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 |
---|---|---|---|---|---|
2021/12/30 | 191 | 194 | 190 | 194 | 19,900 |
2021/12/29 | 187 | 192 | 186 | 192 | 12,300 |
2021/12/28 | 189 | 191 | 186 | 188 | 14,900 |
2021/12/27 | 192 | 192 | 186 | 188 | 35,700 |
2021/12/24 | 193 | 193 | 190 | 192 | 20,100 |
2021/12/23 | 186 | 191 | 186 | 191 | 14,000 |
2021/12/22 | 183 | 187 | 183 | 186 | 8,600 |
2021/12/21 | 184 | 187 | 181 | 183 | 30,700 |
2021/12/20 | 186 | 188 | 184 | 185 | 9,700 |
2021/12/17 | 185 | 189 | 185 | 189 | 10,400 |
2021/12/16 | 185 | 187 | 183 | 187 | 20,000 |
2021/12/15 | 186 | 189 | 183 | 185 | 28,100 |
2021/12/14 | 193 | 193 | 186 | 188 | 17,500 |
2021/12/13 | 196 | 196 | 191 | 194 | 10,700 |
2021/12/10 | 195 | 197 | 194 | 195 | 9,300 |
2021/12/09 | 195 | 196 | 194 | 196 | 7,900 |
2021/12/08 | 195 | 195 | 191 | 195 | 7,800 |
2021/12/07 | 187 | 197 | 187 | 192 | 26,000 |
2021/12/06 | 186 | 186 | 184 | 186 | 10,800 |
2021/12/03 | 185 | 187 | 183 | 186 | 18,400 |
2021/12/02 | 188 | 189 | 182 | 184 | 29,600 |
2021/12/01 | 186 | 192 | 181 | 190 | 25,500 |
2021/11/30 | 190 | 197 | 185 | 186 | 40,900 |
2021/11/29 | 193 | 195 | 188 | 189 | 44,800 |
2021/11/26 | 196 | 197 | 195 | 197 | 35,800 |
2021/11/25 | 198 | 200 | 196 | 196 | 36,700 |
2021/11/24 | 199 | 200 | 199 | 199 | 4,900 |
2021/11/22 | 200 | 201 | 199 | 201 | 15,900 |
2021/11/19 | 199 | 200 | 198 | 199 | 10,900 |
2021/11/18 | 199 | 201 | 198 | 201 | 14,200 |
2021/11/17 | 199 | 201 | 199 | 199 | 18,000 |
2021/11/16 | 202 | 203 | 199 | 199 | 19,400 |
2021/11/15 | 200 | 203 | 200 | 201 | 12,000 |
2021/11/12 | 206 | 206 | 200 | 200 | 15,700 |
2021/11/11 | 197 | 202 | 197 | 202 | 18,000 |
2021/11/10 | 199 | 201 | 198 | 199 | 25,000 |
2021/11/09 | 199 | 200 | 198 | 199 | 17,600 |
2021/11/08 | 199 | 200 | 197 | 200 | 30,400 |
2021/11/05 | 200 | 201 | 198 | 199 | 13,000 |
2021/11/04 | 200 | 201 | 199 | 199 | 8,000 |
2021/11/02 | 199 | 201 | 199 | 200 | 18,300 |
2021/11/01 | 200 | 200 | 198 | 198 | 14,800 |
2021/10/29 | 199 | 200 | 198 | 198 | 9,400 |
2021/10/28 | 199 | 200 | 197 | 199 | 22,700 |
2021/10/27 | 202 | 202 | 199 | 199 | 26,900 |
2021/10/26 | 200 | 201 | 199 | 201 | 30,000 |
2021/10/25 | 199 | 201 | 199 | 200 | 6,000 |
2021/10/22 | 199 | 202 | 198 | 199 | 22,100 |
2021/10/21 | 200 | 201 | 199 | 199 | 42,000 |
2021/10/20 | 203 | 205 | 200 | 200 | 53,800 |
2021/10/19 | 201 | 207 | 200 | 202 | 125,500 |
2021/10/18 | 204 | 204 | 200 | 201 | 20,500 |
2021/10/15 | 202 | 208 | 199 | 204 | 46,100 |
2021/10/14 | 203 | 203 | 198 | 202 | 74,900 |
2021/10/13 | 200 | 203 | 198 | 199 | 50,400 |
2021/10/12 | 211 | 225 | 199 | 199 | 477,800 |
2021/10/11 | 199 | 206 | 198 | 203 | 32,700 |
2021/10/08 | 201 | 206 | 200 | 200 | 33,700 |
2021/10/07 | 196 | 210 | 196 | 201 | 71,300 |
2021/10/06 | 198 | 202 | 195 | 196 | 58,200 |
2021/10/05 | 197 | 198 | 194 | 198 | 29,600 |
2021/10/04 | 202 | 202 | 196 | 197 | 37,700 |
2021/10/01 | 202 | 202 | 200 | 202 | 25,900 |
2021/09/30 | 201 | 204 | 201 | 201 | 27,300 |
2021/09/29 | 201 | 204 | 201 | 202 | 9,600 |
2021/09/28 | 202 | 204 | 202 | 204 | 31,800 |
2021/09/27 | 205 | 207 | 203 | 206 | 13,900 |
2021/09/24 | 202 | 206 | 202 | 205 | 13,600 |
2021/09/22 | 201 | 205 | 200 | 201 | 45,900 |
2021/09/21 | 205 | 206 | 197 | 202 | 84,700 |
2021/09/17 | 208 | 210 | 206 | 209 | 47,200 |
2021/09/16 | 217 | 217 | 208 | 210 | 59,500 |
2021/09/15 | 214 | 217 | 213 | 217 | 45,500 |
2021/09/14 | 212 | 214 | 210 | 213 | 27,800 |
2021/09/13 | 211 | 212 | 210 | 212 | 20,500 |
2021/09/10 | 209 | 218 | 209 | 212 | 65,600 |
2021/09/09 | 213 | 217 | 209 | 210 | 46,800 |
2021/09/08 | 211 | 214 | 209 | 213 | 22,700 |
2021/09/07 | 216 | 216 | 210 | 210 | 104,800 |
2021/09/06 | 220 | 220 | 215 | 215 | 44,000 |
2021/09/03 | 222 | 225 | 216 | 216 | 173,800 |
2021/09/02 | 226 | 227 | 220 | 222 | 93,400 |
2021/09/01 | 224 | 227 | 220 | 226 | 148,000 |
2021/08/31 | 226 | 229 | 222 | 224 | 79,700 |
2021/08/30 | 221 | 230 | 220 | 229 | 197,400 |
2021/08/27 | 229 | 232 | 224 | 224 | 258,200 |
2021/08/26 | 243 | 245 | 229 | 233 | 702,700 |
2021/08/25 | 274 | 282 | 242 | 249 | 1,928,300 |
2021/08/24 | 258 | 287 | 247 | 261 | 5,473,500 |
2021/08/23 | 255 | 275 | 235 | 242 | 3,061,400 |
2021/08/20 | 245 | 268 | 226 | 263 | 3,247,400 |
2021/08/19 | 220 | 284 | 202 | 284 | 7,833,000 |
2021/08/18 | 190 | 204 | 186 | 204 | 29,100 |
2021/08/17 | 196 | 197 | 192 | 192 | 18,200 |
2021/08/16 | 203 | 203 | 195 | 197 | 18,000 |
2021/08/13 | 202 | 202 | 198 | 200 | 9,000 |
2021/08/12 | 202 | 204 | 201 | 201 | 9,900 |
2021/08/11 | 197 | 203 | 197 | 202 | 10,100 |
2021/08/10 | 198 | 199 | 196 | 196 | 10,100 |
2021/08/06 | 200 | 200 | 194 | 196 | 38,700 |
2021/08/05 | 203 | 203 | 201 | 201 | 4,900 |
2021/08/04 | 204 | 204 | 201 | 203 | 12,700 |
2021/08/03 | 204 | 206 | 202 | 204 | 9,800 |
2021/08/02 | 206 | 206 | 203 | 204 | 12,000 |
2021/07/30 | 205 | 206 | 202 | 204 | 13,200 |
2021/07/29 | 205 | 207 | 204 | 205 | 14,000 |
2021/07/28 | 204 | 208 | 204 | 205 | 20,700 |
2021/07/27 | 205 | 227 | 204 | 207 | 302,800 |
2021/07/26 | 208 | 211 | 204 | 204 | 7,900 |
2021/07/21 | 206 | 209 | 204 | 209 | 16,800 |
2021/07/20 | 203 | 205 | 201 | 202 | 22,200 |
2021/07/19 | 213 | 213 | 202 | 204 | 80,700 |
2021/07/16 | 212 | 214 | 212 | 213 | 4,300 |
2021/07/15 | 217 | 217 | 210 | 213 | 46,800 |
2021/07/14 | 218 | 221 | 217 | 217 | 20,000 |
2021/07/13 | 220 | 220 | 217 | 220 | 17,500 |
2021/07/12 | 220 | 221 | 219 | 220 | 17,400 |
2021/07/09 | 212 | 218 | 212 | 218 | 11,100 |
2021/07/08 | 219 | 219 | 215 | 216 | 22,500 |
2021/07/07 | 220 | 221 | 218 | 219 | 28,500 |
2021/07/06 | 222 | 222 | 220 | 220 | 12,800 |
2021/07/05 | 223 | 223 | 221 | 222 | 5,200 |
2021/07/02 | 222 | 223 | 221 | 221 | 5,900 |
2021/07/01 | 221 | 223 | 221 | 221 | 2,400 |
2021/06/30 | 223 | 223 | 220 | 222 | 7,300 |
2021/06/29 | 221 | 223 | 220 | 223 | 6,400 |
2021/06/28 | 220 | 222 | 220 | 221 | 7,000 |
2021/06/25 | 221 | 222 | 220 | 222 | 4,900 |
2021/06/24 | 222 | 223 | 220 | 220 | 6,300 |
2021/06/23 | 222 | 222 | 220 | 222 | 4,900 |
2021/06/22 | 219 | 222 | 217 | 221 | 19,000 |
2021/06/21 | 222 | 222 | 216 | 219 | 41,500 |
2021/06/18 | 226 | 227 | 224 | 227 | 14,100 |
2021/06/17 | 226 | 227 | 225 | 227 | 9,800 |
2021/06/16 | 224 | 228 | 223 | 225 | 29,900 |
2021/06/15 | 222 | 225 | 222 | 224 | 14,400 |
2021/06/14 | 226 | 226 | 222 | 222 | 30,900 |
2021/06/11 | 227 | 229 | 225 | 225 | 22,000 |
2021/06/10 | 230 | 230 | 226 | 227 | 11,100 |
2021/06/09 | 226 | 232 | 226 | 229 | 23,600 |
2021/06/08 | 226 | 228 | 226 | 228 | 15,100 |
2021/06/07 | 225 | 228 | 224 | 227 | 15,900 |
2021/06/04 | 225 | 226 | 224 | 224 | 14,900 |
2021/06/03 | 226 | 228 | 223 | 224 | 15,200 |
2021/06/02 | 223 | 226 | 222 | 225 | 16,400 |
2021/06/01 | 224 | 226 | 222 | 222 | 16,800 |
2021/05/31 | 228 | 231 | 223 | 223 | 64,400 |
2021/05/28 | 224 | 228 | 224 | 227 | 23,600 |
2021/05/27 | 223 | 227 | 222 | 226 | 17,300 |
2021/05/26 | 225 | 225 | 222 | 223 | 15,200 |
2021/05/25 | 221 | 225 | 221 | 223 | 22,800 |
2021/05/24 | 224 | 224 | 220 | 223 | 12,900 |
2021/05/21 | 220 | 232 | 219 | 222 | 75,800 |
2021/05/20 | 214 | 221 | 214 | 219 | 22,400 |
2021/05/19 | 219 | 219 | 215 | 218 | 31,200 |
2021/05/18 | 214 | 220 | 214 | 220 | 11,500 |
2021/05/17 | 218 | 218 | 212 | 214 | 21,400 |
2021/05/14 | 215 | 222 | 215 | 219 | 29,100 |
2021/05/13 | 212 | 217 | 208 | 213 | 59,200 |
2021/05/12 | 225 | 225 | 212 | 216 | 113,200 |
2021/05/11 | 228 | 228 | 222 | 223 | 57,500 |
2021/05/10 | 229 | 233 | 227 | 228 | 26,500 |
2021/05/07 | 227 | 235 | 225 | 227 | 75,400 |
2021/05/06 | 223 | 228 | 223 | 228 | 44,700 |
2021/04/30 | 223 | 223 | 221 | 222 | 16,300 |
2021/04/28 | 222 | 225 | 220 | 223 | 37,300 |
2021/04/27 | 223 | 223 | 220 | 222 | 9,400 |
2021/04/26 | 220 | 222 | 219 | 221 | 31,300 |
2021/04/23 | 221 | 223 | 220 | 221 | 41,500 |
2021/04/22 | 222 | 225 | 221 | 222 | 35,600 |
2021/04/21 | 222 | 231 | 220 | 221 | 87,200 |
2021/04/20 | 223 | 227 | 222 | 224 | 49,300 |
2021/04/19 | 223 | 226 | 220 | 223 | 45,200 |
2021/04/16 | 221 | 224 | 220 | 224 | 22,600 |
2021/04/15 | 222 | 224 | 220 | 221 | 25,700 |
2021/04/14 | 221 | 223 | 219 | 223 | 45,600 |
2021/04/13 | 221 | 224 | 219 | 222 | 87,500 |
2021/04/12 | 221 | 225 | 220 | 223 | 208,100 |
2021/04/09 | 237 | 270 | 229 | 229 | 1,284,800 |
2021/04/08 | 238 | 239 | 228 | 234 | 392,200 |
2021/04/07 | 232 | 295 | 231 | 248 | 4,561,300 |
2021/04/06 | 221 | 225 | 218 | 224 | 33,000 |
2021/04/05 | 221 | 223 | 219 | 221 | 31,200 |
2021/04/02 | 220 | 221 | 219 | 221 | 5,400 |
2021/04/01 | 218 | 221 | 217 | 220 | 19,300 |
2021/03/31 | 218 | 220 | 217 | 218 | 16,900 |
2021/03/30 | 220 | 220 | 216 | 217 | 15,700 |
2021/03/29 | 217 | 218 | 216 | 216 | 18,900 |
2021/03/26 | 216 | 218 | 216 | 218 | 14,700 |
2021/03/25 | 214 | 216 | 211 | 215 | 26,600 |
2021/03/24 | 221 | 221 | 213 | 214 | 43,500 |
2021/03/23 | 223 | 226 | 220 | 220 | 26,500 |
2021/03/22 | 219 | 223 | 218 | 221 | 21,200 |
2021/03/19 | 237 | 237 | 217 | 221 | 193,500 |
2021/03/18 | 220 | 250 | 215 | 229 | 416,700 |
2021/03/17 | 217 | 219 | 217 | 218 | 13,100 |
2021/03/16 | 218 | 221 | 215 | 217 | 39,500 |
2021/03/15 | 222 | 222 | 217 | 217 | 15,400 |
2021/03/12 | 217 | 223 | 217 | 219 | 14,500 |
2021/03/11 | 217 | 220 | 217 | 218 | 9,600 |
2021/03/10 | 216 | 219 | 214 | 218 | 17,200 |
2021/03/09 | 215 | 219 | 212 | 217 | 24,800 |
2021/03/08 | 218 | 219 | 213 | 214 | 11,100 |
2021/03/05 | 214 | 215 | 210 | 214 | 14,400 |
2021/03/04 | 219 | 219 | 211 | 216 | 25,700 |
2021/03/03 | 221 | 223 | 217 | 219 | 27,200 |
2021/03/02 | 223 | 223 | 218 | 219 | 16,700 |
2021/03/01 | 213 | 222 | 211 | 220 | 35,000 |
2021/02/26 | 220 | 221 | 217 | 219 | 19,000 |
2021/02/25 | 223 | 223 | 218 | 221 | 14,500 |
2021/02/24 | 222 | 224 | 219 | 221 | 43,600 |
2021/02/22 | 218 | 222 | 217 | 222 | 21,600 |
2021/02/19 | 218 | 221 | 214 | 221 | 34,600 |
2021/02/18 | 229 | 235 | 218 | 220 | 154,700 |
2021/02/17 | 219 | 222 | 217 | 221 | 65,000 |
2021/02/16 | 218 | 219 | 216 | 219 | 26,000 |
2021/02/15 | 219 | 225 | 216 | 218 | 46,900 |
2021/02/12 | 213 | 217 | 211 | 217 | 38,600 |
2021/02/10 | 213 | 216 | 210 | 213 | 75,500 |
2021/02/09 | 215 | 237 | 211 | 219 | 349,000 |
2021/02/08 | 212 | 216 | 210 | 212 | 54,700 |
2021/02/05 | 211 | 212 | 207 | 207 | 30,200 |
2021/02/04 | 210 | 213 | 208 | 208 | 24,800 |
2021/02/03 | 208 | 213 | 206 | 211 | 55,200 |
2021/02/02 | 206 | 208 | 206 | 208 | 11,800 |
2021/02/01 | 204 | 206 | 201 | 206 | 14,300 |
2021/01/29 | 209 | 209 | 204 | 204 | 22,300 |
2021/01/28 | 207 | 209 | 206 | 206 | 22,200 |
2021/01/27 | 209 | 209 | 207 | 208 | 12,500 |
2021/01/26 | 210 | 210 | 206 | 207 | 27,700 |
2021/01/25 | 209 | 209 | 206 | 209 | 19,000 |
2021/01/22 | 210 | 210 | 206 | 208 | 29,300 |
2021/01/21 | 209 | 209 | 206 | 209 | 22,200 |
2021/01/20 | 209 | 209 | 206 | 208 | 14,400 |
2021/01/19 | 208 | 209 | 204 | 207 | 26,200 |
2021/01/18 | 212 | 212 | 206 | 209 | 49,200 |
2021/01/15 | 209 | 211 | 205 | 208 | 102,600 |
2021/01/14 | 213 | 214 | 205 | 211 | 438,000 |
2021/01/13 | 224 | 283 | 220 | 239 | 1,936,800 |
2021/01/12 | 220 | 221 | 216 | 218 | 14,700 |
2021/01/08 | 218 | 220 | 213 | 219 | 33,600 |
2021/01/07 | 215 | 220 | 213 | 214 | 27,100 |
2021/01/06 | 213 | 217 | 211 | 215 | 28,400 |
2021/01/05 | 213 | 219 | 212 | 213 | 36,400 |
2021/01/04 | 221 | 225 | 211 | 218 | 56,000 |