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 |
---|---|---|---|---|---|
2013/12/30 | 246 | 254 | 242 | 254 | 17,200 |
2013/12/27 | 245 | 247 | 241 | 247 | 17,000 |
2013/12/26 | 236 | 245 | 233 | 244 | 27,500 |
2013/12/25 | 225 | 236 | 224 | 233 | 25,100 |
2013/12/24 | 230 | 234 | 225 | 230 | 27,600 |
2013/12/20 | 236 | 241 | 227 | 229 | 25,500 |
2013/12/19 | 240 | 241 | 230 | 234 | 37,800 |
2013/12/18 | 240 | 245 | 234 | 237 | 12,900 |
2013/12/17 | 241 | 247 | 241 | 242 | 11,100 |
2013/12/16 | 255 | 258 | 239 | 243 | 38,000 |
2013/12/13 | 278 | 278 | 255 | 262 | 16,300 |
2013/12/12 | 273 | 285 | 268 | 275 | 15,900 |
2013/12/11 | 299 | 308 | 269 | 289 | 70,900 |
2013/12/10 | 281 | 301 | 276 | 291 | 135,100 |
2013/12/09 | 252 | 296 | 252 | 273 | 125,300 |
2013/12/06 | 260 | 260 | 247 | 251 | 15,500 |
2013/12/05 | 249 | 267 | 246 | 260 | 50,200 |
2013/12/04 | 247 | 250 | 244 | 249 | 5,500 |
2013/12/03 | 248 | 254 | 247 | 250 | 22,800 |
2013/12/02 | 250 | 255 | 246 | 254 | 53,300 |
2013/11/29 | 250 | 252 | 248 | 250 | 7,900 |
2013/11/28 | 252 | 254 | 249 | 250 | 12,100 |
2013/11/27 | 256 | 256 | 251 | 251 | 8,100 |
2013/11/26 | 253 | 263 | 245 | 256 | 17,300 |
2013/11/25 | 241 | 255 | 239 | 248 | 29,300 |
2013/11/22 | 244 | 252 | 237 | 244 | 34,200 |
2013/11/21 | 234 | 260 | 234 | 247 | 55,600 |
2013/11/20 | 223 | 237 | 220 | 234 | 14,900 |
2013/11/19 | 230 | 230 | 220 | 225 | 29,400 |
2013/11/18 | 235 | 240 | 230 | 230 | 8,500 |
2013/11/15 | 234 | 238 | 233 | 234 | 14,300 |
2013/11/14 | 224 | 236 | 224 | 230 | 10,800 |
2013/11/13 | 220 | 223 | 216 | 223 | 10,100 |
2013/11/12 | 216 | 224 | 216 | 220 | 4,900 |
2013/11/11 | 212 | 223 | 212 | 215 | 34,600 |
2013/11/08 | 228 | 234 | 225 | 228 | 8,800 |
2013/11/07 | 233 | 237 | 230 | 230 | 5,000 |
2013/11/06 | 232 | 241 | 230 | 232 | 9,400 |
2013/11/05 | 238 | 240 | 230 | 235 | 9,600 |
2013/11/01 | 246 | 250 | 231 | 245 | 14,000 |
2013/10/31 | 250 | 252 | 248 | 251 | 2,200 |
2013/10/30 | 260 | 260 | 247 | 250 | 23,500 |
2013/10/29 | 261 | 265 | 257 | 259 | 1,900 |
2013/10/28 | 267 | 268 | 260 | 261 | 5,400 |
2013/10/25 | 269 | 272 | 258 | 265 | 23,100 |
2013/10/24 | 260 | 269 | 254 | 268 | 9,600 |
2013/10/23 | 267 | 270 | 252 | 262 | 20,000 |
2013/10/22 | 260 | 266 | 259 | 266 | 28,200 |
2013/10/21 | 251 | 259 | 248 | 259 | 13,300 |
2013/10/18 | 259 | 259 | 250 | 251 | 7,500 |
2013/10/17 | 253 | 259 | 252 | 255 | 7,200 |
2013/10/16 | 248 | 250 | 248 | 250 | 5,400 |
2013/10/15 | 254 | 254 | 247 | 251 | 16,700 |
2013/10/11 | 265 | 268 | 248 | 256 | 24,900 |
2013/10/10 | 248 | 278 | 248 | 257 | 26,800 |
2013/10/09 | 238 | 246 | 238 | 245 | 6,600 |
2013/10/08 | 240 | 246 | 237 | 246 | 5,200 |
2013/10/07 | 252 | 254 | 243 | 247 | 8,000 |
2013/10/04 | 250 | 255 | 246 | 252 | 16,100 |
2013/10/03 | 252 | 252 | 246 | 250 | 7,300 |
2013/10/02 | 260 | 262 | 250 | 255 | 7,100 |
2013/10/01 | 256 | 257 | 252 | 253 | 5,200 |
2013/09/30 | 258 | 259 | 253 | 254 | 9,900 |
2013/09/27 | 257 | 263 | 256 | 260 | 14,500 |
2013/09/26 | 257 | 259 | 250 | 255 | 15,400 |
2013/09/25 | 252 | 288 | 252 | 265 | 43,300 |
2013/09/24 | 250 | 255 | 246 | 253 | 9,300 |
2013/09/20 | 255 | 255 | 246 | 246 | 16,900 |
2013/09/19 | 253 | 257 | 245 | 252 | 25,400 |
2013/09/18 | 256 | 265 | 250 | 251 | 21,900 |
2013/09/17 | 258 | 265 | 250 | 255 | 39,300 |
2013/09/13 | 266 | 282 | 255 | 270 | 60,800 |
2013/09/12 | 255 | 320 | 251 | 270 | 391,000 |
2013/09/11 | 277 | 317 | 253 | 258 | 718,100 |
2013/09/10 | 234 | 239 | 227 | 237 | 12,300 |
2013/09/09 | 233 | 247 | 222 | 222 | 31,700 |
2013/09/06 | 225 | 225 | 218 | 225 | 3,400 |
2013/09/05 | 229 | 229 | 219 | 226 | 9,500 |
2013/09/04 | 228 | 228 | 226 | 228 | 1,700 |
2013/09/03 | 221 | 229 | 220 | 229 | 8,200 |
2013/09/02 | 218 | 230 | 218 | 219 | 3,100 |
2013/08/30 | 222 | 225 | 217 | 217 | 2,600 |
2013/08/29 | 220 | 222 | 218 | 222 | 4,100 |
2013/08/28 | 220 | 223 | 220 | 222 | 2,100 |
2013/08/27 | 229 | 231 | 225 | 231 | 1,900 |
2013/08/26 | 226 | 226 | 225 | 225 | 1,000 |
2013/08/23 | 226 | 232 | 226 | 226 | 1,800 |
2013/08/22 | 222 | 232 | 220 | 232 | 2,500 |
2013/08/21 | 226 | 229 | 224 | 224 | 2,600 |
2013/08/20 | 226 | 226 | 219 | 223 | 1,800 |
2013/08/19 | 217 | 228 | 217 | 226 | 5,900 |
2013/08/16 | 230 | 230 | 218 | 224 | 2,700 |
2013/08/15 | 230 | 230 | 230 | 230 | 200 |
2013/08/14 | 240 | 240 | 226 | 229 | 1,700 |
2013/08/13 | 216 | 237 | 216 | 236 | 7,900 |
2013/08/12 | 228 | 228 | 215 | 216 | 13,300 |
2013/08/09 | 235 | 239 | 230 | 230 | 1,800 |
2013/08/08 | 239 | 240 | 230 | 235 | 4,500 |
2013/08/07 | 237 | 250 | 235 | 239 | 11,700 |
2013/08/06 | 234 | 255 | 231 | 236 | 20,000 |
2013/08/05 | 228 | 238 | 224 | 234 | 4,300 |
2013/08/02 | 219 | 236 | 217 | 223 | 8,700 |
2013/08/01 | 220 | 224 | 212 | 217 | 4,200 |
2013/07/31 | 230 | 232 | 220 | 222 | 2,800 |
2013/07/30 | 217 | 237 | 215 | 228 | 9,800 |
2013/07/29 | 240 | 240 | 225 | 225 | 11,700 |
2013/07/26 | 248 | 248 | 241 | 241 | 6,400 |
2013/07/25 | 245 | 253 | 242 | 244 | 6,900 |
2013/07/24 | 249 | 252 | 230 | 250 | 15,700 |
2013/07/23 | 243 | 250 | 241 | 241 | 16,100 |
2013/07/22 | 255 | 255 | 246 | 247 | 5,700 |
2013/07/19 | 255 | 275 | 246 | 246 | 37,300 |
2013/07/18 | 252 | 260 | 251 | 251 | 15,400 |
2013/07/17 | 250 | 262 | 248 | 253 | 12,700 |
2013/07/16 | 264 | 264 | 248 | 260 | 19,100 |
2013/07/12 | 265 | 266 | 241 | 265 | 61,300 |
2013/07/11 | 277 | 290 | 271 | 285 | 47,300 |
2013/07/10 | 299 | 301 | 264 | 269 | 165,800 |
2013/07/09 | 303 | 303 | 274 | 303 | 195,600 |
2013/07/08 | 225 | 250 | 218 | 223 | 23,500 |
2013/07/05 | 219 | 220 | 204 | 217 | 9,100 |
2013/07/04 | 218 | 218 | 205 | 216 | 5,200 |
2013/07/03 | 219 | 219 | 209 | 210 | 3,900 |
2013/07/02 | 214 | 220 | 203 | 209 | 10,800 |
2013/07/01 | 209 | 209 | 200 | 205 | 2,500 |
2013/06/28 | 198 | 203 | 194 | 203 | 4,100 |
2013/06/27 | 194 | 199 | 185 | 193 | 6,300 |
2013/06/26 | 192 | 202 | 191 | 195 | 14,300 |
2013/06/25 | 210 | 219 | 201 | 208 | 7,400 |
2013/06/24 | 216 | 220 | 215 | 215 | 1,800 |
2013/06/21 | 220 | 220 | 216 | 216 | 200 |
2013/06/20 | 214 | 223 | 214 | 223 | 6,200 |
2013/06/19 | 222 | 234 | 219 | 230 | 4,900 |
2013/06/18 | 217 | 223 | 217 | 220 | 2,800 |
2013/06/17 | 220 | 226 | 216 | 219 | 6,100 |
2013/06/14 | 236 | 236 | 230 | 236 | 1,500 |
2013/06/13 | 239 | 239 | 226 | 230 | 1,800 |
2013/06/12 | 240 | 253 | 225 | 240 | 14,000 |
2013/06/11 | 235 | 258 | 222 | 241 | 11,100 |
2013/06/10 | 220 | 235 | 216 | 235 | 19,200 |
2013/06/07 | 245 | 245 | 187 | 228 | 36,700 |
2013/06/06 | 270 | 277 | 248 | 253 | 19,000 |
2013/06/05 | 263 | 289 | 262 | 278 | 14,500 |
2013/06/04 | 257 | 277 | 251 | 267 | 13,400 |
2013/06/03 | 291 | 291 | 254 | 265 | 27,700 |
2013/05/31 | 260 | 297 | 260 | 292 | 48,400 |
2013/05/30 | 253 | 269 | 250 | 250 | 5,500 |
2013/05/29 | 250 | 265 | 250 | 260 | 7,000 |
2013/05/28 | 244 | 254 | 244 | 250 | 3,700 |
2013/05/27 | 250 | 260 | 235 | 244 | 17,200 |
2013/05/24 | 253 | 261 | 240 | 241 | 22,300 |
2013/05/23 | 288 | 288 | 242 | 250 | 33,500 |
2013/05/22 | 281 | 290 | 275 | 281 | 19,000 |
2013/05/21 | 282 | 296 | 280 | 281 | 22,400 |
2013/05/20 | 282 | 292 | 281 | 283 | 16,100 |
2013/05/17 | 271 | 285 | 266 | 280 | 19,400 |
2013/05/16 | 296 | 300 | 230 | 271 | 53,400 |
2013/05/15 | 310 | 320 | 295 | 296 | 43,300 |
2013/05/14 | 318 | 318 | 303 | 306 | 36,000 |
2013/05/13 | 312 | 314 | 304 | 304 | 19,400 |
2013/05/10 | 320 | 320 | 303 | 309 | 21,900 |
2013/05/09 | 321 | 323 | 301 | 317 | 39,500 |
2013/05/08 | 320 | 322 | 300 | 310 | 52,700 |
2013/05/07 | 305 | 316 | 304 | 316 | 41,300 |
2013/05/02 | 305 | 309 | 297 | 305 | 16,000 |
2013/05/01 | 303 | 309 | 298 | 305 | 17,600 |
2013/04/30 | 291 | 303 | 285 | 303 | 23,300 |
2013/04/26 | 305 | 308 | 282 | 291 | 32,100 |
2013/04/25 | 308 | 311 | 305 | 308 | 13,900 |
2013/04/24 | 320 | 321 | 303 | 313 | 48,300 |
2013/04/23 | 311 | 317 | 309 | 316 | 19,800 |
2013/04/22 | 317 | 318 | 303 | 318 | 22,400 |
2013/04/19 | 314 | 332 | 313 | 317 | 19,800 |
2013/04/18 | 307 | 347 | 307 | 312 | 72,400 |
2013/04/17 | 300 | 309 | 296 | 307 | 7,500 |
2013/04/16 | 307 | 309 | 297 | 300 | 13,800 |
2013/04/15 | 302 | 315 | 297 | 309 | 16,600 |
2013/04/12 | 305 | 305 | 292 | 300 | 22,700 |
2013/04/11 | 324 | 325 | 292 | 300 | 53,800 |
2013/04/10 | 282 | 320 | 275 | 318 | 56,100 |
2013/04/09 | 280 | 282 | 271 | 275 | 32,700 |
2013/04/08 | 277 | 290 | 271 | 283 | 38,600 |
2013/04/05 | 281 | 294 | 260 | 271 | 43,000 |
2013/04/04 | 292 | 292 | 275 | 281 | 32,000 |
2013/04/03 | 282 | 310 | 280 | 282 | 50,500 |
2013/04/02 | 270 | 290 | 232 | 290 | 62,800 |
2013/04/01 | 318 | 320 | 293 | 298 | 43,500 |
2013/03/29 | 316 | 340 | 316 | 324 | 42,300 |
2013/03/28 | 339 | 339 | 315 | 332 | 54,700 |
2013/03/27 | 350 | 370 | 335 | 345 | 49,400 |
2013/03/26 | 361 | 365 | 330 | 335 | 89,000 |
2013/03/25 | 374 | 413 | 355 | 370 | 253,700 |
2013/03/22 | 380 | 448 | 351 | 351 | 472,700 |
2013/03/21 | 420 | 420 | 420 | 420 | 315,900 |
2013/03/19 | 340 | 340 | 340 | 340 | 75,700 |
2013/03/18 | 239 | 291 | 231 | 260 | 207,000 |
2013/03/15 | 248 | 250 | 233 | 234 | 22,700 |
2013/03/14 | 242 | 250 | 232 | 240 | 44,900 |
2013/03/13 | 240 | 278 | 222 | 238 | 142,600 |
2013/03/12 | 238 | 248 | 231 | 239 | 71,300 |
2013/03/11 | 284 | 284 | 242 | 251 | 167,500 |
2013/03/08 | 342 | 385 | 261 | 268 | 776,400 |
2013/03/07 | 262 | 310 | 255 | 310 | 546,200 |
2013/03/06 | 175 | 230 | 175 | 230 | 261,600 |
2013/03/05 | 162 | 180 | 161 | 180 | 29,100 |
2013/03/04 | 156 | 161 | 156 | 158 | 13,100 |
2013/03/01 | 157 | 159 | 156 | 158 | 3,400 |
2013/02/28 | 157 | 160 | 156 | 159 | 4,700 |
2013/02/27 | 157 | 160 | 155 | 157 | 4,900 |
2013/02/26 | 159 | 159 | 150 | 157 | 11,700 |
2013/02/25 | 156 | 165 | 156 | 160 | 6,200 |
2013/02/22 | 155 | 164 | 155 | 155 | 4,100 |
2013/02/21 | 164 | 166 | 153 | 160 | 9,800 |
2013/02/20 | 154 | 167 | 154 | 166 | 6,400 |
2013/02/19 | 149 | 153 | 149 | 153 | 1,400 |
2013/02/18 | 146 | 153 | 143 | 153 | 7,900 |
2013/02/15 | 147 | 147 | 143 | 145 | 10,900 |
2013/02/14 | 150 | 151 | 147 | 147 | 3,000 |
2013/02/13 | 156 | 156 | 145 | 145 | 18,800 |
2013/02/12 | 168 | 170 | 150 | 156 | 35,400 |
2013/02/08 | 172 | 177 | 165 | 168 | 24,000 |
2013/02/07 | 178 | 180 | 172 | 179 | 9,400 |
2013/02/06 | 172 | 177 | 170 | 175 | 3,100 |
2013/02/05 | 183 | 183 | 172 | 174 | 7,300 |
2013/02/04 | 165 | 188 | 165 | 185 | 53,400 |
2013/02/01 | 163 | 166 | 162 | 163 | 2,900 |
2013/01/31 | 163 | 171 | 161 | 164 | 7,600 |
2013/01/30 | 164 | 168 | 159 | 163 | 2,200 |
2013/01/29 | 167 | 168 | 165 | 167 | 8,300 |
2013/01/28 | 169 | 173 | 165 | 167 | 15,800 |
2013/01/25 | 155 | 181 | 149 | 173 | 74,600 |
2013/01/24 | 156 | 158 | 148 | 155 | 9,400 |
2013/01/23 | 168 | 168 | 158 | 158 | 9,200 |
2013/01/22 | 162 | 168 | 158 | 168 | 18,600 |
2013/01/21 | 153 | 161 | 153 | 157 | 12,200 |
2013/01/18 | 151 | 160 | 151 | 153 | 27,500 |
2013/01/17 | 152 | 157 | 146 | 154 | 30,600 |
2013/01/16 | 142 | 155 | 142 | 155 | 33,200 |
2013/01/15 | 142 | 143 | 140 | 141 | 9,000 |
2013/01/11 | 141 | 144 | 137 | 141 | 16,900 |
2013/01/10 | 139 | 142 | 139 | 142 | 12,800 |
2013/01/09 | 139 | 141 | 139 | 141 | 12,100 |
2013/01/08 | 143 | 143 | 140 | 141 | 5,000 |
2013/01/07 | 139 | 143 | 137 | 143 | 8,000 |
2013/01/04 | 143 | 143 | 136 | 140 | 8,900 |