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 |
---|---|---|---|---|---|
2016/12/30 | 317 | 318 | 312 | 318 | 9,800 |
2016/12/29 | 320 | 320 | 312 | 315 | 10,700 |
2016/12/28 | 315 | 318 | 314 | 317 | 10,000 |
2016/12/27 | 315 | 316 | 310 | 313 | 27,100 |
2016/12/26 | 315 | 316 | 314 | 314 | 11,800 |
2016/12/22 | 320 | 320 | 309 | 315 | 39,200 |
2016/12/21 | 320 | 324 | 319 | 324 | 11,600 |
2016/12/20 | 318 | 323 | 318 | 320 | 11,000 |
2016/12/19 | 320 | 324 | 317 | 321 | 19,800 |
2016/12/16 | 323 | 323 | 317 | 320 | 22,100 |
2016/12/15 | 325 | 325 | 321 | 323 | 16,100 |
2016/12/14 | 320 | 325 | 318 | 325 | 39,900 |
2016/12/13 | 323 | 323 | 318 | 320 | 20,200 |
2016/12/12 | 324 | 324 | 319 | 322 | 18,000 |
2016/12/09 | 314 | 320 | 314 | 319 | 17,200 |
2016/12/08 | 319 | 320 | 313 | 319 | 18,200 |
2016/12/07 | 318 | 319 | 311 | 315 | 12,400 |
2016/12/06 | 316 | 320 | 310 | 316 | 17,400 |
2016/12/05 | 312 | 318 | 312 | 318 | 7,300 |
2016/12/02 | 319 | 323 | 315 | 320 | 9,500 |
2016/12/01 | 321 | 325 | 321 | 323 | 10,500 |
2016/11/30 | 322 | 326 | 322 | 323 | 6,800 |
2016/11/29 | 325 | 325 | 320 | 323 | 6,900 |
2016/11/28 | 321 | 330 | 315 | 324 | 26,100 |
2016/11/25 | 321 | 330 | 321 | 323 | 37,900 |
2016/11/24 | 323 | 327 | 322 | 325 | 12,800 |
2016/11/22 | 325 | 328 | 320 | 322 | 16,600 |
2016/11/21 | 322 | 325 | 321 | 324 | 13,100 |
2016/11/18 | 321 | 330 | 315 | 320 | 40,300 |
2016/11/17 | 333 | 333 | 317 | 323 | 34,200 |
2016/11/16 | 315 | 322 | 315 | 316 | 19,000 |
2016/11/15 | 317 | 320 | 312 | 319 | 10,500 |
2016/11/14 | 308 | 318 | 308 | 315 | 9,300 |
2016/11/11 | 316 | 317 | 308 | 312 | 23,300 |
2016/11/10 | 306 | 320 | 305 | 320 | 21,100 |
2016/11/09 | 315 | 315 | 281 | 298 | 39,700 |
2016/11/08 | 311 | 311 | 306 | 308 | 10,400 |
2016/11/07 | 305 | 312 | 302 | 310 | 19,000 |
2016/11/04 | 315 | 315 | 300 | 305 | 52,200 |
2016/11/02 | 324 | 327 | 320 | 320 | 30,600 |
2016/11/01 | 331 | 331 | 327 | 328 | 10,200 |
2016/10/31 | 333 | 333 | 329 | 331 | 8,500 |
2016/10/28 | 328 | 333 | 328 | 333 | 14,200 |
2016/10/27 | 331 | 331 | 327 | 330 | 6,300 |
2016/10/26 | 324 | 332 | 323 | 332 | 16,300 |
2016/10/25 | 332 | 332 | 324 | 324 | 34,700 |
2016/10/24 | 334 | 339 | 329 | 331 | 22,300 |
2016/10/21 | 339 | 339 | 334 | 334 | 16,500 |
2016/10/20 | 339 | 342 | 333 | 340 | 49,700 |
2016/10/19 | 341 | 341 | 332 | 337 | 21,500 |
2016/10/18 | 330 | 341 | 329 | 337 | 16,800 |
2016/10/17 | 327 | 335 | 327 | 334 | 17,500 |
2016/10/14 | 329 | 337 | 327 | 328 | 43,000 |
2016/10/13 | 340 | 350 | 329 | 331 | 99,400 |
2016/10/12 | 357 | 373 | 353 | 353 | 38,700 |
2016/10/11 | 378 | 379 | 361 | 364 | 37,800 |
2016/10/07 | 379 | 380 | 358 | 370 | 135,100 |
2016/10/06 | 342 | 385 | 342 | 371 | 536,300 |
2016/10/05 | 334 | 350 | 334 | 340 | 67,800 |
2016/10/04 | 339 | 340 | 327 | 332 | 40,000 |
2016/10/03 | 335 | 340 | 331 | 340 | 18,100 |
2016/09/30 | 342 | 342 | 335 | 335 | 15,500 |
2016/09/29 | 340 | 342 | 337 | 339 | 18,300 |
2016/09/28 | 345 | 346 | 338 | 339 | 45,100 |
2016/09/27 | 333 | 333 | 324 | 329 | 24,500 |
2016/09/26 | 334 | 341 | 331 | 334 | 53,100 |
2016/09/23 | 332 | 332 | 325 | 326 | 19,200 |
2016/09/21 | 318 | 330 | 318 | 328 | 28,900 |
2016/09/20 | 318 | 322 | 316 | 316 | 18,000 |
2016/09/16 | 317 | 330 | 316 | 317 | 43,100 |
2016/09/15 | 315 | 318 | 311 | 312 | 22,300 |
2016/09/14 | 324 | 324 | 316 | 318 | 35,100 |
2016/09/13 | 329 | 334 | 318 | 324 | 59,900 |
2016/09/12 | 330 | 335 | 321 | 329 | 25,000 |
2016/09/09 | 336 | 343 | 333 | 338 | 31,300 |
2016/09/08 | 349 | 350 | 328 | 336 | 61,400 |
2016/09/07 | 350 | 352 | 340 | 349 | 130,100 |
2016/09/06 | 317 | 349 | 317 | 349 | 207,100 |
2016/09/05 | 317 | 322 | 316 | 319 | 28,100 |
2016/09/02 | 320 | 321 | 309 | 321 | 22,400 |
2016/09/01 | 315 | 322 | 314 | 320 | 16,900 |
2016/08/31 | 316 | 318 | 313 | 316 | 8,000 |
2016/08/30 | 311 | 321 | 311 | 316 | 24,600 |
2016/08/29 | 315 | 318 | 308 | 310 | 25,400 |
2016/08/26 | 325 | 326 | 314 | 315 | 24,700 |
2016/08/25 | 319 | 329 | 319 | 322 | 23,200 |
2016/08/24 | 317 | 322 | 317 | 319 | 11,000 |
2016/08/23 | 329 | 332 | 317 | 318 | 37,700 |
2016/08/22 | 318 | 329 | 316 | 329 | 18,800 |
2016/08/19 | 316 | 328 | 316 | 322 | 18,500 |
2016/08/18 | 314 | 323 | 313 | 316 | 21,900 |
2016/08/17 | 330 | 330 | 314 | 315 | 41,400 |
2016/08/16 | 324 | 332 | 322 | 326 | 46,400 |
2016/08/15 | 323 | 324 | 316 | 316 | 13,200 |
2016/08/12 | 324 | 324 | 313 | 320 | 33,900 |
2016/08/10 | 320 | 328 | 318 | 320 | 20,100 |
2016/08/09 | 306 | 318 | 306 | 315 | 29,400 |
2016/08/08 | 315 | 317 | 308 | 309 | 27,400 |
2016/08/05 | 320 | 329 | 312 | 312 | 39,200 |
2016/08/04 | 333 | 340 | 313 | 313 | 72,700 |
2016/08/03 | 339 | 370 | 330 | 331 | 291,300 |
2016/08/02 | 314 | 353 | 311 | 333 | 291,000 |
2016/08/01 | 304 | 307 | 302 | 306 | 15,600 |
2016/07/29 | 308 | 324 | 296 | 307 | 102,900 |
2016/07/28 | 312 | 315 | 307 | 308 | 42,500 |
2016/07/27 | 313 | 320 | 310 | 313 | 24,200 |
2016/07/26 | 313 | 316 | 310 | 310 | 22,700 |
2016/07/25 | 317 | 320 | 307 | 314 | 37,700 |
2016/07/22 | 328 | 334 | 316 | 324 | 32,400 |
2016/07/21 | 325 | 335 | 324 | 329 | 39,800 |
2016/07/20 | 315 | 332 | 315 | 326 | 85,600 |
2016/07/19 | 315 | 319 | 306 | 314 | 94,700 |
2016/07/15 | 349 | 349 | 319 | 322 | 177,100 |
2016/07/14 | 354 | 373 | 351 | 353 | 243,700 |
2016/07/13 | 379 | 435 | 364 | 377 | 1,133,600 |
2016/07/12 | 326 | 390 | 326 | 390 | 1,019,600 |
2016/07/11 | 314 | 317 | 309 | 310 | 25,800 |
2016/07/08 | 321 | 321 | 305 | 313 | 30,700 |
2016/07/07 | 309 | 326 | 309 | 313 | 57,500 |
2016/07/06 | 315 | 325 | 307 | 316 | 65,300 |
2016/07/05 | 342 | 347 | 316 | 332 | 73,200 |
2016/07/04 | 331 | 351 | 330 | 348 | 83,800 |
2016/07/01 | 320 | 340 | 320 | 333 | 39,900 |
2016/06/30 | 324 | 345 | 321 | 325 | 74,800 |
2016/06/29 | 318 | 325 | 316 | 317 | 50,000 |
2016/06/28 | 298 | 321 | 297 | 316 | 53,300 |
2016/06/27 | 320 | 320 | 301 | 306 | 78,600 |
2016/06/24 | 340 | 340 | 256 | 293 | 203,900 |
2016/06/23 | 320 | 335 | 312 | 335 | 71,500 |
2016/06/22 | 340 | 343 | 321 | 326 | 66,500 |
2016/06/21 | 343 | 355 | 337 | 343 | 52,900 |
2016/06/20 | 335 | 365 | 333 | 335 | 140,500 |
2016/06/17 | 348 | 357 | 322 | 325 | 149,700 |
2016/06/16 | 365 | 375 | 336 | 336 | 333,500 |
2016/06/15 | 343 | 406 | 337 | 405 | 602,200 |
2016/06/14 | 370 | 376 | 323 | 327 | 151,700 |
2016/06/13 | 391 | 402 | 369 | 369 | 180,800 |
2016/06/10 | 408 | 427 | 401 | 404 | 134,000 |
2016/06/09 | 406 | 437 | 396 | 407 | 307,300 |
2016/06/08 | 409 | 409 | 391 | 396 | 57,400 |
2016/06/07 | 405 | 407 | 393 | 401 | 43,300 |
2016/06/06 | 414 | 414 | 395 | 402 | 82,400 |
2016/06/03 | 414 | 425 | 401 | 408 | 91,100 |
2016/06/02 | 446 | 448 | 408 | 420 | 121,900 |
2016/06/01 | 445 | 451 | 435 | 449 | 100,400 |
2016/05/31 | 438 | 488 | 437 | 447 | 477,800 |
2016/05/30 | 432 | 450 | 432 | 442 | 71,000 |
2016/05/27 | 446 | 458 | 427 | 438 | 143,900 |
2016/05/26 | 456 | 523 | 431 | 449 | 544,100 |
2016/05/25 | 493 | 506 | 457 | 465 | 228,800 |
2016/05/24 | 483 | 517 | 478 | 486 | 220,700 |
2016/05/23 | 529 | 541 | 512 | 521 | 320,200 |
2016/05/20 | 510 | 515 | 489 | 509 | 264,100 |
2016/05/19 | 448 | 520 | 445 | 520 | 443,500 |
2016/05/18 | 491 | 509 | 435 | 440 | 276,500 |
2016/05/17 | 474 | 489 | 466 | 471 | 168,300 |
2016/05/16 | 508 | 530 | 467 | 475 | 330,600 |
2016/05/13 | 537 | 575 | 507 | 518 | 365,400 |
2016/05/12 | 571 | 605 | 530 | 538 | 634,600 |
2016/05/11 | 512 | 617 | 509 | 601 | 1,213,900 |
2016/05/10 | 531 | 543 | 510 | 518 | 278,200 |
2016/05/09 | 572 | 577 | 517 | 537 | 662,200 |
2016/05/06 | 529 | 604 | 526 | 577 | 1,668,600 |
2016/05/02 | 650 | 669 | 541 | 547 | 2,914,300 |
2016/04/28 | 540 | 610 | 535 | 610 | 4,600,200 |
2016/04/27 | 435 | 510 | 435 | 510 | 3,431,400 |
2016/04/26 | 387 | 443 | 377 | 430 | 2,206,400 |
2016/04/25 | 367 | 405 | 354 | 363 | 418,900 |
2016/04/22 | 388 | 390 | 361 | 372 | 299,400 |
2016/04/21 | 385 | 448 | 385 | 395 | 940,000 |
2016/04/20 | 419 | 419 | 386 | 393 | 525,400 |
2016/04/19 | 456 | 496 | 419 | 419 | 1,475,800 |
2016/04/18 | 420 | 472 | 409 | 472 | 430,100 |
2016/04/15 | 440 | 443 | 358 | 392 | 2,058,800 |
2016/04/14 | 302 | 374 | 302 | 374 | 2,442,500 |
2016/04/13 | 284 | 327 | 275 | 294 | 415,800 |
2016/04/12 | 279 | 282 | 274 | 276 | 39,800 |
2016/04/11 | 273 | 279 | 268 | 272 | 155,800 |
2016/04/08 | 274 | 304 | 271 | 301 | 58,100 |
2016/04/07 | 270 | 278 | 265 | 271 | 31,400 |
2016/04/06 | 262 | 271 | 262 | 264 | 37,300 |
2016/04/05 | 290 | 291 | 265 | 265 | 90,400 |
2016/04/04 | 301 | 306 | 290 | 290 | 45,600 |
2016/04/01 | 323 | 323 | 296 | 302 | 132,300 |
2016/03/31 | 285 | 320 | 282 | 320 | 276,600 |
2016/03/30 | 296 | 298 | 286 | 288 | 49,500 |
2016/03/29 | 291 | 294 | 287 | 291 | 39,400 |
2016/03/28 | 280 | 302 | 277 | 290 | 227,500 |
2016/03/25 | 277 | 288 | 275 | 280 | 31,200 |
2016/03/24 | 272 | 290 | 271 | 283 | 92,200 |
2016/03/23 | 294 | 294 | 275 | 280 | 99,300 |
2016/03/22 | 288 | 300 | 285 | 287 | 95,200 |
2016/03/18 | 295 | 298 | 278 | 286 | 170,800 |
2016/03/17 | 312 | 328 | 291 | 300 | 301,800 |
2016/03/16 | 305 | 370 | 302 | 322 | 2,015,700 |
2016/03/15 | 364 | 382 | 304 | 304 | 2,229,800 |
2016/03/14 | 252 | 324 | 252 | 324 | 1,165,400 |
2016/03/11 | 239 | 245 | 237 | 244 | 9,000 |
2016/03/10 | 240 | 249 | 237 | 238 | 21,800 |
2016/03/09 | 240 | 245 | 236 | 242 | 7,500 |
2016/03/08 | 248 | 253 | 239 | 245 | 25,800 |
2016/03/07 | 249 | 250 | 240 | 250 | 24,900 |
2016/03/04 | 238 | 244 | 235 | 243 | 20,500 |
2016/03/03 | 236 | 242 | 234 | 235 | 12,800 |
2016/03/02 | 231 | 240 | 229 | 236 | 24,200 |
2016/03/01 | 232 | 232 | 225 | 228 | 17,300 |
2016/02/29 | 226 | 235 | 221 | 232 | 39,500 |
2016/02/26 | 218 | 268 | 214 | 225 | 479,000 |
2016/02/25 | 212 | 220 | 211 | 213 | 8,900 |
2016/02/24 | 215 | 216 | 210 | 215 | 9,400 |
2016/02/23 | 223 | 226 | 215 | 217 | 12,900 |
2016/02/22 | 211 | 225 | 208 | 225 | 13,900 |
2016/02/19 | 214 | 217 | 207 | 212 | 14,100 |
2016/02/18 | 211 | 216 | 205 | 216 | 19,800 |
2016/02/17 | 204 | 212 | 200 | 201 | 12,100 |
2016/02/16 | 197 | 214 | 197 | 206 | 27,600 |
2016/02/15 | 197 | 203 | 186 | 203 | 33,600 |
2016/02/12 | 200 | 200 | 186 | 187 | 40,200 |
2016/02/10 | 217 | 220 | 205 | 214 | 31,500 |
2016/02/09 | 232 | 236 | 215 | 215 | 36,500 |
2016/02/08 | 227 | 240 | 226 | 236 | 21,400 |
2016/02/05 | 247 | 255 | 230 | 230 | 39,600 |
2016/02/04 | 252 | 262 | 249 | 249 | 7,000 |
2016/02/03 | 256 | 256 | 252 | 253 | 7,700 |
2016/02/02 | 257 | 267 | 255 | 260 | 12,100 |
2016/02/01 | 259 | 263 | 257 | 259 | 11,900 |
2016/01/29 | 243 | 259 | 242 | 249 | 16,500 |
2016/01/28 | 246 | 251 | 241 | 243 | 14,300 |
2016/01/27 | 250 | 250 | 242 | 247 | 17,100 |
2016/01/26 | 239 | 246 | 237 | 239 | 11,500 |
2016/01/25 | 235 | 244 | 235 | 239 | 18,000 |
2016/01/22 | 229 | 239 | 226 | 231 | 38,900 |
2016/01/21 | 237 | 245 | 219 | 219 | 49,200 |
2016/01/20 | 261 | 261 | 233 | 241 | 68,000 |
2016/01/19 | 255 | 265 | 255 | 262 | 35,700 |
2016/01/18 | 257 | 263 | 251 | 260 | 42,700 |
2016/01/15 | 273 | 275 | 266 | 266 | 16,500 |
2016/01/14 | 263 | 275 | 262 | 275 | 24,600 |
2016/01/13 | 261 | 280 | 261 | 273 | 39,500 |
2016/01/12 | 283 | 283 | 259 | 260 | 76,900 |
2016/01/08 | 290 | 290 | 274 | 278 | 54,300 |
2016/01/07 | 288 | 292 | 283 | 290 | 52,900 |
2016/01/06 | 293 | 308 | 292 | 293 | 66,600 |
2016/01/05 | 291 | 295 | 285 | 292 | 42,600 |
2016/01/04 | 294 | 294 | 283 | 291 | 30,900 |