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 |
---|---|---|---|---|---|
2017/12/29 | 296 | 298 | 294 | 297 | 11,200 |
2017/12/28 | 296 | 296 | 293 | 294 | 8,200 |
2017/12/27 | 289 | 295 | 288 | 295 | 13,400 |
2017/12/26 | 285 | 291 | 279 | 288 | 73,500 |
2017/12/25 | 290 | 291 | 286 | 286 | 39,200 |
2017/12/22 | 294 | 297 | 290 | 292 | 18,800 |
2017/12/21 | 295 | 297 | 293 | 294 | 17,400 |
2017/12/20 | 297 | 300 | 295 | 298 | 22,800 |
2017/12/19 | 300 | 300 | 299 | 300 | 5,800 |
2017/12/18 | 301 | 301 | 299 | 300 | 6,300 |
2017/12/15 | 302 | 302 | 300 | 301 | 6,200 |
2017/12/14 | 302 | 303 | 301 | 302 | 11,300 |
2017/12/13 | 305 | 305 | 301 | 301 | 10,700 |
2017/12/12 | 305 | 305 | 303 | 305 | 5,300 |
2017/12/11 | 304 | 305 | 301 | 305 | 15,500 |
2017/12/08 | 303 | 305 | 303 | 303 | 14,700 |
2017/12/07 | 307 | 307 | 303 | 305 | 9,800 |
2017/12/06 | 305 | 308 | 301 | 307 | 14,400 |
2017/12/05 | 306 | 307 | 305 | 305 | 1,500 |
2017/12/04 | 307 | 307 | 304 | 304 | 1,500 |
2017/12/01 | 304 | 308 | 303 | 305 | 7,800 |
2017/11/30 | 303 | 304 | 303 | 304 | 3,800 |
2017/11/29 | 308 | 308 | 303 | 305 | 10,800 |
2017/11/28 | 308 | 309 | 306 | 308 | 7,900 |
2017/11/27 | 317 | 318 | 306 | 311 | 70,300 |
2017/11/24 | 306 | 314 | 305 | 314 | 26,300 |
2017/11/22 | 302 | 307 | 301 | 305 | 11,300 |
2017/11/21 | 300 | 303 | 300 | 301 | 7,900 |
2017/11/20 | 301 | 302 | 300 | 300 | 5,300 |
2017/11/17 | 299 | 300 | 298 | 300 | 8,400 |
2017/11/16 | 294 | 299 | 294 | 297 | 5,500 |
2017/11/15 | 301 | 301 | 294 | 298 | 22,000 |
2017/11/14 | 300 | 304 | 299 | 299 | 13,300 |
2017/11/13 | 305 | 306 | 299 | 300 | 20,000 |
2017/11/10 | 305 | 305 | 301 | 304 | 15,100 |
2017/11/09 | 305 | 307 | 304 | 306 | 16,400 |
2017/11/08 | 305 | 306 | 305 | 306 | 2,200 |
2017/11/07 | 305 | 307 | 304 | 306 | 9,200 |
2017/11/06 | 309 | 310 | 305 | 305 | 11,500 |
2017/11/02 | 309 | 310 | 306 | 309 | 10,900 |
2017/11/01 | 306 | 310 | 306 | 306 | 9,200 |
2017/10/31 | 307 | 308 | 305 | 306 | 7,400 |
2017/10/30 | 312 | 312 | 308 | 310 | 26,000 |
2017/10/27 | 311 | 313 | 311 | 312 | 3,800 |
2017/10/26 | 310 | 311 | 308 | 311 | 8,100 |
2017/10/25 | 313 | 315 | 307 | 309 | 29,800 |
2017/10/24 | 311 | 315 | 309 | 313 | 43,100 |
2017/10/23 | 311 | 311 | 307 | 309 | 13,600 |
2017/10/20 | 311 | 317 | 307 | 309 | 76,800 |
2017/10/19 | 310 | 310 | 305 | 307 | 11,500 |
2017/10/18 | 307 | 310 | 306 | 307 | 19,200 |
2017/10/17 | 302 | 307 | 302 | 304 | 26,500 |
2017/10/16 | 308 | 308 | 298 | 300 | 123,900 |
2017/10/13 | 328 | 328 | 308 | 314 | 70,600 |
2017/10/12 | 330 | 332 | 323 | 325 | 137,300 |
2017/10/11 | 341 | 354 | 337 | 354 | 80,800 |
2017/10/10 | 338 | 339 | 333 | 337 | 24,400 |
2017/10/06 | 337 | 343 | 335 | 336 | 41,800 |
2017/10/05 | 330 | 340 | 330 | 337 | 55,200 |
2017/10/04 | 329 | 329 | 325 | 328 | 16,500 |
2017/10/03 | 332 | 332 | 324 | 330 | 32,000 |
2017/10/02 | 328 | 330 | 324 | 328 | 10,500 |
2017/09/29 | 333 | 333 | 325 | 328 | 21,800 |
2017/09/28 | 345 | 345 | 330 | 334 | 49,400 |
2017/09/27 | 330 | 345 | 330 | 341 | 37,500 |
2017/09/26 | 338 | 338 | 326 | 329 | 43,700 |
2017/09/25 | 330 | 342 | 324 | 337 | 111,200 |
2017/09/22 | 318 | 318 | 308 | 312 | 8,200 |
2017/09/21 | 314 | 322 | 313 | 316 | 14,700 |
2017/09/20 | 315 | 316 | 312 | 316 | 5,700 |
2017/09/19 | 310 | 315 | 309 | 313 | 7,400 |
2017/09/15 | 310 | 314 | 305 | 310 | 11,000 |
2017/09/14 | 315 | 315 | 305 | 307 | 12,000 |
2017/09/13 | 309 | 316 | 306 | 310 | 19,100 |
2017/09/12 | 305 | 308 | 305 | 306 | 6,700 |
2017/09/11 | 293 | 304 | 293 | 303 | 24,300 |
2017/09/08 | 297 | 298 | 292 | 292 | 26,700 |
2017/09/07 | 305 | 305 | 299 | 299 | 31,400 |
2017/09/06 | 303 | 305 | 298 | 299 | 26,100 |
2017/09/05 | 314 | 318 | 305 | 307 | 38,500 |
2017/09/04 | 328 | 335 | 314 | 314 | 68,700 |
2017/09/01 | 308 | 375 | 305 | 344 | 504,900 |
2017/08/31 | 304 | 309 | 303 | 308 | 5,500 |
2017/08/30 | 306 | 308 | 304 | 308 | 5,800 |
2017/08/29 | 309 | 309 | 297 | 304 | 11,800 |
2017/08/28 | 308 | 309 | 305 | 309 | 12,500 |
2017/08/25 | 302 | 305 | 300 | 303 | 6,900 |
2017/08/24 | 299 | 302 | 297 | 302 | 7,900 |
2017/08/23 | 294 | 298 | 294 | 298 | 4,400 |
2017/08/22 | 294 | 295 | 292 | 293 | 6,200 |
2017/08/21 | 293 | 299 | 293 | 295 | 4,300 |
2017/08/18 | 299 | 299 | 293 | 297 | 9,300 |
2017/08/17 | 302 | 304 | 299 | 300 | 7,100 |
2017/08/16 | 292 | 300 | 292 | 300 | 10,900 |
2017/08/15 | 291 | 298 | 291 | 298 | 4,700 |
2017/08/14 | 284 | 297 | 284 | 291 | 9,100 |
2017/08/10 | 312 | 312 | 294 | 300 | 38,100 |
2017/08/09 | 315 | 315 | 305 | 309 | 5,400 |
2017/08/08 | 311 | 315 | 311 | 315 | 4,100 |
2017/08/07 | 317 | 317 | 313 | 313 | 2,000 |
2017/08/04 | 318 | 319 | 312 | 315 | 3,400 |
2017/08/03 | 310 | 318 | 309 | 318 | 6,900 |
2017/08/02 | 309 | 313 | 305 | 311 | 14,300 |
2017/08/01 | 322 | 322 | 312 | 313 | 12,500 |
2017/07/31 | 327 | 327 | 321 | 324 | 5,900 |
2017/07/28 | 325 | 327 | 320 | 322 | 22,600 |
2017/07/27 | 325 | 332 | 321 | 324 | 22,100 |
2017/07/26 | 326 | 332 | 325 | 327 | 45,200 |
2017/07/25 | 346 | 348 | 331 | 334 | 23,600 |
2017/07/24 | 344 | 355 | 341 | 348 | 15,900 |
2017/07/21 | 356 | 358 | 350 | 352 | 13,500 |
2017/07/20 | 358 | 373 | 345 | 364 | 111,200 |
2017/07/19 | 345 | 357 | 340 | 350 | 40,600 |
2017/07/18 | 354 | 375 | 340 | 346 | 176,400 |
2017/07/14 | 334 | 352 | 333 | 343 | 71,800 |
2017/07/13 | 355 | 362 | 328 | 331 | 195,200 |
2017/07/12 | 321 | 349 | 319 | 347 | 155,400 |
2017/07/11 | 317 | 317 | 312 | 315 | 3,000 |
2017/07/10 | 313 | 313 | 309 | 313 | 9,800 |
2017/07/07 | 317 | 317 | 312 | 313 | 6,800 |
2017/07/06 | 316 | 322 | 316 | 321 | 16,600 |
2017/07/05 | 323 | 323 | 316 | 316 | 2,700 |
2017/07/04 | 324 | 324 | 317 | 317 | 4,000 |
2017/07/03 | 315 | 323 | 314 | 323 | 11,800 |
2017/06/30 | 319 | 319 | 310 | 313 | 18,100 |
2017/06/29 | 325 | 325 | 319 | 320 | 8,000 |
2017/06/28 | 322 | 334 | 321 | 321 | 10,500 |
2017/06/27 | 322 | 333 | 321 | 328 | 7,500 |
2017/06/26 | 324 | 328 | 322 | 322 | 6,900 |
2017/06/23 | 326 | 339 | 325 | 326 | 19,000 |
2017/06/22 | 328 | 332 | 324 | 325 | 4,900 |
2017/06/21 | 330 | 330 | 316 | 322 | 20,300 |
2017/06/20 | 321 | 342 | 321 | 332 | 63,000 |
2017/06/19 | 319 | 319 | 314 | 318 | 3,600 |
2017/06/16 | 313 | 314 | 311 | 311 | 3,200 |
2017/06/15 | 316 | 316 | 308 | 309 | 10,900 |
2017/06/14 | 324 | 325 | 316 | 317 | 13,600 |
2017/06/13 | 319 | 323 | 317 | 320 | 16,200 |
2017/06/12 | 330 | 330 | 315 | 318 | 45,300 |
2017/06/09 | 305 | 315 | 305 | 314 | 19,800 |
2017/06/08 | 305 | 305 | 299 | 305 | 8,400 |
2017/06/07 | 299 | 302 | 297 | 302 | 14,100 |
2017/06/06 | 301 | 305 | 299 | 299 | 6,900 |
2017/06/05 | 299 | 303 | 299 | 303 | 5,000 |
2017/06/02 | 302 | 303 | 297 | 299 | 9,700 |
2017/06/01 | 301 | 302 | 298 | 300 | 5,600 |
2017/05/31 | 305 | 305 | 295 | 299 | 39,400 |
2017/05/30 | 307 | 310 | 305 | 305 | 17,900 |
2017/05/29 | 312 | 318 | 302 | 308 | 31,800 |
2017/05/26 | 310 | 327 | 307 | 314 | 48,600 |
2017/05/25 | 329 | 330 | 311 | 311 | 124,600 |
2017/05/24 | 302 | 356 | 298 | 330 | 837,200 |
2017/05/23 | 281 | 302 | 281 | 294 | 46,300 |
2017/05/22 | 277 | 283 | 276 | 281 | 13,600 |
2017/05/19 | 277 | 282 | 275 | 279 | 8,200 |
2017/05/18 | 276 | 279 | 275 | 277 | 7,900 |
2017/05/17 | 280 | 281 | 277 | 281 | 9,200 |
2017/05/16 | 279 | 281 | 277 | 281 | 4,300 |
2017/05/15 | 279 | 279 | 276 | 277 | 3,200 |
2017/05/12 | 282 | 284 | 278 | 278 | 21,600 |
2017/05/11 | 284 | 284 | 282 | 282 | 8,600 |
2017/05/10 | 287 | 287 | 280 | 283 | 15,800 |
2017/05/09 | 287 | 290 | 285 | 286 | 11,800 |
2017/05/08 | 292 | 292 | 285 | 286 | 10,100 |
2017/05/02 | 280 | 292 | 279 | 285 | 9,400 |
2017/05/01 | 275 | 292 | 273 | 282 | 19,300 |
2017/04/28 | 279 | 280 | 275 | 275 | 13,900 |
2017/04/27 | 276 | 278 | 272 | 275 | 4,100 |
2017/04/26 | 272 | 278 | 272 | 276 | 7,800 |
2017/04/25 | 274 | 274 | 262 | 271 | 17,200 |
2017/04/24 | 272 | 272 | 265 | 268 | 5,600 |
2017/04/21 | 272 | 276 | 270 | 272 | 11,600 |
2017/04/20 | 277 | 277 | 272 | 273 | 6,300 |
2017/04/19 | 275 | 280 | 268 | 275 | 16,900 |
2017/04/18 | 267 | 274 | 265 | 269 | 7,300 |
2017/04/17 | 262 | 265 | 260 | 262 | 10,700 |
2017/04/14 | 258 | 266 | 258 | 262 | 11,700 |
2017/04/13 | 261 | 265 | 253 | 258 | 37,100 |
2017/04/12 | 270 | 281 | 268 | 269 | 40,100 |
2017/04/11 | 279 | 279 | 270 | 273 | 22,500 |
2017/04/10 | 279 | 284 | 277 | 277 | 5,700 |
2017/04/07 | 280 | 286 | 273 | 277 | 34,700 |
2017/04/06 | 290 | 293 | 278 | 280 | 63,500 |
2017/04/05 | 275 | 302 | 275 | 290 | 69,600 |
2017/04/04 | 290 | 291 | 270 | 275 | 54,200 |
2017/04/03 | 299 | 300 | 290 | 290 | 12,200 |
2017/03/31 | 304 | 304 | 296 | 298 | 27,100 |
2017/03/30 | 302 | 304 | 300 | 302 | 13,900 |
2017/03/29 | 302 | 305 | 302 | 304 | 6,300 |
2017/03/28 | 302 | 304 | 301 | 302 | 4,100 |
2017/03/27 | 305 | 305 | 301 | 302 | 13,400 |
2017/03/24 | 303 | 306 | 303 | 304 | 8,900 |
2017/03/23 | 304 | 307 | 302 | 302 | 16,900 |
2017/03/22 | 304 | 308 | 304 | 308 | 34,800 |
2017/03/21 | 311 | 313 | 308 | 312 | 17,900 |
2017/03/17 | 315 | 315 | 310 | 310 | 11,300 |
2017/03/16 | 319 | 324 | 311 | 315 | 29,300 |
2017/03/15 | 313 | 338 | 313 | 319 | 197,600 |
2017/03/14 | 311 | 313 | 308 | 313 | 10,500 |
2017/03/13 | 310 | 312 | 310 | 311 | 5,900 |
2017/03/10 | 313 | 315 | 312 | 313 | 2,600 |
2017/03/09 | 313 | 314 | 310 | 313 | 6,300 |
2017/03/08 | 311 | 313 | 310 | 310 | 4,400 |
2017/03/07 | 310 | 314 | 309 | 313 | 11,700 |
2017/03/06 | 311 | 313 | 309 | 310 | 14,600 |
2017/03/03 | 312 | 312 | 310 | 311 | 7,700 |
2017/03/02 | 312 | 315 | 310 | 313 | 8,200 |
2017/03/01 | 310 | 312 | 308 | 312 | 10,300 |
2017/02/28 | 310 | 314 | 310 | 311 | 4,300 |
2017/02/27 | 311 | 313 | 309 | 312 | 7,400 |
2017/02/24 | 310 | 312 | 309 | 312 | 8,900 |
2017/02/23 | 313 | 316 | 311 | 312 | 9,300 |
2017/02/22 | 318 | 318 | 310 | 313 | 18,000 |
2017/02/21 | 313 | 316 | 311 | 316 | 6,600 |
2017/02/20 | 315 | 315 | 310 | 314 | 8,600 |
2017/02/17 | 315 | 316 | 314 | 315 | 5,500 |
2017/02/16 | 318 | 318 | 315 | 315 | 4,100 |
2017/02/15 | 318 | 318 | 314 | 315 | 4,400 |
2017/02/14 | 318 | 319 | 316 | 318 | 3,900 |
2017/02/13 | 316 | 319 | 316 | 316 | 16,300 |
2017/02/10 | 314 | 316 | 312 | 314 | 5,700 |
2017/02/09 | 316 | 316 | 312 | 315 | 4,900 |
2017/02/08 | 314 | 315 | 312 | 314 | 7,800 |
2017/02/07 | 317 | 320 | 314 | 314 | 6,200 |
2017/02/06 | 309 | 320 | 309 | 315 | 12,600 |
2017/02/03 | 308 | 314 | 307 | 310 | 7,300 |
2017/02/02 | 311 | 311 | 308 | 310 | 12,400 |
2017/02/01 | 312 | 312 | 310 | 311 | 9,300 |
2017/01/31 | 312 | 314 | 311 | 312 | 6,600 |
2017/01/30 | 314 | 317 | 311 | 312 | 15,000 |
2017/01/27 | 317 | 318 | 314 | 315 | 20,700 |
2017/01/26 | 315 | 319 | 315 | 317 | 15,700 |
2017/01/25 | 313 | 315 | 313 | 313 | 6,700 |
2017/01/24 | 312 | 313 | 310 | 312 | 11,300 |
2017/01/23 | 312 | 315 | 312 | 313 | 6,900 |
2017/01/20 | 314 | 314 | 309 | 312 | 13,300 |
2017/01/19 | 315 | 316 | 312 | 313 | 11,600 |
2017/01/18 | 317 | 317 | 313 | 315 | 4,500 |
2017/01/17 | 318 | 318 | 310 | 317 | 22,500 |
2017/01/16 | 320 | 323 | 318 | 319 | 6,700 |
2017/01/13 | 316 | 320 | 316 | 318 | 12,000 |
2017/01/12 | 324 | 326 | 316 | 316 | 43,700 |
2017/01/11 | 335 | 335 | 326 | 331 | 23,500 |
2017/01/10 | 331 | 336 | 326 | 330 | 18,900 |
2017/01/06 | 325 | 344 | 321 | 331 | 116,000 |
2017/01/05 | 322 | 323 | 318 | 322 | 13,100 |
2017/01/04 | 318 | 320 | 316 | 319 | 10,100 |