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 |
---|---|---|---|---|---|
2018/12/28 | 210 | 218 | 210 | 214 | 74,200 |
2018/12/27 | 220 | 225 | 213 | 220 | 68,500 |
2018/12/26 | 201 | 210 | 195 | 201 | 78,900 |
2018/12/25 | 201 | 209 | 188 | 188 | 115,100 |
2018/12/21 | 209 | 224 | 207 | 216 | 79,800 |
2018/12/20 | 222 | 228 | 210 | 214 | 109,500 |
2018/12/19 | 229 | 238 | 225 | 230 | 26,800 |
2018/12/18 | 235 | 235 | 225 | 226 | 45,100 |
2018/12/17 | 250 | 251 | 234 | 237 | 70,600 |
2018/12/14 | 255 | 258 | 250 | 250 | 18,100 |
2018/12/13 | 254 | 266 | 249 | 254 | 66,700 |
2018/12/12 | 247 | 258 | 246 | 250 | 53,800 |
2018/12/11 | 256 | 256 | 246 | 246 | 50,600 |
2018/12/10 | 250 | 258 | 250 | 256 | 49,700 |
2018/12/07 | 256 | 260 | 251 | 254 | 41,000 |
2018/12/06 | 267 | 267 | 252 | 253 | 97,400 |
2018/12/05 | 271 | 276 | 264 | 264 | 46,300 |
2018/12/04 | 281 | 283 | 273 | 274 | 28,200 |
2018/12/03 | 277 | 283 | 277 | 281 | 35,600 |
2018/11/30 | 279 | 281 | 273 | 275 | 40,000 |
2018/11/29 | 284 | 289 | 276 | 277 | 79,100 |
2018/11/28 | 273 | 296 | 271 | 286 | 149,500 |
2018/11/27 | 277 | 277 | 270 | 273 | 37,100 |
2018/11/26 | 266 | 283 | 265 | 274 | 128,400 |
2018/11/22 | 261 | 266 | 258 | 266 | 67,800 |
2018/11/21 | 266 | 271 | 258 | 262 | 64,400 |
2018/11/20 | 277 | 280 | 267 | 268 | 87,200 |
2018/11/19 | 261 | 274 | 261 | 269 | 50,800 |
2018/11/16 | 272 | 278 | 262 | 262 | 49,500 |
2018/11/15 | 270 | 277 | 270 | 271 | 37,000 |
2018/11/14 | 277 | 284 | 270 | 270 | 57,500 |
2018/11/13 | 268 | 278 | 267 | 275 | 84,100 |
2018/11/12 | 276 | 283 | 276 | 276 | 229,300 |
2018/11/09 | 296 | 300 | 290 | 290 | 86,700 |
2018/11/08 | 308 | 309 | 300 | 300 | 47,800 |
2018/11/07 | 297 | 303 | 293 | 300 | 90,000 |
2018/11/06 | 304 | 306 | 296 | 296 | 53,400 |
2018/11/05 | 293 | 312 | 293 | 302 | 129,300 |
2018/11/02 | 299 | 307 | 292 | 307 | 94,000 |
2018/11/01 | 294 | 300 | 287 | 290 | 139,700 |
2018/10/31 | 294 | 308 | 294 | 294 | 202,500 |
2018/10/30 | 267 | 285 | 262 | 280 | 147,500 |
2018/10/29 | 292 | 306 | 269 | 272 | 429,800 |
2018/10/26 | 296 | 303 | 268 | 268 | 355,500 |
2018/10/25 | 306 | 308 | 291 | 291 | 166,600 |
2018/10/24 | 321 | 332 | 312 | 312 | 121,300 |
2018/10/23 | 326 | 331 | 316 | 316 | 178,900 |
2018/10/22 | 323 | 348 | 323 | 334 | 434,400 |
2018/10/19 | 313 | 340 | 313 | 323 | 375,600 |
2018/10/18 | 335 | 348 | 315 | 316 | 303,900 |
2018/10/17 | 345 | 360 | 329 | 334 | 968,200 |
2018/10/16 | 313 | 372 | 307 | 334 | 1,713,700 |
2018/10/15 | 323 | 329 | 305 | 305 | 270,000 |
2018/10/12 | 315 | 353 | 307 | 331 | 729,400 |
2018/10/11 | 321 | 331 | 315 | 320 | 229,800 |
2018/10/10 | 342 | 366 | 330 | 339 | 556,700 |
2018/10/09 | 369 | 371 | 337 | 337 | 512,400 |
2018/10/05 | 393 | 408 | 363 | 363 | 828,200 |
2018/10/04 | 454 | 460 | 408 | 412 | 764,500 |
2018/10/03 | 453 | 469 | 426 | 438 | 1,553,900 |
2018/10/02 | 422 | 479 | 390 | 475 | 1,633,800 |
2018/10/01 | 392 | 421 | 392 | 409 | 549,500 |
2018/09/28 | 400 | 423 | 381 | 390 | 616,600 |
2018/09/27 | 426 | 427 | 396 | 396 | 451,600 |
2018/09/26 | 435 | 450 | 418 | 421 | 534,100 |
2018/09/25 | 427 | 463 | 411 | 442 | 1,008,900 |
2018/09/21 | 385 | 424 | 376 | 407 | 787,000 |
2018/09/20 | 415 | 421 | 380 | 385 | 704,600 |
2018/09/19 | 412 | 422 | 406 | 414 | 395,000 |
2018/09/18 | 396 | 416 | 392 | 405 | 495,100 |
2018/09/14 | 402 | 421 | 391 | 404 | 730,200 |
2018/09/13 | 430 | 435 | 400 | 410 | 738,700 |
2018/09/12 | 472 | 472 | 411 | 440 | 1,153,500 |
2018/09/11 | 510 | 522 | 440 | 450 | 2,846,100 |
2018/09/10 | 545 | 629 | 540 | 540 | 3,592,400 |
2018/09/07 | 530 | 598 | 508 | 585 | 5,071,200 |
2018/09/06 | 520 | 565 | 473 | 520 | 5,613,200 |
2018/09/05 | 415 | 493 | 404 | 493 | 2,603,700 |
2018/09/04 | 459 | 480 | 402 | 413 | 4,452,500 |
2018/09/03 | 453 | 453 | 453 | 453 | 485,300 |
2018/08/31 | 318 | 386 | 318 | 373 | 5,137,900 |
2018/08/30 | 318 | 318 | 297 | 306 | 290,300 |
2018/08/29 | 329 | 371 | 311 | 311 | 1,864,800 |
2018/08/28 | 297 | 337 | 286 | 337 | 377,400 |
2018/08/27 | 252 | 257 | 248 | 257 | 14,500 |
2018/08/24 | 245 | 250 | 245 | 250 | 6,700 |
2018/08/23 | 245 | 246 | 242 | 245 | 4,900 |
2018/08/22 | 246 | 248 | 246 | 248 | 800 |
2018/08/21 | 247 | 249 | 245 | 246 | 3,500 |
2018/08/20 | 255 | 255 | 250 | 250 | 1,800 |
2018/08/17 | 248 | 254 | 247 | 252 | 3,200 |
2018/08/16 | 247 | 248 | 242 | 247 | 6,000 |
2018/08/15 | 249 | 253 | 247 | 249 | 3,900 |
2018/08/14 | 254 | 257 | 247 | 249 | 14,200 |
2018/08/13 | 258 | 258 | 254 | 254 | 1,600 |
2018/08/10 | 256 | 258 | 256 | 256 | 800 |
2018/08/09 | 258 | 259 | 258 | 258 | 1,300 |
2018/08/08 | 259 | 259 | 255 | 257 | 4,400 |
2018/08/07 | 257 | 258 | 255 | 256 | 14,500 |
2018/08/06 | 258 | 261 | 258 | 261 | 1,400 |
2018/08/03 | 259 | 260 | 259 | 259 | 3,200 |
2018/08/02 | 259 | 262 | 258 | 259 | 9,600 |
2018/08/01 | 259 | 262 | 259 | 262 | 8,700 |
2018/07/31 | 260 | 261 | 258 | 259 | 14,300 |
2018/07/30 | 262 | 262 | 261 | 261 | 1,100 |
2018/07/27 | 264 | 264 | 262 | 263 | 1,300 |
2018/07/26 | 265 | 266 | 265 | 266 | 900 |
2018/07/25 | 269 | 269 | 262 | 266 | 15,000 |
2018/07/24 | 260 | 261 | 260 | 260 | 1,700 |
2018/07/23 | 262 | 263 | 260 | 260 | 1,100 |
2018/07/20 | 263 | 263 | 259 | 260 | 2,700 |
2018/07/19 | 261 | 263 | 261 | 261 | 2,800 |
2018/07/18 | 256 | 260 | 256 | 259 | 2,700 |
2018/07/17 | 257 | 260 | 255 | 256 | 19,000 |
2018/07/13 | 261 | 265 | 259 | 259 | 18,500 |
2018/07/12 | 258 | 310 | 255 | 264 | 263,200 |
2018/07/11 | 259 | 261 | 257 | 258 | 16,100 |
2018/07/10 | 263 | 266 | 261 | 263 | 3,200 |
2018/07/09 | 261 | 265 | 260 | 263 | 5,600 |
2018/07/06 | 259 | 265 | 259 | 261 | 4,000 |
2018/07/05 | 266 | 270 | 261 | 261 | 31,400 |
2018/07/04 | 269 | 269 | 266 | 268 | 3,100 |
2018/07/03 | 276 | 276 | 269 | 269 | 10,200 |
2018/07/02 | 276 | 276 | 276 | 276 | 1,400 |
2018/06/29 | 277 | 277 | 277 | 277 | 200 |
2018/06/28 | 275 | 281 | 275 | 277 | 4,900 |
2018/06/27 | 276 | 276 | 275 | 275 | 400 |
2018/06/26 | 277 | 277 | 275 | 276 | 7,600 |
2018/06/25 | 280 | 282 | 277 | 279 | 9,100 |
2018/06/22 | 279 | 280 | 279 | 280 | 1,000 |
2018/06/21 | 277 | 282 | 277 | 281 | 1,500 |
2018/06/20 | 282 | 282 | 277 | 277 | 10,900 |
2018/06/19 | 281 | 281 | 279 | 280 | 5,000 |
2018/06/18 | 281 | 281 | 280 | 280 | 3,900 |
2018/06/15 | 282 | 284 | 281 | 281 | 4,600 |
2018/06/14 | 282 | 283 | 282 | 282 | 1,700 |
2018/06/13 | 283 | 285 | 281 | 281 | 11,600 |
2018/06/12 | 281 | 283 | 281 | 282 | 1,400 |
2018/06/11 | 279 | 282 | 279 | 282 | 2,500 |
2018/06/08 | 283 | 283 | 278 | 279 | 5,200 |
2018/06/07 | 282 | 282 | 280 | 282 | 2,900 |
2018/06/06 | 279 | 281 | 279 | 281 | 2,600 |
2018/06/05 | 281 | 282 | 278 | 278 | 4,400 |
2018/06/04 | 281 | 282 | 281 | 281 | 3,100 |
2018/06/01 | 282 | 285 | 280 | 280 | 6,900 |
2018/05/31 | 284 | 284 | 281 | 282 | 1,700 |
2018/05/30 | 282 | 284 | 281 | 282 | 5,100 |
2018/05/29 | 283 | 285 | 283 | 285 | 600 |
2018/05/28 | 286 | 289 | 286 | 288 | 1,900 |
2018/05/25 | 287 | 287 | 282 | 285 | 7,200 |
2018/05/24 | 284 | 287 | 284 | 285 | 5,100 |
2018/05/23 | 287 | 287 | 284 | 286 | 12,500 |
2018/05/22 | 290 | 290 | 287 | 287 | 500 |
2018/05/21 | 288 | 290 | 288 | 290 | 3,400 |
2018/05/18 | 290 | 290 | 286 | 287 | 4,200 |
2018/05/17 | 286 | 290 | 286 | 290 | 5,900 |
2018/05/16 | 287 | 290 | 286 | 287 | 3,500 |
2018/05/15 | 292 | 292 | 287 | 288 | 18,200 |
2018/05/14 | 295 | 296 | 290 | 292 | 12,000 |
2018/05/11 | 294 | 296 | 292 | 295 | 4,900 |
2018/05/10 | 291 | 298 | 291 | 297 | 42,600 |
2018/05/09 | 288 | 292 | 286 | 291 | 21,900 |
2018/05/08 | 289 | 289 | 286 | 289 | 3,500 |
2018/05/07 | 288 | 291 | 285 | 286 | 14,800 |
2018/05/02 | 293 | 293 | 289 | 291 | 2,000 |
2018/05/01 | 288 | 294 | 287 | 289 | 24,400 |
2018/04/27 | 288 | 290 | 286 | 288 | 8,200 |
2018/04/26 | 287 | 289 | 286 | 288 | 10,900 |
2018/04/25 | 287 | 291 | 285 | 290 | 15,300 |
2018/04/24 | 290 | 290 | 287 | 288 | 4,500 |
2018/04/23 | 290 | 290 | 288 | 289 | 1,500 |
2018/04/20 | 290 | 291 | 290 | 291 | 7,100 |
2018/04/19 | 289 | 290 | 287 | 288 | 8,300 |
2018/04/18 | 287 | 289 | 287 | 288 | 2,700 |
2018/04/17 | 288 | 288 | 287 | 287 | 2,900 |
2018/04/16 | 290 | 293 | 288 | 288 | 4,100 |
2018/04/13 | 295 | 295 | 286 | 294 | 35,800 |
2018/04/12 | 294 | 300 | 294 | 300 | 22,300 |
2018/04/11 | 293 | 296 | 292 | 294 | 10,200 |
2018/04/10 | 296 | 297 | 293 | 293 | 3,200 |
2018/04/09 | 293 | 295 | 292 | 295 | 4,700 |
2018/04/06 | 293 | 296 | 293 | 294 | 4,300 |
2018/04/05 | 293 | 295 | 293 | 293 | 3,100 |
2018/04/04 | 293 | 293 | 293 | 293 | 2,200 |
2018/04/03 | 292 | 296 | 292 | 294 | 4,500 |
2018/04/02 | 293 | 296 | 292 | 294 | 2,400 |
2018/03/30 | 293 | 295 | 292 | 295 | 5,500 |
2018/03/29 | 291 | 293 | 290 | 291 | 2,100 |
2018/03/28 | 291 | 293 | 290 | 290 | 1,600 |
2018/03/27 | 289 | 291 | 288 | 290 | 4,500 |
2018/03/26 | 288 | 289 | 285 | 287 | 8,800 |
2018/03/23 | 295 | 295 | 291 | 292 | 36,900 |
2018/03/22 | 303 | 303 | 294 | 296 | 52,200 |
2018/03/20 | 290 | 292 | 288 | 292 | 3,100 |
2018/03/19 | 294 | 294 | 288 | 291 | 5,800 |
2018/03/16 | 296 | 296 | 292 | 295 | 8,600 |
2018/03/15 | 287 | 301 | 287 | 296 | 76,000 |
2018/03/14 | 290 | 290 | 283 | 285 | 18,500 |
2018/03/13 | 290 | 292 | 287 | 290 | 8,800 |
2018/03/12 | 290 | 291 | 289 | 289 | 7,200 |
2018/03/09 | 286 | 294 | 286 | 289 | 62,200 |
2018/03/08 | 282 | 286 | 281 | 286 | 12,300 |
2018/03/07 | 280 | 280 | 280 | 280 | 2,100 |
2018/03/06 | 281 | 281 | 280 | 281 | 1,200 |
2018/03/05 | 279 | 281 | 278 | 278 | 5,600 |
2018/03/02 | 280 | 280 | 279 | 279 | 11,400 |
2018/03/01 | 283 | 283 | 281 | 281 | 6,300 |
2018/02/28 | 283 | 285 | 282 | 282 | 14,500 |
2018/02/27 | 283 | 285 | 282 | 283 | 5,300 |
2018/02/26 | 284 | 284 | 282 | 282 | 8,100 |
2018/02/23 | 284 | 284 | 282 | 282 | 4,000 |
2018/02/22 | 284 | 284 | 281 | 283 | 4,500 |
2018/02/21 | 285 | 285 | 281 | 284 | 12,400 |
2018/02/20 | 282 | 285 | 280 | 285 | 17,000 |
2018/02/19 | 280 | 282 | 278 | 282 | 39,000 |
2018/02/16 | 277 | 280 | 276 | 280 | 6,800 |
2018/02/15 | 274 | 279 | 274 | 276 | 9,900 |
2018/02/14 | 281 | 283 | 275 | 276 | 25,200 |
2018/02/13 | 283 | 283 | 279 | 282 | 8,400 |
2018/02/09 | 280 | 280 | 274 | 278 | 48,100 |
2018/02/08 | 288 | 289 | 285 | 287 | 9,600 |
2018/02/07 | 288 | 291 | 283 | 286 | 29,000 |
2018/02/06 | 295 | 295 | 276 | 284 | 86,000 |
2018/02/05 | 303 | 308 | 300 | 304 | 40,100 |
2018/02/02 | 301 | 315 | 299 | 313 | 123,000 |
2018/02/01 | 298 | 302 | 296 | 300 | 29,100 |
2018/01/31 | 297 | 299 | 296 | 296 | 19,500 |
2018/01/30 | 301 | 301 | 297 | 298 | 12,600 |
2018/01/29 | 300 | 301 | 300 | 300 | 7,600 |
2018/01/26 | 300 | 301 | 299 | 299 | 9,900 |
2018/01/25 | 302 | 302 | 299 | 301 | 6,400 |
2018/01/24 | 301 | 302 | 300 | 302 | 2,300 |
2018/01/23 | 302 | 302 | 300 | 301 | 4,600 |
2018/01/22 | 300 | 302 | 299 | 300 | 8,500 |
2018/01/19 | 298 | 300 | 297 | 298 | 8,200 |
2018/01/18 | 302 | 302 | 299 | 300 | 6,600 |
2018/01/17 | 301 | 303 | 299 | 302 | 20,300 |
2018/01/16 | 302 | 303 | 300 | 303 | 5,200 |
2018/01/15 | 303 | 303 | 300 | 300 | 6,400 |
2018/01/12 | 305 | 305 | 297 | 303 | 36,600 |
2018/01/11 | 299 | 305 | 298 | 305 | 45,700 |
2018/01/10 | 294 | 300 | 293 | 299 | 15,900 |
2018/01/09 | 296 | 297 | 293 | 294 | 17,600 |
2018/01/05 | 297 | 297 | 294 | 294 | 14,800 |
2018/01/04 | 296 | 298 | 294 | 295 | 17,500 |