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 |
|---|---|---|---|---|---|
| 2024/12/30 | 177 | 179 | 177 | 179 | 16,300 |
| 2024/12/27 | 172 | 177 | 172 | 177 | 31,800 |
| 2024/12/26 | 174 | 176 | 172 | 173 | 23,100 |
| 2024/12/25 | 173 | 175 | 173 | 173 | 27,400 |
| 2024/12/24 | 175 | 175 | 173 | 174 | 21,300 |
| 2024/12/23 | 173 | 174 | 172 | 172 | 14,900 |
| 2024/12/20 | 173 | 175 | 171 | 172 | 26,800 |
| 2024/12/19 | 175 | 177 | 170 | 173 | 93,200 |
| 2024/12/18 | 179 | 180 | 176 | 177 | 17,400 |
| 2024/12/17 | 176 | 179 | 176 | 177 | 19,000 |
| 2024/12/16 | 177 | 183 | 175 | 175 | 102,100 |
| 2024/12/13 | 176 | 176 | 172 | 175 | 34,500 |
| 2024/12/12 | 177 | 177 | 171 | 176 | 112,800 |
| 2024/12/11 | 199 | 202 | 178 | 179 | 974,100 |
| 2024/12/10 | 177 | 181 | 177 | 179 | 27,600 |
| 2024/12/09 | 178 | 179 | 177 | 178 | 14,200 |
| 2024/12/06 | 178 | 179 | 174 | 178 | 32,300 |
| 2024/12/05 | 177 | 177 | 174 | 176 | 15,200 |
| 2024/12/04 | 178 | 178 | 176 | 177 | 8,700 |
| 2024/12/03 | 177 | 177 | 175 | 177 | 25,300 |
| 2024/12/02 | 179 | 182 | 178 | 178 | 10,200 |
| 2024/11/29 | 178 | 181 | 178 | 179 | 20,100 |
| 2024/11/28 | 181 | 181 | 176 | 177 | 27,100 |
| 2024/11/27 | 182 | 182 | 177 | 179 | 48,500 |
| 2024/11/26 | 185 | 185 | 180 | 181 | 86,200 |
| 2024/11/25 | 181 | 197 | 178 | 183 | 494,200 |
| 2024/11/22 | 174 | 176 | 173 | 176 | 19,000 |
| 2024/11/21 | 177 | 178 | 175 | 175 | 17,100 |
| 2024/11/20 | 178 | 178 | 176 | 176 | 5,400 |
| 2024/11/19 | 176 | 179 | 176 | 177 | 6,700 |
| 2024/11/18 | 173 | 179 | 173 | 177 | 20,700 |
| 2024/11/15 | 175 | 177 | 174 | 176 | 11,000 |
| 2024/11/14 | 175 | 178 | 174 | 175 | 12,500 |
| 2024/11/13 | 178 | 178 | 173 | 173 | 33,900 |
| 2024/11/12 | 174 | 178 | 172 | 177 | 38,000 |
| 2024/11/11 | 176 | 177 | 174 | 174 | 9,800 |
| 2024/11/08 | 176 | 176 | 174 | 175 | 3,800 |
| 2024/11/07 | 176 | 178 | 172 | 176 | 22,600 |
| 2024/11/06 | 170 | 175 | 170 | 174 | 10,800 |
| 2024/11/05 | 176 | 176 | 168 | 170 | 26,000 |
| 2024/11/01 | 174 | 176 | 172 | 176 | 7,700 |
| 2024/10/31 | 175 | 178 | 172 | 177 | 13,000 |
| 2024/10/30 | 174 | 178 | 171 | 175 | 50,600 |
| 2024/10/29 | 170 | 176 | 170 | 174 | 22,500 |
| 2024/10/28 | 165 | 170 | 164 | 169 | 24,000 |
| 2024/10/25 | 172 | 172 | 163 | 165 | 69,900 |
| 2024/10/24 | 176 | 176 | 171 | 172 | 50,100 |
| 2024/10/23 | 176 | 177 | 175 | 177 | 16,100 |
| 2024/10/22 | 177 | 178 | 173 | 176 | 39,900 |
| 2024/10/21 | 177 | 179 | 176 | 177 | 28,100 |
| 2024/10/18 | 180 | 181 | 177 | 177 | 37,200 |
| 2024/10/17 | 176 | 181 | 176 | 180 | 22,300 |
| 2024/10/16 | 177 | 183 | 177 | 177 | 31,600 |
| 2024/10/15 | 176 | 179 | 175 | 177 | 53,500 |
| 2024/10/11 | 180 | 182 | 179 | 181 | 49,300 |
| 2024/10/10 | 183 | 183 | 179 | 183 | 35,700 |
| 2024/10/09 | 179 | 182 | 178 | 181 | 41,200 |
| 2024/10/08 | 184 | 184 | 179 | 179 | 28,600 |
| 2024/10/07 | 184 | 184 | 181 | 182 | 36,200 |
| 2024/10/04 | 182 | 185 | 182 | 183 | 20,800 |
| 2024/10/03 | 184 | 187 | 181 | 181 | 40,400 |
| 2024/10/02 | 185 | 186 | 183 | 183 | 40,300 |
| 2024/10/01 | 181 | 186 | 181 | 184 | 22,000 |
| 2024/09/30 | 183 | 183 | 177 | 179 | 77,700 |
| 2024/09/27 | 185 | 187 | 184 | 185 | 51,500 |
| 2024/09/26 | 183 | 185 | 182 | 185 | 52,800 |
| 2024/09/25 | 185 | 186 | 181 | 182 | 53,600 |
| 2024/09/24 | 188 | 188 | 184 | 184 | 44,600 |
| 2024/09/20 | 187 | 187 | 183 | 185 | 60,100 |
| 2024/09/19 | 187 | 190 | 184 | 185 | 151,900 |
| 2024/09/18 | 182 | 187 | 181 | 182 | 69,700 |
| 2024/09/17 | 180 | 187 | 179 | 186 | 122,700 |
| 2024/09/13 | 181 | 183 | 177 | 179 | 76,300 |
| 2024/09/12 | 183 | 184 | 180 | 182 | 92,900 |
| 2024/09/11 | 186 | 188 | 178 | 181 | 226,300 |
| 2024/09/10 | 186 | 214 | 184 | 184 | 1,071,800 |
| 2024/09/09 | 181 | 186 | 177 | 181 | 128,800 |
| 2024/09/06 | 200 | 205 | 182 | 186 | 537,700 |
| 2024/09/05 | 201 | 236 | 197 | 200 | 2,036,600 |
| 2024/09/04 | 202 | 202 | 197 | 199 | 168,000 |
| 2024/09/03 | 212 | 222 | 203 | 206 | 503,000 |
| 2024/09/02 | 244 | 248 | 207 | 211 | 921,200 |
| 2024/08/30 | 250 | 288 | 233 | 238 | 6,691,400 |
| 2024/08/29 | 252 | 309 | 236 | 236 | 11,016,000 |
| 2024/08/28 | 187 | 236 | 180 | 236 | 2,677,200 |
| 2024/08/27 | 190 | 190 | 185 | 186 | 17,300 |
| 2024/08/26 | 187 | 190 | 185 | 190 | 20,900 |
| 2024/08/23 | 185 | 187 | 184 | 187 | 13,400 |
| 2024/08/22 | 187 | 188 | 182 | 184 | 21,400 |
| 2024/08/21 | 185 | 187 | 184 | 187 | 18,700 |
| 2024/08/20 | 184 | 187 | 182 | 184 | 36,300 |
| 2024/08/19 | 182 | 185 | 181 | 183 | 14,100 |
| 2024/08/16 | 183 | 184 | 169 | 182 | 75,100 |
| 2024/08/15 | 171 | 184 | 171 | 180 | 32,300 |
| 2024/08/14 | 173 | 174 | 170 | 171 | 18,200 |
| 2024/08/13 | 165 | 175 | 165 | 173 | 28,300 |
| 2024/08/09 | 167 | 173 | 162 | 165 | 47,600 |
| 2024/08/08 | 152 | 171 | 152 | 165 | 95,800 |
| 2024/08/07 | 133 | 156 | 132 | 151 | 138,200 |
| 2024/08/06 | 135 | 156 | 135 | 140 | 132,800 |
| 2024/08/05 | 154 | 168 | 129 | 132 | 176,500 |
| 2024/08/02 | 186 | 186 | 179 | 179 | 63,100 |
| 2024/08/01 | 193 | 193 | 184 | 188 | 42,300 |
| 2024/07/31 | 189 | 194 | 189 | 194 | 39,800 |
| 2024/07/30 | 186 | 195 | 185 | 189 | 65,700 |
| 2024/07/29 | 184 | 185 | 182 | 185 | 18,900 |
| 2024/07/26 | 180 | 182 | 177 | 180 | 48,100 |
| 2024/07/25 | 189 | 190 | 180 | 180 | 74,800 |
| 2024/07/24 | 191 | 192 | 189 | 190 | 15,800 |
| 2024/07/23 | 194 | 195 | 191 | 192 | 23,600 |
| 2024/07/22 | 192 | 192 | 191 | 191 | 13,700 |
| 2024/07/19 | 194 | 194 | 191 | 191 | 11,200 |
| 2024/07/18 | 192 | 194 | 192 | 192 | 10,700 |
| 2024/07/17 | 191 | 194 | 191 | 194 | 39,100 |
| 2024/07/16 | 195 | 195 | 190 | 192 | 30,300 |
| 2024/07/12 | 189 | 194 | 189 | 192 | 58,900 |
| 2024/07/11 | 193 | 194 | 190 | 190 | 46,200 |
| 2024/07/10 | 197 | 198 | 192 | 192 | 28,100 |
| 2024/07/09 | 198 | 200 | 197 | 197 | 29,300 |
| 2024/07/08 | 202 | 202 | 198 | 198 | 52,400 |
| 2024/07/05 | 200 | 204 | 200 | 200 | 22,000 |
| 2024/07/04 | 201 | 202 | 199 | 200 | 30,500 |
| 2024/07/03 | 203 | 203 | 200 | 201 | 11,500 |
| 2024/07/02 | 203 | 203 | 199 | 201 | 18,900 |
| 2024/07/01 | 206 | 206 | 201 | 201 | 18,100 |
| 2024/06/28 | 207 | 207 | 202 | 202 | 14,600 |
| 2024/06/27 | 198 | 206 | 198 | 206 | 53,100 |
| 2024/06/26 | 199 | 200 | 196 | 197 | 34,600 |
| 2024/06/25 | 200 | 200 | 198 | 200 | 16,100 |
| 2024/06/24 | 201 | 201 | 197 | 200 | 41,000 |
| 2024/06/21 | 206 | 206 | 199 | 200 | 51,600 |
| 2024/06/20 | 200 | 207 | 200 | 206 | 54,200 |
| 2024/06/19 | 199 | 202 | 198 | 199 | 15,100 |
| 2024/06/18 | 201 | 203 | 197 | 200 | 18,300 |
| 2024/06/17 | 203 | 203 | 198 | 201 | 50,300 |
| 2024/06/14 | 191 | 202 | 191 | 201 | 73,400 |
| 2024/06/13 | 203 | 207 | 194 | 195 | 136,300 |
| 2024/06/12 | 209 | 210 | 202 | 206 | 45,300 |
| 2024/06/11 | 209 | 211 | 207 | 209 | 54,300 |
| 2024/06/10 | 213 | 213 | 208 | 211 | 45,400 |
| 2024/06/07 | 216 | 216 | 207 | 210 | 69,900 |
| 2024/06/06 | 218 | 225 | 214 | 215 | 175,200 |
| 2024/06/05 | 215 | 215 | 212 | 213 | 16,200 |
| 2024/06/04 | 215 | 217 | 213 | 214 | 35,000 |
| 2024/06/03 | 213 | 219 | 211 | 215 | 35,700 |
| 2024/05/31 | 214 | 216 | 211 | 213 | 74,800 |
| 2024/05/30 | 206 | 215 | 197 | 209 | 76,000 |
| 2024/05/29 | 210 | 211 | 207 | 208 | 75,100 |
| 2024/05/28 | 210 | 215 | 207 | 211 | 165,800 |
| 2024/05/27 | 222 | 234 | 207 | 210 | 1,370,600 |
| 2024/05/24 | 191 | 210 | 191 | 210 | 520,200 |
| 2024/05/23 | 197 | 198 | 192 | 192 | 126,500 |
| 2024/05/22 | 196 | 215 | 196 | 197 | 1,075,400 |
| 2024/05/21 | 195 | 196 | 192 | 192 | 23,800 |
| 2024/05/20 | 194 | 197 | 190 | 195 | 52,600 |
| 2024/05/17 | 198 | 201 | 190 | 191 | 150,200 |
| 2024/05/16 | 202 | 210 | 195 | 202 | 342,800 |
| 2024/05/15 | 204 | 204 | 196 | 199 | 51,700 |
| 2024/05/14 | 200 | 204 | 199 | 204 | 34,400 |
| 2024/05/13 | 198 | 200 | 197 | 200 | 41,300 |
| 2024/05/10 | 194 | 198 | 194 | 197 | 32,300 |
| 2024/05/09 | 200 | 200 | 193 | 196 | 45,100 |
| 2024/05/08 | 193 | 200 | 193 | 199 | 87,500 |
| 2024/05/07 | 192 | 193 | 189 | 193 | 43,900 |
| 2024/05/02 | 191 | 194 | 185 | 190 | 88,800 |
| 2024/05/01 | 190 | 195 | 189 | 191 | 70,600 |
| 2024/04/30 | 187 | 198 | 184 | 193 | 254,600 |
| 2024/04/26 | 184 | 185 | 181 | 185 | 26,600 |
| 2024/04/25 | 185 | 185 | 180 | 184 | 47,100 |
| 2024/04/24 | 186 | 187 | 184 | 185 | 42,100 |
| 2024/04/23 | 183 | 191 | 183 | 184 | 64,000 |
| 2024/04/22 | 184 | 186 | 180 | 182 | 73,900 |
| 2024/04/19 | 191 | 191 | 180 | 182 | 196,900 |
| 2024/04/18 | 181 | 195 | 179 | 192 | 313,600 |
| 2024/04/17 | 186 | 196 | 180 | 184 | 372,100 |
| 2024/04/16 | 195 | 196 | 179 | 182 | 487,800 |
| 2024/04/15 | 203 | 229 | 191 | 191 | 1,837,200 |
| 2024/04/12 | 199 | 207 | 199 | 203 | 133,600 |
| 2024/04/11 | 207 | 210 | 203 | 207 | 89,900 |
| 2024/04/10 | 208 | 209 | 205 | 209 | 48,600 |
| 2024/04/09 | 206 | 210 | 203 | 208 | 110,100 |
| 2024/04/08 | 202 | 208 | 201 | 205 | 108,300 |
| 2024/04/05 | 199 | 202 | 198 | 201 | 79,800 |
| 2024/04/04 | 202 | 203 | 199 | 203 | 53,000 |
| 2024/04/03 | 203 | 204 | 201 | 201 | 54,900 |
| 2024/04/02 | 211 | 211 | 203 | 203 | 149,000 |
| 2024/04/01 | 211 | 214 | 210 | 211 | 65,800 |
| 2024/03/29 | 210 | 214 | 209 | 210 | 46,100 |
| 2024/03/28 | 213 | 214 | 208 | 209 | 59,500 |
| 2024/03/27 | 210 | 214 | 209 | 212 | 65,300 |
| 2024/03/26 | 207 | 213 | 206 | 211 | 88,000 |
| 2024/03/25 | 209 | 218 | 209 | 209 | 196,000 |
| 2024/03/22 | 215 | 216 | 209 | 209 | 168,100 |
| 2024/03/21 | 216 | 223 | 214 | 217 | 190,400 |
| 2024/03/19 | 217 | 219 | 208 | 214 | 389,100 |
| 2024/03/18 | 218 | 219 | 210 | 215 | 427,000 |
| 2024/03/15 | 236 | 239 | 212 | 213 | 1,449,300 |
| 2024/03/14 | 328 | 328 | 241 | 244 | 6,738,400 |
| 2024/03/13 | 219 | 248 | 203 | 248 | 3,313,900 |
| 2024/03/12 | 195 | 198 | 193 | 198 | 35,000 |
| 2024/03/11 | 195 | 198 | 193 | 195 | 62,300 |
| 2024/03/08 | 198 | 200 | 195 | 197 | 56,700 |
| 2024/03/07 | 203 | 204 | 196 | 197 | 106,100 |
| 2024/03/06 | 200 | 207 | 200 | 205 | 127,400 |
| 2024/03/05 | 200 | 202 | 196 | 202 | 67,000 |
| 2024/03/04 | 202 | 206 | 200 | 203 | 77,300 |
| 2024/03/01 | 208 | 212 | 199 | 199 | 200,600 |
| 2024/02/29 | 216 | 217 | 203 | 207 | 338,600 |
| 2024/02/28 | 220 | 224 | 216 | 216 | 94,400 |
| 2024/02/27 | 230 | 230 | 220 | 222 | 139,000 |
| 2024/02/26 | 220 | 231 | 218 | 230 | 237,100 |
| 2024/02/22 | 213 | 220 | 210 | 217 | 80,700 |
| 2024/02/21 | 218 | 223 | 210 | 211 | 162,500 |
| 2024/02/20 | 221 | 227 | 217 | 219 | 140,400 |
| 2024/02/19 | 207 | 225 | 205 | 217 | 246,400 |
| 2024/02/16 | 206 | 210 | 203 | 205 | 94,400 |
| 2024/02/15 | 223 | 223 | 208 | 208 | 142,500 |
| 2024/02/14 | 216 | 223 | 212 | 223 | 209,500 |
| 2024/02/13 | 207 | 216 | 206 | 216 | 123,900 |
| 2024/02/09 | 203 | 212 | 203 | 205 | 137,500 |
| 2024/02/08 | 212 | 212 | 204 | 205 | 163,900 |
| 2024/02/07 | 217 | 218 | 212 | 212 | 73,500 |
| 2024/02/06 | 212 | 221 | 212 | 218 | 98,200 |
| 2024/02/05 | 218 | 218 | 209 | 214 | 108,900 |
| 2024/02/02 | 222 | 222 | 214 | 216 | 101,400 |
| 2024/02/01 | 223 | 223 | 213 | 214 | 288,600 |
| 2024/01/31 | 229 | 230 | 227 | 227 | 116,600 |
| 2024/01/30 | 235 | 235 | 231 | 232 | 87,500 |
| 2024/01/29 | 238 | 242 | 232 | 232 | 189,900 |
| 2024/01/26 | 232 | 240 | 232 | 234 | 86,200 |
| 2024/01/25 | 234 | 237 | 231 | 233 | 164,800 |
| 2024/01/24 | 230 | 242 | 229 | 234 | 281,900 |
| 2024/01/23 | 229 | 255 | 226 | 229 | 856,300 |
| 2024/01/22 | 228 | 236 | 228 | 230 | 302,400 |
| 2024/01/19 | 241 | 243 | 229 | 229 | 541,200 |
| 2024/01/18 | 248 | 252 | 238 | 240 | 714,800 |
| 2024/01/17 | 276 | 280 | 255 | 264 | 4,071,700 |
| 2024/01/16 | 236 | 242 | 228 | 228 | 597,600 |
| 2024/01/15 | 260 | 273 | 244 | 244 | 1,206,400 |
| 2024/01/12 | 264 | 304 | 263 | 267 | 4,411,500 |
| 2024/01/11 | 266 | 342 | 246 | 248 | 4,409,800 |
| 2024/01/10 | 330 | 330 | 261 | 269 | 4,639,100 |
| 2024/01/09 | 270 | 305 | 248 | 252 | 4,303,100 |
| 2024/01/05 | 219 | 289 | 213 | 278 | 6,114,500 |
| 2024/01/04 | 206 | 218 | 205 | 215 | 322,000 |