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 |
---|---|---|---|---|---|
2022/12/30 | 159 | 160 | 158 | 158 | 1,300 |
2022/12/29 | 157 | 158 | 157 | 158 | 1,000 |
2022/12/28 | 155 | 158 | 155 | 157 | 30,900 |
2022/12/27 | 159 | 160 | 158 | 158 | 10,900 |
2022/12/26 | 157 | 159 | 157 | 159 | 7,400 |
2022/12/23 | 156 | 156 | 155 | 156 | 12,700 |
2022/12/22 | 161 | 161 | 158 | 158 | 4,900 |
2022/12/21 | 162 | 162 | 156 | 160 | 16,500 |
2022/12/20 | 162 | 163 | 156 | 160 | 28,000 |
2022/12/19 | 167 | 168 | 162 | 163 | 70,900 |
2022/12/16 | 168 | 170 | 168 | 168 | 5,300 |
2022/12/15 | 170 | 171 | 167 | 169 | 11,400 |
2022/12/14 | 168 | 170 | 168 | 169 | 12,600 |
2022/12/13 | 169 | 170 | 168 | 169 | 5,500 |
2022/12/12 | 170 | 171 | 166 | 169 | 26,800 |
2022/12/09 | 172 | 177 | 170 | 170 | 19,700 |
2022/12/08 | 171 | 172 | 171 | 172 | 1,300 |
2022/12/07 | 173 | 173 | 172 | 172 | 200 |
2022/12/06 | 172 | 173 | 171 | 172 | 2,300 |
2022/12/05 | 171 | 173 | 170 | 172 | 2,300 |
2022/12/02 | 169 | 175 | 169 | 171 | 22,100 |
2022/12/01 | 172 | 173 | 167 | 171 | 22,200 |
2022/11/30 | 173 | 174 | 170 | 172 | 12,100 |
2022/11/29 | 173 | 174 | 172 | 173 | 9,000 |
2022/11/28 | 175 | 176 | 174 | 175 | 3,200 |
2022/11/25 | 173 | 174 | 173 | 174 | 12,100 |
2022/11/24 | 173 | 174 | 172 | 173 | 7,100 |
2022/11/22 | 174 | 174 | 172 | 173 | 12,800 |
2022/11/21 | 173 | 174 | 173 | 173 | 5,600 |
2022/11/18 | 173 | 173 | 171 | 173 | 1,000 |
2022/11/17 | 173 | 173 | 172 | 172 | 1,900 |
2022/11/16 | 171 | 173 | 171 | 172 | 7,400 |
2022/11/15 | 173 | 174 | 170 | 171 | 6,400 |
2022/11/14 | 171 | 173 | 171 | 172 | 4,500 |
2022/11/11 | 171 | 173 | 171 | 171 | 9,500 |
2022/11/10 | 172 | 173 | 172 | 173 | 1,400 |
2022/11/09 | 173 | 174 | 172 | 173 | 1,700 |
2022/11/08 | 174 | 174 | 170 | 173 | 17,800 |
2022/11/07 | 172 | 173 | 172 | 173 | 3,500 |
2022/11/04 | 174 | 174 | 171 | 172 | 12,400 |
2022/11/02 | 175 | 175 | 173 | 174 | 2,600 |
2022/11/01 | 175 | 177 | 175 | 175 | 2,000 |
2022/10/31 | 176 | 176 | 173 | 175 | 2,600 |
2022/10/28 | 175 | 175 | 174 | 175 | 300 |
2022/10/27 | 175 | 175 | 173 | 174 | 4,400 |
2022/10/26 | 175 | 175 | 173 | 174 | 7,700 |
2022/10/25 | 174 | 175 | 174 | 175 | 4,000 |
2022/10/24 | 176 | 177 | 173 | 175 | 6,800 |
2022/10/21 | 173 | 175 | 172 | 175 | 8,200 |
2022/10/20 | 174 | 175 | 172 | 173 | 8,000 |
2022/10/19 | 174 | 175 | 172 | 173 | 9,800 |
2022/10/18 | 176 | 177 | 173 | 174 | 17,400 |
2022/10/17 | 171 | 175 | 171 | 172 | 7,700 |
2022/10/14 | 173 | 173 | 171 | 171 | 41,000 |
2022/10/13 | 178 | 178 | 175 | 176 | 35,100 |
2022/10/12 | 176 | 178 | 175 | 177 | 20,800 |
2022/10/11 | 174 | 177 | 174 | 176 | 14,600 |
2022/10/07 | 174 | 177 | 174 | 175 | 25,600 |
2022/10/06 | 174 | 177 | 173 | 177 | 33,600 |
2022/10/05 | 173 | 175 | 173 | 174 | 5,100 |
2022/10/04 | 172 | 173 | 170 | 171 | 10,800 |
2022/10/03 | 169 | 172 | 169 | 172 | 4,800 |
2022/09/30 | 170 | 171 | 169 | 170 | 8,600 |
2022/09/29 | 170 | 172 | 170 | 171 | 7,600 |
2022/09/28 | 170 | 171 | 169 | 170 | 7,800 |
2022/09/27 | 170 | 171 | 167 | 171 | 23,700 |
2022/09/26 | 170 | 172 | 170 | 170 | 11,500 |
2022/09/22 | 172 | 173 | 170 | 170 | 19,900 |
2022/09/21 | 171 | 174 | 171 | 171 | 21,800 |
2022/09/20 | 172 | 175 | 171 | 172 | 15,300 |
2022/09/16 | 173 | 174 | 172 | 174 | 13,600 |
2022/09/15 | 172 | 176 | 172 | 175 | 25,500 |
2022/09/14 | 171 | 172 | 170 | 171 | 11,800 |
2022/09/13 | 172 | 173 | 172 | 172 | 10,100 |
2022/09/12 | 175 | 176 | 172 | 172 | 19,700 |
2022/09/09 | 170 | 176 | 170 | 172 | 101,200 |
2022/09/08 | 168 | 170 | 165 | 170 | 19,300 |
2022/09/07 | 169 | 169 | 168 | 169 | 2,200 |
2022/09/06 | 168 | 169 | 168 | 169 | 10,400 |
2022/09/05 | 168 | 169 | 168 | 168 | 10,500 |
2022/09/02 | 171 | 171 | 166 | 167 | 70,800 |
2022/09/01 | 173 | 175 | 170 | 171 | 59,700 |
2022/08/31 | 174 | 174 | 171 | 172 | 43,300 |
2022/08/30 | 172 | 176 | 171 | 174 | 127,700 |
2022/08/29 | 170 | 192 | 169 | 172 | 793,500 |
2022/08/26 | 171 | 173 | 171 | 173 | 12,000 |
2022/08/25 | 170 | 173 | 169 | 171 | 24,600 |
2022/08/24 | 169 | 172 | 168 | 171 | 15,200 |
2022/08/23 | 171 | 171 | 168 | 168 | 28,800 |
2022/08/22 | 170 | 174 | 168 | 171 | 15,100 |
2022/08/19 | 172 | 176 | 169 | 170 | 42,200 |
2022/08/18 | 171 | 172 | 170 | 171 | 11,600 |
2022/08/17 | 171 | 172 | 169 | 171 | 18,700 |
2022/08/16 | 168 | 171 | 168 | 170 | 24,700 |
2022/08/15 | 168 | 170 | 168 | 168 | 12,000 |
2022/08/12 | 169 | 169 | 168 | 169 | 3,500 |
2022/08/10 | 170 | 170 | 168 | 168 | 7,700 |
2022/08/09 | 168 | 170 | 164 | 168 | 40,700 |
2022/08/08 | 171 | 171 | 168 | 168 | 19,400 |
2022/08/05 | 169 | 171 | 168 | 170 | 12,200 |
2022/08/04 | 167 | 170 | 167 | 169 | 8,200 |
2022/08/03 | 167 | 169 | 167 | 167 | 8,400 |
2022/08/02 | 169 | 169 | 167 | 167 | 6,800 |
2022/08/01 | 167 | 170 | 167 | 169 | 5,600 |
2022/07/29 | 170 | 170 | 165 | 167 | 25,400 |
2022/07/28 | 170 | 171 | 168 | 169 | 18,200 |
2022/07/27 | 170 | 170 | 168 | 168 | 11,900 |
2022/07/26 | 168 | 171 | 167 | 169 | 21,300 |
2022/07/25 | 169 | 170 | 168 | 168 | 8,300 |
2022/07/22 | 170 | 172 | 168 | 168 | 18,400 |
2022/07/21 | 170 | 172 | 167 | 170 | 36,100 |
2022/07/20 | 167 | 170 | 165 | 170 | 18,100 |
2022/07/19 | 167 | 169 | 164 | 167 | 61,600 |
2022/07/15 | 171 | 175 | 163 | 168 | 132,200 |
2022/07/14 | 171 | 173 | 169 | 171 | 49,300 |
2022/07/13 | 177 | 177 | 170 | 171 | 82,100 |
2022/07/12 | 177 | 178 | 166 | 175 | 284,300 |
2022/07/11 | 169 | 203 | 169 | 173 | 3,256,700 |
2022/07/08 | 164 | 166 | 163 | 164 | 7,600 |
2022/07/07 | 162 | 165 | 162 | 164 | 6,000 |
2022/07/06 | 162 | 165 | 161 | 163 | 7,300 |
2022/07/05 | 163 | 163 | 162 | 162 | 3,500 |
2022/07/04 | 163 | 164 | 162 | 163 | 12,500 |
2022/07/01 | 161 | 163 | 161 | 162 | 11,700 |
2022/06/30 | 163 | 164 | 162 | 162 | 6,000 |
2022/06/29 | 160 | 163 | 160 | 163 | 5,800 |
2022/06/28 | 163 | 163 | 160 | 162 | 30,700 |
2022/06/27 | 164 | 167 | 160 | 163 | 32,600 |
2022/06/24 | 164 | 168 | 164 | 164 | 18,400 |
2022/06/23 | 163 | 165 | 162 | 164 | 28,300 |
2022/06/22 | 162 | 169 | 161 | 166 | 23,200 |
2022/06/21 | 161 | 163 | 161 | 162 | 5,900 |
2022/06/20 | 166 | 166 | 160 | 160 | 9,100 |
2022/06/17 | 163 | 165 | 160 | 165 | 16,900 |
2022/06/16 | 163 | 165 | 161 | 165 | 15,900 |
2022/06/15 | 164 | 166 | 161 | 162 | 8,100 |
2022/06/14 | 163 | 165 | 160 | 164 | 12,200 |
2022/06/13 | 168 | 169 | 163 | 165 | 42,900 |
2022/06/10 | 171 | 173 | 168 | 171 | 12,300 |
2022/06/09 | 167 | 174 | 165 | 173 | 107,000 |
2022/06/08 | 167 | 169 | 162 | 165 | 53,300 |
2022/06/07 | 165 | 175 | 162 | 168 | 140,400 |
2022/06/06 | 162 | 163 | 159 | 160 | 17,900 |
2022/06/03 | 167 | 167 | 162 | 162 | 24,700 |
2022/06/02 | 169 | 169 | 164 | 164 | 21,000 |
2022/06/01 | 169 | 172 | 163 | 168 | 56,700 |
2022/05/31 | 168 | 171 | 164 | 164 | 76,400 |
2022/05/30 | 175 | 186 | 168 | 172 | 364,300 |
2022/05/27 | 176 | 198 | 164 | 167 | 1,477,300 |
2022/05/26 | 155 | 161 | 154 | 161 | 24,400 |
2022/05/25 | 156 | 157 | 154 | 155 | 3,700 |
2022/05/24 | 156 | 156 | 154 | 155 | 3,500 |
2022/05/23 | 156 | 156 | 153 | 155 | 2,800 |
2022/05/20 | 154 | 156 | 154 | 155 | 2,300 |
2022/05/19 | 154 | 155 | 150 | 153 | 23,500 |
2022/05/18 | 157 | 157 | 156 | 157 | 700 |
2022/05/17 | 157 | 157 | 154 | 154 | 2,300 |
2022/05/16 | 154 | 157 | 154 | 157 | 3,900 |
2022/05/13 | 156 | 156 | 153 | 153 | 2,100 |
2022/05/12 | 154 | 157 | 154 | 157 | 6,600 |
2022/05/11 | 153 | 156 | 153 | 155 | 2,800 |
2022/05/10 | 152 | 156 | 151 | 153 | 16,200 |
2022/05/09 | 159 | 159 | 153 | 158 | 11,200 |
2022/05/06 | 158 | 159 | 156 | 156 | 12,200 |
2022/05/02 | 160 | 160 | 157 | 159 | 15,300 |
2022/04/28 | 162 | 164 | 160 | 162 | 2,700 |
2022/04/27 | 158 | 163 | 158 | 162 | 16,300 |
2022/04/26 | 169 | 170 | 161 | 163 | 32,600 |
2022/04/25 | 159 | 170 | 156 | 164 | 64,100 |
2022/04/22 | 160 | 163 | 158 | 159 | 8,600 |
2022/04/21 | 162 | 165 | 160 | 162 | 6,600 |
2022/04/20 | 163 | 165 | 160 | 162 | 18,700 |
2022/04/19 | 158 | 163 | 158 | 163 | 9,100 |
2022/04/18 | 155 | 160 | 155 | 158 | 22,600 |
2022/04/15 | 157 | 159 | 155 | 158 | 6,500 |
2022/04/14 | 158 | 160 | 156 | 158 | 23,200 |
2022/04/13 | 155 | 162 | 154 | 158 | 29,900 |
2022/04/12 | 159 | 159 | 154 | 157 | 52,800 |
2022/04/11 | 167 | 168 | 161 | 162 | 21,200 |
2022/04/08 | 170 | 170 | 161 | 167 | 59,400 |
2022/04/07 | 166 | 179 | 163 | 166 | 467,900 |
2022/04/06 | 157 | 178 | 157 | 161 | 149,800 |
2022/04/05 | 159 | 160 | 159 | 159 | 9,500 |
2022/04/04 | 158 | 161 | 158 | 160 | 13,600 |
2022/04/01 | 158 | 160 | 156 | 159 | 13,200 |
2022/03/31 | 157 | 162 | 157 | 160 | 24,300 |
2022/03/30 | 158 | 159 | 158 | 159 | 9,400 |
2022/03/29 | 158 | 160 | 157 | 157 | 8,600 |
2022/03/28 | 158 | 159 | 155 | 158 | 10,300 |
2022/03/25 | 156 | 159 | 154 | 158 | 7,100 |
2022/03/24 | 156 | 158 | 154 | 155 | 5,200 |
2022/03/23 | 156 | 157 | 155 | 156 | 4,200 |
2022/03/22 | 158 | 158 | 152 | 155 | 17,400 |
2022/03/18 | 152 | 159 | 152 | 159 | 15,400 |
2022/03/17 | 150 | 155 | 150 | 154 | 17,400 |
2022/03/16 | 153 | 154 | 150 | 152 | 9,400 |
2022/03/15 | 153 | 153 | 151 | 152 | 1,300 |
2022/03/14 | 148 | 153 | 148 | 153 | 11,300 |
2022/03/11 | 150 | 151 | 148 | 151 | 700 |
2022/03/10 | 150 | 152 | 148 | 151 | 14,600 |
2022/03/09 | 145 | 149 | 142 | 149 | 6,500 |
2022/03/08 | 143 | 146 | 143 | 145 | 5,300 |
2022/03/07 | 147 | 147 | 142 | 145 | 28,900 |
2022/03/04 | 151 | 153 | 149 | 149 | 35,900 |
2022/03/03 | 153 | 155 | 151 | 154 | 56,900 |
2022/03/02 | 154 | 158 | 152 | 155 | 22,000 |
2022/03/01 | 154 | 159 | 154 | 158 | 28,700 |
2022/02/28 | 148 | 154 | 148 | 154 | 20,600 |
2022/02/25 | 142 | 151 | 142 | 151 | 28,400 |
2022/02/24 | 147 | 149 | 136 | 145 | 55,200 |
2022/02/22 | 153 | 154 | 150 | 151 | 27,200 |
2022/02/21 | 154 | 158 | 153 | 153 | 22,500 |
2022/02/18 | 159 | 160 | 158 | 158 | 7,800 |
2022/02/17 | 166 | 166 | 160 | 161 | 14,200 |
2022/02/16 | 164 | 166 | 164 | 166 | 3,400 |
2022/02/15 | 161 | 166 | 161 | 166 | 14,700 |
2022/02/14 | 167 | 167 | 160 | 164 | 17,400 |
2022/02/10 | 170 | 171 | 169 | 170 | 7,700 |
2022/02/09 | 171 | 172 | 170 | 171 | 20,600 |
2022/02/08 | 167 | 170 | 165 | 170 | 16,400 |
2022/02/07 | 170 | 171 | 163 | 168 | 32,700 |
2022/02/04 | 159 | 167 | 159 | 166 | 42,700 |
2022/02/03 | 154 | 160 | 153 | 158 | 34,500 |
2022/02/02 | 153 | 155 | 149 | 154 | 35,100 |
2022/02/01 | 156 | 157 | 148 | 153 | 35,100 |
2022/01/31 | 152 | 155 | 152 | 153 | 24,300 |
2022/01/28 | 153 | 153 | 149 | 151 | 19,300 |
2022/01/27 | 156 | 160 | 148 | 151 | 108,400 |
2022/01/26 | 158 | 160 | 156 | 160 | 17,500 |
2022/01/25 | 164 | 165 | 155 | 156 | 88,300 |
2022/01/24 | 170 | 170 | 162 | 164 | 128,800 |
2022/01/21 | 178 | 179 | 168 | 173 | 146,600 |
2022/01/20 | 193 | 205 | 169 | 181 | 830,700 |
2022/01/19 | 186 | 187 | 180 | 183 | 26,000 |
2022/01/18 | 186 | 187 | 185 | 187 | 6,800 |
2022/01/17 | 188 | 189 | 185 | 185 | 22,700 |
2022/01/14 | 191 | 192 | 188 | 190 | 20,400 |
2022/01/13 | 190 | 193 | 189 | 193 | 14,600 |
2022/01/12 | 188 | 194 | 188 | 192 | 10,800 |
2022/01/11 | 193 | 193 | 188 | 190 | 14,800 |
2022/01/07 | 194 | 194 | 191 | 192 | 7,800 |
2022/01/06 | 191 | 195 | 191 | 194 | 5,400 |
2022/01/05 | 190 | 195 | 190 | 193 | 6,700 |
2022/01/04 | 191 | 194 | 190 | 192 | 14,200 |