 14
2012/08/17 12,100 12,200 12,100 12,100 27
2012/08/16 12,300 12,300 12,160 12,160 19
2012/08/15 12,000 12,200 11,710 11,950 56
2012/08/14 11,630 11,900 11,600 11,700 15
2012/08/13 11,600 11,600 11,600 11,600 7
2012/08/10 11,850 12,200 11,600 11,660 43
2012/08/09 11,820 11,820 11,820 11,820 5
2012/08/08 11,950 12,250 11,950 12,250 11
2012/08/07 12,000 12,250 12,000 12,250 13
2012/08/06 12,460 12,460 12,020 12,020 5
2012/08/03 12,200 12,460 12,000 12,460 12
2012/08/02 12,000 12,460 12,000 12,460 4
2012/08/01 12,210 12,210 11,900 11,900 7
2012/07/31 12,200 12,200 12,180 12,180 8
2012/07/30 12,700 12,700 12,700 12,700 10
2012/07/27 12,200 12,480 12,180 12,180 8
2012/07/26 12,000 12,200 12,000 12,110 23
2012/07/25 12,200 12,700 12,100 12,100 53
2012/07/24 12,160 12,200 12,160 12,200 17
2012/07/23 12,500 12,510 12,300 12,300 114
2012/07/20 12,980 13,000 12,800 12,800 16
2012/07/19 13,250 13,250 12,740 12,810 10
2012/07/18 13,300 13,300 13,300 13,300 1
2012/07/17 12,950 13,400 12,850 13,400 17
2012/07/13 13,390 13,390 13,120 13,250 26
2012/07/12 13,500 13,990 13,500 13,990 31
2012/07/11 13,600 14,100 13,390 14,100 26
2012/07/10 13,320 13,900 13,300 13,900 31
2012/07/09 13,700 13,700 13,380 13,380 36
2012/07/06 13,990 13,990 13,500 13,600 7
2012/07/05 13,500 13,980 13,490 13,950 11
2012/07/04 13,990 14,130 13,300 13,300 61
2012/07/03 13,460 14,750 13,320 14,590 86
2012/07/02 13,480 13,650 13,300 13,300 13
2012/06/29 13,340 13,340 13,210 13,210 2
2012/06/28 13,130 13,480 13,130 13,350 21
2012/06/27 13,100 13,380 13,100 13,120 6
2012/06/26 13,110 13,250 13,110 13,200 21
2012/06/25 13,140 13,300 13,130 13,150 42
2012/06/22 13,200 13,380 13,200 13,380 9
2012/06/21 13,350 13,550 13,300 13,300 7
2012/06/20 13,290 13,400 13,000 13,350 55
2012/06/19 13,200 13,200 13,000 13,100 15
2012/06/18 13,000 13,150 12,790 12,900 153
2012/06/15 13,590 13,590 13,450 13,450 16
2012/06/14 13,750 13,750 13,590 13,590 3
2012/06/13 13,890 13,980 13,570 13,980 12
2012/06/12 13,520 13,910 13,520 13,910 20
2012/06/11 14,300 14,300 13,520 13,520 39
2012/06/08 13,700 14,000 13,700 14,000 4
2012/06/07 14,500 14,700 14,000 14,500 55
2012/06/06 14,010 14,700 14,010 14,030 57
2012/06/05 13,500 15,000 13,500 13,500 77
2012/06/04 13,860 13,860 13,100 13,100 22
2012/06/01 13,200 14,990 13,200 14,900 46
2012/05/31 13,710 14,310 13,710 13,900 23
2012/05/30 13,870 14,220 13,850 13,910 12
2012/05/29 13,700 14,470 13,700 14,470 36
2012/05/28 14,190 14,190 13,800 13,800 34
2012/05/25 15,700 16,000 14,000 14,490 141
2012/05/24 14,200 16,790 13,680 15,300 224
2012/05/23 16,500 16,500 14,100 14,200 280
2012/05/22 14,800 17,000 13,880 16,410 509
2012/05/21 13,000 14,690 13,000 14,000 75
2012/05/18 12,800 13,000 12,500 13,000 24
2012/05/17 12,020 12,200 12,020 12,200 9
2012/05/16 12,000 12,900 12,000 12,580 200
2012/05/15 12,100 12,350 11,800 11,800 57
2012/05/14 13,000 13,000 12,050 12,100 58
2012/05/11 13,320 13,320 13,000 13,320 26
2012/05/10 13,420 13,450 13,410 13,410 15
2012/05/09 13,900 14,000 13,410 14,000 18
2012/05/08 14,200 14,200 13,900 14,110 36
2012/05/07 14,260 14,260 14,100 14,100 54
2012/05/02 14,890 14,890 14,560 14,560 8
2012/05/01 14,400 15,000 14,400 14,400 44
2012/04/27 14,580 15,000 14,460 15,000 23
2012/04/26 14,590 14,880 14,480 14,580 26
2012/04/25 14,300 14,870 14,300 14,530 15
2012/04/24 14,300 14,300 14,300 14,300 10
2012/04/23 14,880 14,880 14,300 14,400 8
2012/04/20 15,300 15,300 14,880 14,880 12
2012/04/19 14,530 15,190 14,530 14,630 28
2012/04/18 14,500 15,000 14,210 14,530 96
2012/04/17 14,410 14,410 14,110 14,120 32
2012/04/16 14,550 14,810 14,380 14,430 17
2012/04/13 14,500 14,660 14,360 14,660 42
2012/04/12 14,730 14,730 14,350 14,350 106
2012/04/11 14,830 15,000 14,700 14,710 54
2012/04/10 15,350 15,350 14,870 14,870 19
2012/04/09 14,850 15,500 14,850 15,190 11
2012/04/06 14,830 14,830 14,830 14,830 26
2012/04/05 14,850 15,100 14,850 14,850 13
2012/04/04 15,000 15,300 15,000 15,100 17
2012/04/03 14,830 15,200 14,830 14,900 82
2012/04/02 15,030 15,150 15,000 15,150 9
2012/03/30 15,600 15,600 14,900 14,900 15
2012/03/29 14,890 15,340 14,830 15,200 51
2012/03/28 14,780 15,480 14,780 14,830 36
2012/03/27 14,980 15,050 14,900 14,900 67
2012/03/26 15,250 15,590 14,910 15,050 73
2012/03/23 15,300 16,740 15,290 15,450 102
2012/03/22 15,210 15,220 14,880 15,020 25
2012/03/21 14,770 15,750 14,730 15,200 39
2012/03/19 15,480 15,480 14,910 14,930 56
2012/03/16 14,890 15,480 14,730 15,480 34
2012/03/15 14,480 14,890 14,480 14,600 54
2012/03/14 14,750 14,830 14,400 14,480 54
2012/03/13 14,650 14,650 14,350 14,450 35
2012/03/12 14,520 14,830 14,340 14,350 65
2012/03/09 14,660 14,950 14,360 14,530 79
2012/03/08 14,350 14,540 14,270 14,360 25
2012/03/07 14,270 14,790 14,270 14,490 31
2012/03/06 15,300 15,500 14,800 14,870 55
2012/03/05 15,410 15,410 15,320 15,320 8
2012/03/02 15,500 16,680 15,400 15,490 35
2012/03/01 16,500 16,500 15,300 15,320 47
2012/02/29 15,530 16,900 15,530 16,100 86
2012/02/28 15,440 15,890 15,370 15,530 28
2012/02/27 15,930 16,550 15,210 15,440 206
2012/02/24 16,590 18,790 16,010 16,330 655
2012/02/23 14,260 16,990 14,260 16,990 416
2012/02/22 13,410 14,000 13,410 13,990 58
2012/02/21 13,420 13,700 13,230 13,280 30
2012/02/20 13,490 14,000 13,110 13,370 128
2012/02/17 14,210 14,500 13,200 13,210 478
2012/02/16 12,350 15,100 12,290 14,210 681
2012/02/15 12,500 12,500 12,010 12,100 51
2012/02/14 12,000 12,300 12,000 12,280 37
2012/02/13 12,000 12,000 11,960 11,960 6
2012/02/10 12,040 12,200 12,000 12,010 31
2012/02/09 12,110 12,220 12,040 12,220 13
2012/02/08 12,310 12,310 12,030 12,190 29
2012/02/07 12,010 12,010 12,010 12,010 1
2012/02/06 12,200 12,200 11,950 11,960 20
2012/02/03 12,000 12,000 11,800 11,900 47
2012/02/02 12,600 12,600 11,600 11,980 104
2012/02/01 12,620 12,620 12,120 12,250 41
2012/01/31 12,100 13,200 12,100 12,800 57
2012/01/30 12,800 12,800 12,400 12,400 17
2012/01/27 12,690 12,690 12,210 12,210 17
2012/01/26 12,800 12,800 12,400 12,690 16
2012/01/25 12,800 13,100 12,800 12,800 46
2012/01/24 12,380 12,600 12,210 12,600 54
2012/01/23 12,400 12,400 12,020 12,200 8
2012/01/20 12,000 12,100 11,950 12,100 44
2012/01/19 12,100 12,100 11,870 11,930 38
2012/01/18 11,900 12,000 11,900 11,900 13
2012/01/17 11,910 11,910 11,700 11,710 37
2012/01/16 12,590 12,590 12,210 12,210 11
2012/01/13 11,710 12,300 11,710 12,000 20
2012/01/12 11,800 12,000 11,750 12,000 5
2012/01/11 11,830 11,900 11,830 11,900 6
2012/01/10 12,290 12,300 11,800 11,800 23
2012/01/06 12,330 12,400 12,300 12,300 14
2012/01/05 12,300 12,600 12,300 12,370 15
2012/01/04 12,010 12,880 12,010 12,580 23

このページの先頭へ