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 |
---|---|---|---|---|---|
2015/12/30 | 302 | 304 | 282 | 290 | 102,700 |
2015/12/29 | 305 | 317 | 295 | 302 | 188,800 |
2015/12/28 | 268 | 308 | 268 | 306 | 344,000 |
2015/12/25 | 260 | 276 | 259 | 269 | 87,900 |
2015/12/24 | 277 | 277 | 262 | 263 | 101,100 |
2015/12/22 | 265 | 286 | 265 | 269 | 117,900 |
2015/12/21 | 260 | 279 | 260 | 266 | 48,700 |
2015/12/18 | 278 | 278 | 258 | 262 | 121,600 |
2015/12/17 | 282 | 282 | 277 | 279 | 38,300 |
2015/12/16 | 284 | 288 | 277 | 280 | 45,600 |
2015/12/15 | 285 | 290 | 279 | 281 | 27,000 |
2015/12/14 | 282 | 288 | 278 | 288 | 43,200 |
2015/12/11 | 287 | 294 | 287 | 291 | 20,000 |
2015/12/10 | 286 | 294 | 286 | 288 | 41,400 |
2015/12/09 | 301 | 303 | 288 | 293 | 71,200 |
2015/12/08 | 308 | 310 | 303 | 304 | 41,500 |
2015/12/07 | 305 | 308 | 302 | 305 | 23,500 |
2015/12/04 | 307 | 309 | 303 | 303 | 96,300 |
2015/12/03 | 316 | 319 | 310 | 314 | 77,500 |
2015/12/02 | 323 | 351 | 320 | 323 | 246,000 |
2015/12/01 | 328 | 332 | 305 | 323 | 277,700 |
2015/11/30 | 313 | 361 | 313 | 333 | 1,432,600 |
2015/11/27 | 297 | 306 | 287 | 305 | 181,200 |
2015/11/26 | 286 | 300 | 286 | 297 | 48,900 |
2015/11/25 | 290 | 293 | 286 | 286 | 47,200 |
2015/11/24 | 276 | 291 | 276 | 291 | 43,600 |
2015/11/20 | 277 | 279 | 272 | 278 | 37,800 |
2015/11/19 | 286 | 290 | 275 | 279 | 41,200 |
2015/11/18 | 289 | 289 | 281 | 285 | 22,600 |
2015/11/17 | 285 | 291 | 280 | 288 | 64,300 |
2015/11/16 | 276 | 281 | 276 | 279 | 30,300 |
2015/11/13 | 281 | 284 | 275 | 284 | 51,000 |
2015/11/12 | 297 | 297 | 283 | 284 | 58,500 |
2015/11/11 | 300 | 300 | 291 | 296 | 32,500 |
2015/11/10 | 296 | 298 | 288 | 298 | 48,300 |
2015/11/09 | 290 | 297 | 283 | 295 | 105,700 |
2015/11/06 | 282 | 306 | 276 | 290 | 494,600 |
2015/11/05 | 275 | 279 | 267 | 275 | 63,700 |
2015/11/04 | 275 | 282 | 269 | 276 | 83,700 |
2015/11/02 | 264 | 292 | 262 | 269 | 218,400 |
2015/10/30 | 267 | 273 | 260 | 261 | 33,500 |
2015/10/29 | 269 | 271 | 265 | 267 | 13,600 |
2015/10/28 | 272 | 278 | 268 | 269 | 11,800 |
2015/10/27 | 278 | 280 | 272 | 275 | 26,700 |
2015/10/26 | 275 | 278 | 270 | 275 | 21,200 |
2015/10/23 | 264 | 279 | 262 | 273 | 73,100 |
2015/10/22 | 261 | 263 | 259 | 259 | 15,300 |
2015/10/21 | 261 | 269 | 261 | 263 | 13,800 |
2015/10/20 | 270 | 270 | 259 | 260 | 42,800 |
2015/10/19 | 284 | 284 | 268 | 270 | 34,600 |
2015/10/16 | 270 | 281 | 268 | 276 | 21,500 |
2015/10/15 | 264 | 274 | 263 | 270 | 26,700 |
2015/10/14 | 283 | 283 | 266 | 266 | 43,600 |
2015/10/13 | 276 | 290 | 275 | 275 | 115,200 |
2015/10/09 | 289 | 300 | 268 | 292 | 163,400 |
2015/10/08 | 279 | 310 | 273 | 290 | 303,400 |
2015/10/07 | 266 | 279 | 265 | 279 | 66,200 |
2015/10/06 | 265 | 280 | 263 | 271 | 222,800 |
2015/10/05 | 257 | 264 | 255 | 257 | 27,200 |
2015/10/02 | 256 | 258 | 252 | 258 | 14,900 |
2015/10/01 | 256 | 259 | 253 | 256 | 18,100 |
2015/09/30 | 257 | 261 | 252 | 256 | 34,300 |
2015/09/29 | 254 | 259 | 249 | 249 | 59,300 |
2015/09/28 | 259 | 263 | 255 | 262 | 18,000 |
2015/09/25 | 252 | 266 | 249 | 254 | 55,900 |
2015/09/24 | 256 | 258 | 252 | 253 | 28,300 |
2015/09/18 | 260 | 262 | 256 | 259 | 25,100 |
2015/09/17 | 259 | 267 | 256 | 260 | 62,200 |
2015/09/16 | 267 | 300 | 257 | 260 | 607,300 |
2015/09/15 | 266 | 266 | 262 | 263 | 14,500 |
2015/09/14 | 276 | 276 | 255 | 264 | 57,900 |
2015/09/11 | 267 | 274 | 261 | 268 | 38,800 |
2015/09/10 | 264 | 267 | 259 | 267 | 29,100 |
2015/09/09 | 265 | 274 | 261 | 274 | 79,400 |
2015/09/08 | 260 | 286 | 252 | 252 | 191,900 |
2015/09/07 | 252 | 262 | 246 | 253 | 73,200 |
2015/09/04 | 276 | 283 | 265 | 268 | 134,900 |
2015/09/03 | 298 | 298 | 276 | 277 | 120,100 |
2015/09/02 | 283 | 325 | 275 | 283 | 567,500 |
2015/09/01 | 290 | 303 | 276 | 276 | 160,700 |
2015/08/31 | 295 | 304 | 281 | 297 | 94,100 |
2015/08/28 | 303 | 310 | 298 | 302 | 138,500 |
2015/08/27 | 285 | 313 | 284 | 297 | 206,800 |
2015/08/26 | 274 | 293 | 273 | 288 | 174,900 |
2015/08/25 | 292 | 317 | 276 | 278 | 164,700 |
2015/08/24 | 329 | 337 | 302 | 302 | 249,800 |
2015/08/21 | 352 | 360 | 337 | 342 | 225,600 |
2015/08/20 | 379 | 379 | 363 | 368 | 160,100 |
2015/08/19 | 398 | 400 | 366 | 378 | 351,500 |
2015/08/18 | 397 | 418 | 381 | 390 | 998,600 |
2015/08/17 | 438 | 467 | 402 | 411 | 3,053,900 |
2015/08/14 | 454 | 454 | 391 | 398 | 1,455,300 |
2015/08/13 | 460 | 528 | 440 | 470 | 9,990,400 |
2015/08/12 | 388 | 452 | 386 | 452 | 3,908,400 |
2015/08/11 | 407 | 427 | 372 | 372 | 3,953,500 |
2015/08/10 | 342 | 406 | 332 | 406 | 3,178,800 |
2015/08/07 | 390 | 400 | 323 | 326 | 1,749,800 |
2015/08/06 | 296 | 368 | 290 | 368 | 3,609,600 |
2015/08/05 | 282 | 318 | 274 | 288 | 158,200 |
2015/08/04 | 277 | 279 | 270 | 274 | 14,000 |
2015/08/03 | 295 | 295 | 270 | 270 | 59,400 |
2015/07/31 | 296 | 300 | 293 | 297 | 27,600 |
2015/07/30 | 305 | 307 | 295 | 300 | 73,300 |
2015/07/29 | 295 | 298 | 287 | 290 | 50,700 |
2015/07/28 | 300 | 320 | 286 | 290 | 170,200 |
2015/07/27 | 281 | 342 | 280 | 285 | 558,900 |
2015/07/24 | 289 | 309 | 277 | 280 | 190,300 |
2015/07/23 | 279 | 285 | 274 | 277 | 20,800 |
2015/07/22 | 271 | 279 | 270 | 276 | 5,600 |
2015/07/21 | 280 | 284 | 271 | 279 | 20,700 |
2015/07/17 | 272 | 280 | 260 | 265 | 32,100 |
2015/07/16 | 270 | 270 | 263 | 269 | 5,100 |
2015/07/15 | 272 | 273 | 263 | 270 | 6,000 |
2015/07/14 | 266 | 279 | 264 | 275 | 12,600 |
2015/07/13 | 251 | 260 | 245 | 260 | 5,100 |
2015/07/10 | 255 | 262 | 242 | 247 | 10,000 |
2015/07/09 | 250 | 254 | 234 | 250 | 26,600 |
2015/07/08 | 274 | 278 | 251 | 255 | 17,500 |
2015/07/07 | 275 | 278 | 275 | 277 | 2,400 |
2015/07/06 | 269 | 274 | 269 | 273 | 3,900 |
2015/07/03 | 278 | 279 | 273 | 275 | 1,300 |
2015/07/02 | 278 | 280 | 272 | 275 | 3,100 |
2015/07/01 | 270 | 278 | 265 | 277 | 3,500 |
2015/06/30 | 273 | 273 | 260 | 268 | 9,500 |
2015/06/29 | 268 | 271 | 247 | 266 | 35,600 |
2015/06/26 | 287 | 289 | 281 | 282 | 9,600 |
2015/06/25 | 281 | 299 | 278 | 287 | 33,600 |
2015/06/24 | 280 | 283 | 279 | 283 | 9,200 |
2015/06/23 | 279 | 285 | 277 | 282 | 11,200 |
2015/06/22 | 283 | 283 | 277 | 279 | 25,700 |
2015/06/19 | 288 | 289 | 281 | 283 | 13,400 |
2015/06/18 | 282 | 285 | 282 | 283 | 3,200 |
2015/06/17 | 288 | 292 | 283 | 284 | 5,100 |
2015/06/16 | 290 | 292 | 284 | 284 | 3,300 |
2015/06/15 | 285 | 287 | 285 | 287 | 13,300 |
2015/06/12 | 299 | 299 | 290 | 290 | 13,200 |
2015/06/11 | 303 | 303 | 295 | 295 | 11,000 |
2015/06/10 | 302 | 302 | 295 | 299 | 22,000 |
2015/06/09 | 298 | 318 | 291 | 303 | 136,300 |
2015/06/08 | 287 | 296 | 286 | 296 | 24,200 |
2015/06/05 | 286 | 290 | 286 | 286 | 5,300 |
2015/06/04 | 286 | 290 | 284 | 286 | 12,800 |
2015/06/03 | 286 | 288 | 282 | 286 | 8,600 |
2015/06/02 | 288 | 289 | 285 | 286 | 6,500 |
2015/06/01 | 286 | 290 | 284 | 287 | 4,300 |
2015/05/29 | 288 | 291 | 284 | 287 | 18,300 |
2015/05/28 | 286 | 287 | 284 | 284 | 6,900 |
2015/05/27 | 284 | 288 | 282 | 288 | 8,100 |
2015/05/26 | 285 | 289 | 284 | 287 | 10,100 |
2015/05/25 | 284 | 286 | 282 | 285 | 11,800 |
2015/05/22 | 282 | 283 | 281 | 282 | 4,500 |
2015/05/21 | 282 | 282 | 281 | 282 | 4,200 |
2015/05/20 | 283 | 284 | 280 | 282 | 17,800 |
2015/05/19 | 281 | 285 | 280 | 282 | 6,000 |
2015/05/18 | 284 | 285 | 279 | 284 | 11,900 |
2015/05/15 | 285 | 287 | 281 | 285 | 8,300 |
2015/05/14 | 290 | 290 | 281 | 287 | 11,600 |
2015/05/13 | 287 | 292 | 285 | 292 | 15,300 |
2015/05/12 | 283 | 286 | 283 | 286 | 900 |
2015/05/11 | 282 | 289 | 281 | 286 | 9,400 |
2015/05/08 | 287 | 287 | 282 | 284 | 2,800 |
2015/05/07 | 283 | 288 | 283 | 285 | 3,500 |
2015/05/01 | 285 | 287 | 281 | 283 | 11,600 |
2015/04/30 | 293 | 293 | 285 | 286 | 20,100 |
2015/04/28 | 299 | 300 | 291 | 293 | 17,900 |
2015/04/27 | 297 | 300 | 295 | 299 | 6,800 |
2015/04/24 | 294 | 299 | 294 | 295 | 11,300 |
2015/04/23 | 296 | 301 | 292 | 297 | 22,100 |
2015/04/22 | 295 | 296 | 292 | 295 | 6,600 |
2015/04/21 | 297 | 298 | 293 | 295 | 12,700 |
2015/04/20 | 305 | 305 | 294 | 297 | 21,500 |
2015/04/17 | 302 | 303 | 300 | 301 | 6,000 |
2015/04/16 | 308 | 308 | 293 | 300 | 25,900 |
2015/04/15 | 305 | 314 | 301 | 305 | 14,100 |
2015/04/14 | 305 | 309 | 301 | 308 | 17,600 |
2015/04/13 | 305 | 305 | 299 | 304 | 23,100 |
2015/04/10 | 305 | 309 | 299 | 308 | 18,500 |
2015/04/09 | 326 | 327 | 305 | 307 | 41,300 |
2015/04/08 | 298 | 335 | 298 | 318 | 119,400 |
2015/04/07 | 297 | 302 | 293 | 294 | 13,900 |
2015/04/06 | 293 | 293 | 289 | 293 | 5,200 |
2015/04/03 | 297 | 298 | 288 | 293 | 14,600 |
2015/04/02 | 295 | 298 | 290 | 296 | 7,300 |
2015/04/01 | 290 | 297 | 288 | 291 | 19,500 |
2015/03/31 | 289 | 292 | 287 | 289 | 8,000 |
2015/03/30 | 287 | 290 | 287 | 288 | 3,800 |
2015/03/27 | 287 | 291 | 286 | 290 | 3,300 |
2015/03/26 | 290 | 293 | 287 | 287 | 6,500 |
2015/03/25 | 294 | 296 | 292 | 292 | 6,000 |
2015/03/24 | 299 | 300 | 290 | 295 | 12,300 |
2015/03/23 | 297 | 297 | 289 | 293 | 8,600 |
2015/03/20 | 291 | 296 | 282 | 289 | 52,100 |
2015/03/19 | 297 | 298 | 288 | 289 | 24,800 |
2015/03/18 | 295 | 303 | 295 | 298 | 11,500 |
2015/03/17 | 296 | 298 | 292 | 298 | 13,500 |
2015/03/16 | 294 | 299 | 294 | 295 | 21,500 |
2015/03/13 | 302 | 305 | 299 | 302 | 15,400 |
2015/03/12 | 307 | 307 | 297 | 304 | 22,400 |
2015/03/11 | 297 | 308 | 297 | 304 | 22,300 |
2015/03/10 | 305 | 305 | 297 | 299 | 14,800 |
2015/03/09 | 304 | 309 | 297 | 297 | 25,600 |
2015/03/06 | 313 | 319 | 303 | 306 | 34,400 |
2015/03/05 | 305 | 337 | 298 | 305 | 117,400 |
2015/03/04 | 309 | 310 | 298 | 302 | 74,500 |
2015/03/03 | 332 | 336 | 301 | 317 | 91,900 |
2015/03/02 | 308 | 348 | 295 | 324 | 422,200 |
2015/02/27 | 281 | 325 | 281 | 292 | 366,300 |
2015/02/26 | 290 | 290 | 282 | 285 | 30,300 |
2015/02/25 | 284 | 287 | 279 | 282 | 28,600 |
2015/02/24 | 284 | 284 | 282 | 283 | 13,400 |
2015/02/23 | 283 | 284 | 282 | 284 | 8,700 |
2015/02/20 | 284 | 284 | 282 | 284 | 15,200 |
2015/02/19 | 283 | 284 | 281 | 283 | 17,500 |
2015/02/18 | 283 | 286 | 282 | 283 | 11,400 |
2015/02/17 | 294 | 294 | 281 | 283 | 37,400 |
2015/02/16 | 291 | 293 | 283 | 290 | 33,100 |
2015/02/13 | 287 | 291 | 283 | 287 | 17,400 |
2015/02/12 | 283 | 292 | 281 | 287 | 29,200 |
2015/02/10 | 280 | 284 | 278 | 281 | 18,200 |
2015/02/09 | 284 | 284 | 277 | 280 | 46,500 |
2015/02/06 | 285 | 290 | 282 | 282 | 35,300 |
2015/02/05 | 283 | 287 | 281 | 283 | 26,100 |
2015/02/04 | 282 | 286 | 282 | 285 | 37,200 |
2015/02/03 | 294 | 294 | 279 | 281 | 79,100 |
2015/02/02 | 285 | 305 | 280 | 294 | 92,800 |
2015/01/30 | 290 | 293 | 279 | 285 | 82,900 |
2015/01/29 | 297 | 299 | 290 | 290 | 104,100 |
2015/01/28 | 310 | 326 | 291 | 307 | 223,300 |
2015/01/27 | 319 | 336 | 302 | 311 | 534,500 |
2015/01/26 | 279 | 351 | 277 | 351 | 1,208,000 |
2015/01/23 | 303 | 306 | 270 | 271 | 81,800 |
2015/01/22 | 264 | 314 | 264 | 287 | 394,400 |
2015/01/21 | 268 | 268 | 261 | 261 | 4,800 |
2015/01/20 | 259 | 266 | 258 | 264 | 9,600 |
2015/01/19 | 258 | 259 | 254 | 259 | 5,800 |
2015/01/16 | 260 | 260 | 252 | 255 | 7,100 |
2015/01/15 | 258 | 260 | 255 | 258 | 3,800 |
2015/01/14 | 257 | 260 | 255 | 258 | 8,400 |
2015/01/13 | 259 | 269 | 248 | 259 | 41,600 |
2015/01/09 | 284 | 285 | 278 | 283 | 7,700 |
2015/01/08 | 274 | 283 | 274 | 283 | 8,800 |
2015/01/07 | 277 | 280 | 274 | 280 | 4,500 |
2015/01/06 | 285 | 285 | 277 | 280 | 6,600 |
2015/01/05 | 285 | 288 | 281 | 283 | 12,800 |