2427 (株)アウトソーシング の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,748.5 | 1,749.5 | 1,748 | 1,748 | 369,200 | 1,748 |
| 2024-05-01 | 1,748.5 | 1,748.5 | 1,742.5 | 1,746 | 652,300 | 1,746 |
| 2024-04-30 | 1,748.5 | 1,749 | 1,748 | 1,748.5 | 826,900 | 1,748.50 |
| 2024-04-26 | 1,750.5 | 1,753.5 | 1,748 | 1,748 | 7,389,000 | 1,748 |
| 2024-04-25 | 1,749 | 1,753.5 | 1,749 | 1,753 | 113,000 | 1,753 |
| 2024-04-24 | 1,753 | 1,755.5 | 1,747 | 1,747 | 204,300 | 1,747 |
| 2024-04-23 | 1,753.5 | 1,756.5 | 1,750 | 1,751 | 156,800 | 1,751 |
| 2024-04-22 | 1,755 | 1,760 | 1,750.5 | 1,750.5 | 130,000 | 1,750.50 |
| 2024-04-19 | 1,750.5 | 1,755.5 | 1,750.5 | 1,754 | 200,700 | 1,754 |
| 2024-04-18 | 1,750.5 | 1,754 | 1,750.5 | 1,752 | 87,700 | 1,752 |
| 2024-04-17 | 1,749.5 | 1,754.5 | 1,748.5 | 1,748.5 | 168,600 | 1,748.50 |
| 2024-04-16 | 1,750 | 1,753.5 | 1,749 | 1,749 | 224,700 | 1,749 |
| 2024-04-15 | 1,753 | 1,754.5 | 1,748.5 | 1,751.5 | 172,500 | 1,751.50 |
| 2024-04-12 | 1,754 | 1,756 | 1,750 | 1,750 | 189,600 | 1,750 |
| 2024-04-11 | 1,750 | 1,752.5 | 1,748.5 | 1,750 | 171,600 | 1,750 |
| 2024-04-10 | 1,750 | 1,751.5 | 1,748.5 | 1,749 | 112,300 | 1,749 |
| 2024-04-09 | 1,750 | 1,753.5 | 1,749.5 | 1,750 | 197,700 | 1,750 |
| 2024-04-08 | 1,749.5 | 1,752.5 | 1,747 | 1,747.5 | 282,300 | 1,747.50 |
| 2024-04-05 | 1,747 | 1,750 | 1,746 | 1,750 | 812,900 | 1,750 |
| 2024-04-04 | 1,749 | 1,751 | 1,746.5 | 1,747 | 476,900 | 1,747 |
| 2024-04-03 | 1,746 | 1,748.5 | 1,745 | 1,748.5 | 1,045,500 | 1,748.50 |
| 2024-04-02 | 1,744 | 1,747.5 | 1,744 | 1,746 | 1,591,700 | 1,746 |
| 2024-04-01 | 1,749 | 1,750 | 1,743 | 1,743 | 617,700 | 1,743 |
| 2024-03-29 | 1,745.5 | 1,749 | 1,745.5 | 1,749 | 340,600 | 1,749 |
| 2024-03-28 | 1,744.5 | 1,752 | 1,742 | 1,746.5 | 187,000 | 1,746.50 |
| 2024-03-27 | 1,747 | 1,753 | 1,745 | 1,746 | 346,100 | 1,746 |
| 2024-03-26 | 1,746 | 1,753 | 1,744.5 | 1,746 | 434,100 | 1,746 |
| 2024-03-25 | 1,747 | 1,751 | 1,746.5 | 1,748.5 | 860,000 | 1,748.50 |
| 2024-03-22 | 1,750 | 1,750 | 1,743 | 1,747 | 997,400 | 1,747 |
| 2024-03-21 | 1,749 | 1,752 | 1,748 | 1,751.5 | 3,662,800 | 1,751.50 |
| 2024-03-19 | 1,748.5 | 1,749 | 1,748 | 1,749 | 669,900 | 1,749 |
| 2024-03-18 | 1,749 | 1,749.5 | 1,745.5 | 1,748 | 2,105,100 | 1,748 |
| 2024-03-15 | 1,749 | 1,749.5 | 1,748 | 1,748 | 930,800 | 1,748 |
| 2024-03-14 | 1,748 | 1,749.5 | 1,747.5 | 1,749.5 | 881,300 | 1,749.50 |
| 2024-03-13 | 1,747 | 1,748.5 | 1,747 | 1,747.5 | 1,734,200 | 1,747.50 |
| 2024-03-12 | 1,747 | 1,747.5 | 1,744.5 | 1,746.5 | 1,990,500 | 1,746.50 |
| 2024-03-11 | 1,747.5 | 1,748.5 | 1,747 | 1,747 | 1,434,400 | 1,747 |
| 2024-03-08 | 1,748 | 1,749 | 1,747.5 | 1,747.5 | 1,204,500 | 1,747.50 |
| 2024-03-07 | 1,748.5 | 1,749 | 1,744 | 1,748 | 2,639,000 | 1,748 |
| 2024-03-06 | 1,748.5 | 1,749 | 1,748 | 1,748 | 1,515,700 | 1,748 |
| 2024-03-05 | 1,748 | 1,749 | 1,748 | 1,748 | 1,882,500 | 1,748 |
| 2024-03-04 | 1,749.5 | 1,749.5 | 1,748 | 1,748 | 2,134,200 | 1,748 |
| 2024-03-01 | 1,749 | 1,749.5 | 1,748.5 | 1,749.5 | 1,931,300 | 1,749.50 |
| 2024-02-29 | 1,749 | 1,749.5 | 1,748.5 | 1,748.5 | 3,253,600 | 1,748.50 |
| 2024-02-28 | 1,749 | 1,750.5 | 1,749 | 1,749 | 3,676,900 | 1,749 |
| 2024-02-27 | 1,717.5 | 1,724 | 1,716.5 | 1,720 | 619,700 | 1,720 |
| 2024-02-26 | 1,719.5 | 1,724.5 | 1,712 | 1,718.5 | 1,229,900 | 1,718.50 |
| 2024-02-22 | 1,725.5 | 1,731.5 | 1,716 | 1,718.5 | 1,103,500 | 1,718.50 |
| 2024-02-21 | 1,733 | 1,735.5 | 1,725.5 | 1,729 | 1,315,700 | 1,729 |
| 2024-02-20 | 1,727 | 1,736 | 1,727 | 1,732.5 | 705,500 | 1,732.50 |
| 2024-02-19 | 1,725 | 1,738.5 | 1,719.5 | 1,737 | 1,238,500 | 1,737 |
| 2024-02-16 | 1,710 | 1,731.5 | 1,709 | 1,728 | 2,571,800 | 1,728 |
| 2024-02-15 | 1,697 | 1,701 | 1,672 | 1,692.5 | 3,336,700 | 1,692.50 |
| 2024-02-14 | 1,742 | 1,742 | 1,684.5 | 1,706.5 | 6,270,700 | 1,706.50 |
| 2024-02-13 | 1,744 | 1,745.5 | 1,742 | 1,744 | 1,195,600 | 1,744 |
| 2024-02-09 | 1,742.5 | 1,746.5 | 1,742 | 1,746.5 | 1,162,700 | 1,746.50 |
| 2024-02-08 | 1,742 | 1,743.5 | 1,741 | 1,742 | 945,700 | 1,742 |
| 2024-02-07 | 1,741.5 | 1,744 | 1,740.5 | 1,740.5 | 1,207,600 | 1,740.50 |
| 2024-02-06 | 1,741 | 1,743.5 | 1,739 | 1,740 | 1,292,600 | 1,740 |
| 2024-02-05 | 1,740.5 | 1,742 | 1,739.5 | 1,741 | 866,800 | 1,741 |
| 2024-02-02 | 1,739 | 1,742.5 | 1,738.5 | 1,740 | 1,118,900 | 1,740 |
| 2024-02-01 | 1,739 | 1,741.5 | 1,736 | 1,739 | 1,522,300 | 1,739 |
| 2024-01-31 | 1,741 | 1,742 | 1,738 | 1,740 | 2,227,600 | 1,740 |
| 2024-01-30 | 1,743.5 | 1,744.5 | 1,741 | 1,741 | 1,001,300 | 1,741 |
| 2024-01-29 | 1,743.5 | 1,745 | 1,742 | 1,744 | 917,000 | 1,744 |
| 2024-01-26 | 1,743 | 1,745 | 1,742 | 1,743.5 | 1,145,800 | 1,743.50 |
| 2024-01-25 | 1,743 | 1,745.5 | 1,742.5 | 1,743 | 1,145,500 | 1,743 |
| 2024-01-24 | 1,745 | 1,745 | 1,742 | 1,743.5 | 927,400 | 1,743.50 |
| 2024-01-23 | 1,740 | 1,746 | 1,739.5 | 1,743.5 | 2,378,600 | 1,743.50 |
| 2024-01-22 | 1,740 | 1,740 | 1,737 | 1,737 | 1,269,700 | 1,737 |
| 2024-01-19 | 1,740 | 1,742.5 | 1,738.5 | 1,739 | 2,015,200 | 1,739 |
| 2024-01-18 | 1,738.5 | 1,740.5 | 1,737.5 | 1,738.5 | 1,628,100 | 1,738.50 |
| 2024-01-17 | 1,741 | 1,742 | 1,738 | 1,738 | 2,918,800 | 1,738 |
| 2024-01-16 | 1,741 | 1,742 | 1,739.5 | 1,740 | 2,222,600 | 1,740 |
| 2024-01-15 | 1,740.5 | 1,741.5 | 1,740 | 1,740 | 1,202,700 | 1,740 |
| 2024-01-12 | 1,741.5 | 1,741.5 | 1,738.5 | 1,739.5 | 1,377,700 | 1,739.50 |
| 2024-01-11 | 1,742.5 | 1,743.5 | 1,739.5 | 1,740 | 2,069,800 | 1,740 |
| 2024-01-10 | 1,741.5 | 1,743 | 1,740.5 | 1,741.5 | 1,534,500 | 1,741.50 |
| 2024-01-09 | 1,739 | 1,743 | 1,739 | 1,741 | 1,951,800 | 1,741 |
| 2024-01-05 | 1,739.5 | 1,740 | 1,731 | 1,731 | 2,431,700 | 1,731 |
| 2024-01-04 | 1,740.5 | 1,741.5 | 1,739 | 1,739.5 | 1,952,800 | 1,739.50 |
分割・併合履歴 ： [2017-09-27]1株→5株 [2010-11-10]1株→100株 [2005-01-26]1株→10株
