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 |
---|---|---|---|---|---|
2014/12/30 | 273 | 290 | 271 | 283 | 33,500 |
2014/12/29 | 272 | 272 | 265 | 271 | 3,000 |
2014/12/26 | 256 | 270 | 256 | 267 | 14,600 |
2014/12/25 | 258 | 260 | 253 | 253 | 22,500 |
2014/12/24 | 258 | 263 | 255 | 258 | 18,900 |
2014/12/22 | 265 | 266 | 261 | 263 | 21,400 |
2014/12/19 | 272 | 273 | 265 | 271 | 9,700 |
2014/12/18 | 273 | 278 | 267 | 272 | 13,100 |
2014/12/17 | 265 | 271 | 265 | 269 | 12,800 |
2014/12/16 | 265 | 270 | 265 | 268 | 10,100 |
2014/12/15 | 273 | 279 | 261 | 274 | 14,900 |
2014/12/12 | 273 | 285 | 272 | 279 | 16,900 |
2014/12/11 | 271 | 279 | 267 | 279 | 16,700 |
2014/12/10 | 279 | 280 | 274 | 278 | 9,100 |
2014/12/09 | 284 | 286 | 278 | 284 | 19,300 |
2014/12/08 | 278 | 286 | 278 | 280 | 21,700 |
2014/12/05 | 282 | 288 | 277 | 284 | 19,500 |
2014/12/04 | 285 | 290 | 284 | 286 | 6,000 |
2014/12/03 | 287 | 292 | 284 | 286 | 17,700 |
2014/12/02 | 293 | 293 | 281 | 286 | 37,300 |
2014/12/01 | 282 | 291 | 282 | 287 | 13,900 |
2014/11/28 | 281 | 291 | 280 | 284 | 20,800 |
2014/11/27 | 281 | 287 | 278 | 280 | 14,200 |
2014/11/26 | 276 | 281 | 275 | 278 | 7,400 |
2014/11/25 | 273 | 278 | 271 | 274 | 12,700 |
2014/11/21 | 275 | 281 | 271 | 278 | 5,500 |
2014/11/20 | 277 | 282 | 274 | 276 | 10,300 |
2014/11/19 | 281 | 283 | 276 | 282 | 18,900 |
2014/11/18 | 269 | 285 | 269 | 278 | 8,200 |
2014/11/17 | 270 | 275 | 270 | 271 | 6,700 |
2014/11/14 | 279 | 280 | 271 | 275 | 25,800 |
2014/11/13 | 282 | 287 | 280 | 280 | 22,500 |
2014/11/12 | 296 | 302 | 289 | 290 | 41,900 |
2014/11/11 | 288 | 296 | 287 | 292 | 64,800 |
2014/11/10 | 282 | 288 | 280 | 287 | 35,100 |
2014/11/07 | 282 | 284 | 274 | 282 | 10,500 |
2014/11/06 | 279 | 290 | 276 | 282 | 15,700 |
2014/11/05 | 283 | 283 | 272 | 278 | 7,500 |
2014/11/04 | 292 | 292 | 280 | 283 | 26,000 |
2014/10/31 | 278 | 284 | 269 | 284 | 17,200 |
2014/10/30 | 277 | 278 | 271 | 274 | 14,700 |
2014/10/29 | 278 | 284 | 275 | 277 | 8,300 |
2014/10/28 | 274 | 289 | 274 | 279 | 29,800 |
2014/10/27 | 281 | 281 | 273 | 276 | 3,500 |
2014/10/24 | 279 | 286 | 265 | 276 | 24,700 |
2014/10/23 | 281 | 284 | 278 | 284 | 18,400 |
2014/10/22 | 280 | 288 | 269 | 288 | 19,000 |
2014/10/21 | 285 | 285 | 274 | 275 | 7,800 |
2014/10/20 | 283 | 285 | 273 | 282 | 17,500 |
2014/10/17 | 262 | 285 | 252 | 275 | 52,000 |
2014/10/16 | 267 | 278 | 262 | 262 | 21,100 |
2014/10/15 | 270 | 277 | 269 | 277 | 9,400 |
2014/10/14 | 282 | 285 | 271 | 271 | 24,100 |
2014/10/10 | 281 | 300 | 272 | 299 | 37,100 |
2014/10/09 | 300 | 304 | 293 | 295 | 7,400 |
2014/10/08 | 293 | 300 | 290 | 295 | 14,600 |
2014/10/07 | 307 | 307 | 296 | 296 | 16,000 |
2014/10/06 | 302 | 312 | 300 | 303 | 17,100 |
2014/10/03 | 292 | 301 | 292 | 298 | 9,500 |
2014/10/02 | 301 | 302 | 289 | 294 | 35,200 |
2014/10/01 | 309 | 311 | 301 | 307 | 14,800 |
2014/09/30 | 312 | 329 | 300 | 307 | 46,100 |
2014/09/29 | 305 | 314 | 305 | 308 | 30,600 |
2014/09/26 | 310 | 310 | 303 | 307 | 23,500 |
2014/09/25 | 306 | 310 | 305 | 309 | 13,700 |
2014/09/24 | 304 | 313 | 304 | 304 | 24,700 |
2014/09/22 | 310 | 310 | 304 | 304 | 17,000 |
2014/09/19 | 314 | 315 | 285 | 309 | 54,900 |
2014/09/18 | 311 | 312 | 307 | 307 | 16,900 |
2014/09/17 | 313 | 314 | 305 | 307 | 38,800 |
2014/09/16 | 313 | 318 | 311 | 312 | 21,700 |
2014/09/12 | 320 | 323 | 308 | 314 | 72,200 |
2014/09/11 | 316 | 374 | 316 | 325 | 336,900 |
2014/09/10 | 306 | 320 | 305 | 307 | 48,700 |
2014/09/09 | 323 | 323 | 312 | 312 | 15,000 |
2014/09/08 | 325 | 329 | 309 | 316 | 31,600 |
2014/09/05 | 320 | 321 | 310 | 319 | 35,500 |
2014/09/04 | 325 | 326 | 320 | 320 | 26,100 |
2014/09/03 | 330 | 330 | 321 | 321 | 51,400 |
2014/09/02 | 338 | 338 | 325 | 335 | 33,000 |
2014/09/01 | 329 | 337 | 315 | 322 | 45,600 |
2014/08/29 | 336 | 337 | 310 | 323 | 54,400 |
2014/08/28 | 345 | 361 | 333 | 335 | 79,200 |
2014/08/27 | 362 | 408 | 339 | 353 | 315,900 |
2014/08/26 | 307 | 340 | 306 | 330 | 145,400 |
2014/08/25 | 317 | 317 | 303 | 304 | 48,000 |
2014/08/22 | 322 | 327 | 311 | 315 | 19,400 |
2014/08/21 | 322 | 326 | 312 | 322 | 25,500 |
2014/08/20 | 329 | 336 | 316 | 324 | 27,700 |
2014/08/19 | 330 | 331 | 316 | 320 | 39,000 |
2014/08/18 | 332 | 345 | 316 | 340 | 75,500 |
2014/08/15 | 291 | 345 | 290 | 340 | 121,600 |
2014/08/14 | 289 | 299 | 285 | 299 | 27,800 |
2014/08/13 | 301 | 306 | 283 | 292 | 60,200 |
2014/08/12 | 302 | 338 | 300 | 300 | 153,600 |
2014/08/11 | 310 | 311 | 303 | 303 | 30,900 |
2014/08/08 | 312 | 312 | 294 | 298 | 77,900 |
2014/08/07 | 325 | 325 | 313 | 313 | 51,200 |
2014/08/06 | 331 | 349 | 319 | 320 | 119,500 |
2014/08/05 | 351 | 362 | 339 | 339 | 170,100 |
2014/08/04 | 345 | 384 | 344 | 368 | 273,500 |
2014/08/01 | 366 | 370 | 352 | 352 | 136,200 |
2014/07/31 | 402 | 413 | 371 | 374 | 409,300 |
2014/07/30 | 444 | 466 | 406 | 419 | 529,700 |
2014/07/29 | 424 | 493 | 373 | 420 | 2,580,800 |
2014/07/28 | 416 | 416 | 378 | 416 | 1,357,800 |
2014/07/25 | 272 | 336 | 262 | 336 | 1,419,800 |
2014/07/24 | 253 | 280 | 253 | 256 | 247,700 |
2014/07/23 | 247 | 250 | 246 | 248 | 8,200 |
2014/07/22 | 243 | 250 | 243 | 249 | 10,500 |
2014/07/18 | 245 | 247 | 241 | 243 | 22,300 |
2014/07/17 | 251 | 253 | 246 | 246 | 20,600 |
2014/07/16 | 253 | 256 | 245 | 246 | 25,800 |
2014/07/15 | 260 | 260 | 250 | 252 | 16,900 |
2014/07/14 | 266 | 266 | 246 | 253 | 37,500 |
2014/07/11 | 266 | 268 | 256 | 256 | 37,500 |
2014/07/10 | 261 | 278 | 258 | 262 | 108,100 |
2014/07/09 | 257 | 272 | 248 | 269 | 63,600 |
2014/07/08 | 260 | 260 | 257 | 257 | 10,700 |
2014/07/07 | 258 | 261 | 253 | 260 | 14,600 |
2014/07/04 | 253 | 262 | 251 | 255 | 20,500 |
2014/07/03 | 253 | 255 | 250 | 252 | 9,400 |
2014/07/02 | 250 | 259 | 250 | 252 | 26,200 |
2014/07/01 | 247 | 264 | 247 | 257 | 39,600 |
2014/06/30 | 245 | 249 | 243 | 243 | 16,500 |
2014/06/27 | 250 | 250 | 244 | 245 | 22,400 |
2014/06/26 | 250 | 255 | 247 | 248 | 16,300 |
2014/06/25 | 256 | 258 | 249 | 250 | 37,900 |
2014/06/24 | 260 | 260 | 250 | 254 | 10,100 |
2014/06/23 | 247 | 263 | 247 | 254 | 35,400 |
2014/06/20 | 268 | 268 | 254 | 254 | 41,600 |
2014/06/19 | 269 | 288 | 265 | 265 | 156,000 |
2014/06/18 | 255 | 296 | 250 | 270 | 531,600 |
2014/06/17 | 246 | 247 | 243 | 244 | 11,400 |
2014/06/16 | 254 | 255 | 245 | 247 | 20,100 |
2014/06/13 | 255 | 255 | 249 | 252 | 22,100 |
2014/06/12 | 250 | 250 | 240 | 248 | 28,500 |
2014/06/11 | 243 | 254 | 243 | 252 | 16,400 |
2014/06/10 | 263 | 264 | 245 | 248 | 27,700 |
2014/06/09 | 251 | 261 | 249 | 258 | 36,100 |
2014/06/06 | 259 | 264 | 250 | 250 | 54,100 |
2014/06/05 | 250 | 255 | 247 | 249 | 31,100 |
2014/06/04 | 270 | 277 | 254 | 254 | 97,600 |
2014/06/03 | 266 | 272 | 266 | 267 | 68,800 |
2014/06/02 | 255 | 286 | 254 | 266 | 202,700 |
2014/05/30 | 260 | 268 | 250 | 250 | 69,000 |
2014/05/29 | 246 | 267 | 246 | 262 | 81,500 |
2014/05/28 | 248 | 258 | 246 | 252 | 75,000 |
2014/05/27 | 233 | 275 | 232 | 248 | 361,100 |
2014/05/26 | 246 | 247 | 233 | 241 | 64,400 |
2014/05/23 | 233 | 250 | 221 | 234 | 100,600 |
2014/05/22 | 238 | 239 | 228 | 229 | 78,000 |
2014/05/21 | 236 | 244 | 229 | 231 | 120,400 |
2014/05/20 | 250 | 254 | 241 | 242 | 77,000 |
2014/05/19 | 259 | 260 | 243 | 244 | 182,300 |
2014/05/16 | 273 | 282 | 261 | 261 | 153,700 |
2014/05/15 | 278 | 297 | 271 | 283 | 221,000 |
2014/05/14 | 296 | 301 | 277 | 286 | 410,200 |
2014/05/13 | 349 | 349 | 300 | 309 | 584,600 |
2014/05/12 | 290 | 356 | 290 | 333 | 4,107,800 |
2014/05/09 | 257 | 320 | 257 | 285 | 2,368,700 |
2014/05/08 | 286 | 295 | 256 | 258 | 243,700 |
2014/05/07 | 303 | 318 | 259 | 270 | 287,100 |
2014/05/02 | 296 | 350 | 279 | 295 | 1,136,000 |
2014/05/01 | 253 | 325 | 251 | 304 | 1,739,800 |
2014/04/30 | 245 | 313 | 234 | 245 | 878,900 |
2014/04/28 | 248 | 262 | 229 | 237 | 498,100 |
2014/04/25 | 212 | 284 | 212 | 284 | 529,600 |
2014/04/24 | 195 | 204 | 195 | 204 | 8,600 |
2014/04/23 | 196 | 197 | 195 | 195 | 6,100 |
2014/04/22 | 200 | 204 | 194 | 197 | 11,400 |
2014/04/21 | 198 | 202 | 198 | 200 | 4,000 |
2014/04/18 | 203 | 203 | 194 | 200 | 12,400 |
2014/04/17 | 205 | 206 | 199 | 201 | 18,300 |
2014/04/16 | 205 | 205 | 195 | 204 | 8,500 |
2014/04/15 | 201 | 204 | 197 | 204 | 6,500 |
2014/04/14 | 200 | 200 | 190 | 198 | 5,200 |
2014/04/11 | 200 | 210 | 196 | 197 | 25,900 |
2014/04/10 | 211 | 218 | 211 | 214 | 4,200 |
2014/04/09 | 212 | 216 | 208 | 213 | 7,600 |
2014/04/08 | 214 | 218 | 213 | 218 | 3,100 |
2014/04/07 | 219 | 219 | 210 | 218 | 1,900 |
2014/04/04 | 225 | 226 | 223 | 223 | 3,400 |
2014/04/03 | 224 | 225 | 222 | 225 | 4,100 |
2014/04/02 | 217 | 223 | 215 | 221 | 4,500 |
2014/04/01 | 213 | 218 | 212 | 214 | 1,000 |
2014/03/31 | 220 | 220 | 209 | 212 | 3,600 |
2014/03/28 | 203 | 210 | 203 | 208 | 1,600 |
2014/03/27 | 212 | 212 | 195 | 203 | 12,900 |
2014/03/26 | 217 | 219 | 205 | 212 | 12,500 |
2014/03/25 | 206 | 217 | 206 | 217 | 9,300 |
2014/03/24 | 210 | 220 | 206 | 219 | 7,700 |
2014/03/20 | 225 | 226 | 207 | 218 | 10,700 |
2014/03/19 | 221 | 225 | 221 | 223 | 1,400 |
2014/03/18 | 221 | 223 | 216 | 220 | 2,100 |
2014/03/17 | 217 | 221 | 212 | 221 | 2,800 |
2014/03/14 | 220 | 229 | 213 | 217 | 6,900 |
2014/03/13 | 240 | 241 | 228 | 228 | 12,300 |
2014/03/12 | 242 | 246 | 241 | 241 | 1,200 |
2014/03/11 | 240 | 247 | 238 | 247 | 5,100 |
2014/03/10 | 245 | 246 | 240 | 242 | 3,700 |
2014/03/07 | 237 | 246 | 235 | 246 | 8,400 |
2014/03/06 | 227 | 238 | 227 | 237 | 900 |
2014/03/05 | 224 | 230 | 224 | 230 | 1,400 |
2014/03/04 | 223 | 230 | 220 | 227 | 3,400 |
2014/03/03 | 232 | 232 | 223 | 230 | 1,200 |
2014/02/28 | 243 | 243 | 233 | 233 | 1,700 |
2014/02/27 | 243 | 244 | 236 | 239 | 2,300 |
2014/02/26 | 242 | 245 | 237 | 237 | 6,900 |
2014/02/25 | 234 | 245 | 233 | 245 | 7,400 |
2014/02/24 | 228 | 236 | 228 | 236 | 600 |
2014/02/21 | 233 | 236 | 233 | 236 | 300 |
2014/02/20 | 243 | 243 | 225 | 238 | 5,900 |
2014/02/19 | 239 | 239 | 230 | 236 | 1,800 |
2014/02/18 | 231 | 238 | 225 | 238 | 1,700 |
2014/02/17 | 239 | 239 | 223 | 231 | 5,300 |
2014/02/14 | 242 | 242 | 234 | 236 | 6,300 |
2014/02/13 | 254 | 254 | 242 | 248 | 3,100 |
2014/02/12 | 251 | 257 | 246 | 251 | 11,300 |
2014/02/10 | 235 | 243 | 235 | 243 | 3,000 |
2014/02/07 | 225 | 236 | 225 | 229 | 8,600 |
2014/02/06 | 218 | 230 | 218 | 230 | 3,500 |
2014/02/05 | 232 | 238 | 215 | 223 | 19,200 |
2014/02/04 | 207 | 230 | 207 | 225 | 19,400 |
2014/02/03 | 256 | 259 | 244 | 247 | 13,700 |
2014/01/31 | 265 | 268 | 260 | 266 | 6,100 |
2014/01/30 | 260 | 264 | 258 | 263 | 3,100 |
2014/01/29 | 254 | 274 | 254 | 267 | 12,500 |
2014/01/28 | 253 | 262 | 251 | 260 | 10,100 |
2014/01/27 | 269 | 270 | 251 | 258 | 15,000 |
2014/01/24 | 273 | 282 | 272 | 278 | 6,000 |
2014/01/23 | 280 | 284 | 276 | 280 | 13,100 |
2014/01/22 | 270 | 279 | 268 | 279 | 18,400 |
2014/01/21 | 270 | 270 | 268 | 268 | 2,700 |
2014/01/20 | 267 | 270 | 265 | 268 | 11,600 |
2014/01/17 | 265 | 267 | 262 | 267 | 5,200 |
2014/01/16 | 279 | 279 | 265 | 265 | 12,300 |
2014/01/15 | 274 | 280 | 264 | 271 | 17,700 |
2014/01/14 | 272 | 275 | 258 | 275 | 43,600 |
2014/01/10 | 268 | 315 | 259 | 288 | 91,600 |
2014/01/09 | 259 | 270 | 254 | 264 | 30,400 |
2014/01/08 | 250 | 259 | 248 | 259 | 12,200 |
2014/01/07 | 251 | 252 | 246 | 251 | 5,400 |
2014/01/06 | 258 | 261 | 248 | 258 | 17,800 |