日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 226 226 220 221 28,600
2020/12/29 213 230 213 223 89,900
2020/12/28 222 222 209 214 58,700
2020/12/25 221 229 218 219 69,900
2020/12/24 219 223 215 221 26,500
2020/12/23 215 222 213 219 44,300
2020/12/22 227 227 214 216 62,700
2020/12/21 232 234 225 225 73,900
2020/12/18 236 240 231 234 28,400
2020/12/17 236 237 229 236 44,000
2020/12/16 243 243 233 235 27,200
2020/12/15 238 240 236 239 48,300
2020/12/14 246 249 237 243 129,800
2020/12/11 230 233 226 232 58,000
2020/12/10 238 240 230 231 139,700
2020/12/09 251 290 238 238 1,334,500
2020/12/08 228 239 225 239 34,200
2020/12/07 245 245 230 234 108,200
2020/12/04 251 253 245 245 59,500
2020/12/03 250 255 249 253 40,200
2020/12/02 255 256 245 254 59,900
2020/12/01 254 259 251 252 58,400
2020/11/30 255 257 248 254 47,000
2020/11/27 248 256 248 251 50,400
2020/11/26 252 260 245 251 55,600
2020/11/25 252 254 243 245 70,100
2020/11/24 260 266 251 253 144,200
2020/11/20 249 278 248 260 745,400
2020/11/19 242 248 239 243 23,000
2020/11/18 240 257 235 240 135,100
2020/11/17 244 247 231 233 116,200
2020/11/16 247 250 243 249 22,000
2020/11/13 252 255 243 249 51,600
2020/11/12 266 266 249 257 73,700
2020/11/11 250 267 243 262 143,600
2020/11/10 250 255 242 250 98,100
2020/11/09 243 253 240 250 72,400
2020/11/06 247 249 241 244 30,200
2020/11/05 238 249 237 249 50,100
2020/11/04 231 247 230 240 83,500
2020/11/02 233 236 222 230 79,400
2020/10/30 245 253 225 236 170,700
2020/10/29 241 255 241 249 116,600
2020/10/28 251 267 247 251 163,300
2020/10/27 247 262 245 255 128,200
2020/10/26 271 272 252 252 213,500
2020/10/23 265 273 251 267 323,300
2020/10/22 287 291 262 268 389,900
2020/10/21 284 292 281 284 242,700
2020/10/20 291 294 278 289 477,700
2020/10/19 295 328 289 296 1,658,700
2020/10/16 290 298 275 287 1,150,500
2020/10/15 314 376 308 330 7,006,700
2020/10/14 319 324 298 306 1,603,800
2020/10/13 410 412 317 332 6,539,400
2020/10/12 316 380 305 380 9,732,400
2020/10/09 235 300 235 300 6,933,900
2020/10/08 223 230 218 220 189,500
2020/10/07 229 231 220 224 235,700
2020/10/06 219 229 217 221 114,300
2020/10/05 222 227 215 219 83,000
2020/10/02 222 230 212 217 154,200
2020/09/30 238 249 224 230 462,700
2020/09/29 232 235 225 228 244,200
2020/09/28 257 258 231 240 431,400
2020/09/25 293 295 235 270 1,530,700
2020/09/24 258 322 251 265 3,927,200
2020/09/23 258 266 237 246 1,609,700
2020/09/18 205 282 205 282 5,297,600
2020/09/17 221 223 193 202 857,200
2020/09/16 179 229 179 229 1,681,600
2020/09/15 179 179 176 179 10,700
2020/09/14 177 179 175 178 5,200
2020/09/11 173 177 173 177 12,400
2020/09/10 176 176 175 175 2,600
2020/09/09 174 176 174 174 6,000
2020/09/08 178 180 171 176 30,300
2020/09/07 182 184 171 178 33,200
2020/09/04 178 184 177 182 41,800
2020/09/03 183 190 179 188 69,600
2020/09/02 171 181 170 178 33,900
2020/09/01 174 176 167 169 23,400
2020/08/31 169 173 168 171 20,100
2020/08/28 170 171 165 169 17,300
2020/08/27 170 170 167 167 8,400
2020/08/26 169 170 167 168 4,800
2020/08/25 165 170 165 168 14,800
2020/08/24 173 174 164 164 25,900
2020/08/21 168 170 168 169 3,400
2020/08/20 170 170 167 169 15,600
2020/08/19 165 170 162 170 15,700
2020/08/18 163 166 160 166 23,900
2020/08/17 168 168 161 163 8,500
2020/08/14 165 166 162 166 10,100
2020/08/13 163 167 162 165 23,000
2020/08/12 160 163 157 161 15,300
2020/08/11 158 163 157 160 19,200
2020/08/07 157 160 157 159 10,600
2020/08/06 163 164 161 162 24,500
2020/08/05 170 170 160 162 76,000
2020/08/04 161 181 160 170 353,600
2020/08/03 144 188 142 176 761,000
2020/07/31 156 157 133 139 68,400
2020/07/30 156 162 156 158 11,100
2020/07/29 168 170 155 155 23,000
2020/07/28 167 170 167 167 7,700
2020/07/27 174 174 167 169 16,700
2020/07/22 173 176 173 174 6,200
2020/07/21 173 176 173 176 7,600
2020/07/20 180 180 171 175 18,900
2020/07/17 181 183 177 178 16,600
2020/07/16 182 184 180 180 16,200
2020/07/15 185 186 181 184 27,800
2020/07/14 185 194 181 187 46,500
2020/07/13 180 183 177 183 15,800
2020/07/10 180 184 178 180 16,000
2020/07/09 176 183 176 183 10,800
2020/07/08 176 182 176 180 13,200
2020/07/07 183 186 178 180 17,000
2020/07/06 179 184 179 181 12,000
2020/07/03 177 182 176 177 18,100
2020/07/02 188 188 175 176 47,400
2020/07/01 190 190 187 189 6,400
2020/06/30 190 192 187 188 12,400
2020/06/29 193 194 186 186 16,800
2020/06/26 195 198 190 198 24,000
2020/06/25 198 198 190 192 33,600
2020/06/24 197 202 196 199 38,500
2020/06/23 205 205 196 198 44,000
2020/06/22 203 205 199 202 29,600
2020/06/19 205 205 200 205 34,900
2020/06/18 197 202 191 201 40,800
2020/06/17 201 208 188 194 110,900
2020/06/16 194 204 192 204 55,000
2020/06/15 198 200 185 190 56,400
2020/06/12 198 203 186 197 119,000
2020/06/11 216 220 205 208 211,500
2020/06/10 229 232 220 224 165,800
2020/06/09 223 285 220 234 1,656,500
2020/06/08 189 222 188 215 1,272,800
2020/06/05 172 174 170 172 9,100
2020/06/04 176 176 171 171 20,700
2020/06/03 180 181 171 176 36,400
2020/06/02 171 176 169 175 32,500
2020/06/01 172 172 169 171 8,400
2020/05/29 177 178 167 168 45,600
2020/05/28 176 178 170 173 54,400
2020/05/27 175 179 159 179 107,700
2020/05/26 165 173 161 171 49,900
2020/05/25 159 166 156 165 32,300
2020/05/22 159 159 153 156 16,500
2020/05/21 159 160 156 159 13,900
2020/05/20 156 159 146 157 50,400
2020/05/19 148 151 148 151 17,000
2020/05/18 150 155 139 146 63,100
2020/05/15 158 158 150 150 13,600
2020/05/14 159 159 155 156 13,600
2020/05/13 157 159 155 158 14,600
2020/05/12 157 158 153 158 23,900
2020/05/11 153 158 150 156 23,400
2020/05/08 156 156 146 148 22,600
2020/05/07 153 155 150 152 9,400
2020/05/01 159 159 148 152 20,000
2020/04/30 157 158 153 158 21,500
2020/04/28 155 155 150 152 19,500
2020/04/27 145 154 145 152 44,900
2020/04/24 142 143 140 142 3,100
2020/04/23 140 143 136 141 7,300
2020/04/22 138 138 136 136 5,500
2020/04/21 149 149 138 139 18,300
2020/04/20 150 152 145 146 30,800
2020/04/17 144 147 140 147 8,400
2020/04/16 140 143 135 143 19,700
2020/04/15 146 146 139 142 24,200
2020/04/14 146 173 144 145 617,400
2020/04/13 138 145 134 142 30,200
2020/04/10 134 138 133 138 12,800
2020/04/09 134 135 131 133 18,100
2020/04/08 128 133 125 133 11,900
2020/04/07 124 129 124 129 13,700
2020/04/06 116 124 115 124 10,500
2020/04/03 129 130 116 118 14,900
2020/04/02 124 125 121 123 9,400
2020/04/01 124 127 122 122 7,200
2020/03/31 129 129 125 125 2,600
2020/03/30 121 127 121 125 6,800
2020/03/27 132 132 125 125 33,800
2020/03/26 134 134 128 129 22,000
2020/03/25 135 139 130 138 90,200
2020/03/24 128 135 127 128 53,600
2020/03/23 131 131 119 125 97,800
2020/03/19 126 164 126 131 1,115,800
2020/03/18 118 122 117 120 30,800
2020/03/17 113 120 110 118 22,800
2020/03/16 122 130 115 116 43,600
2020/03/13 123 123 110 122 68,900
2020/03/12 138 146 135 135 56,400
2020/03/11 152 156 143 143 32,300
2020/03/10 141 160 133 151 105,500
2020/03/09 163 163 150 154 119,900
2020/03/06 182 183 172 173 42,900
2020/03/05 188 190 186 187 12,500
2020/03/04 179 185 179 183 17,800
2020/03/03 195 195 179 184 79,600
2020/03/02 179 213 179 188 275,800
2020/02/28 186 189 163 163 85,600
2020/02/27 202 203 191 191 32,300
2020/02/26 204 205 203 203 12,500
2020/02/25 201 211 201 210 38,000
2020/02/21 220 223 220 222 1,000
2020/02/20 223 223 220 220 12,000
2020/02/19 220 221 216 218 7,300
2020/02/18 220 220 215 219 15,400
2020/02/17 225 225 217 222 26,500
2020/02/14 227 227 223 225 7,400
2020/02/13 226 226 224 224 5,700
2020/02/12 226 226 225 226 1,200
2020/02/10 227 227 225 226 5,000
2020/02/07 227 228 226 228 13,100
2020/02/06 228 228 226 228 8,400
2020/02/05 227 227 223 225 13,700
2020/02/04 224 226 223 226 5,500
2020/02/03 223 225 222 223 8,300
2020/01/31 225 226 224 224 10,300
2020/01/30 227 227 223 224 35,600
2020/01/29 229 230 226 230 12,200
2020/01/28 227 230 226 229 26,200
2020/01/27 231 231 227 229 23,500
2020/01/24 231 234 231 233 8,100
2020/01/23 234 234 232 232 2,900
2020/01/22 235 235 233 234 5,300
2020/01/21 233 235 233 234 5,800
2020/01/20 234 234 232 232 9,400
2020/01/17 229 234 229 234 11,000
2020/01/16 230 232 230 230 18,500
2020/01/15 233 234 230 233 19,800
2020/01/14 239 239 230 234 37,800
2020/01/10 233 241 233 241 38,600
2020/01/09 230 235 230 234 48,600
2020/01/08 230 230 225 227 31,400
2020/01/07 230 232 228 232 16,800
2020/01/06 230 231 225 227 25,800

このページの先頭へ