2459 アウンコンサルティング(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 177 | 178 | 175 | 175 | 17,100 | 175 |
| 2024-11-20 | 178 | 178 | 176 | 176 | 5,400 | 176 |
| 2024-11-19 | 176 | 179 | 176 | 177 | 6,400 | 177 |
| 2024-11-18 | 173 | 179 | 173 | 177 | 17,300 | 177 |
| 2024-11-15 | 175 | 177 | 174 | 176 | 6,900 | 176 |
| 2024-11-14 | 175 | 178 | 174 | 177 | 12,100 | 177 |
| 2024-11-13 | 178 | 178 | 173 | 177 | 23,200 | 177 |
| 2024-11-12 | 174 | 177 | 172 | 177 | 35,300 | 177 |
| 2024-11-11 | 176 | 177 | 174 | 174 | 9,800 | 174 |
| 2024-11-08 | 176 | 176 | 174 | 175 | 3,300 | 175 |
| 2024-11-07 | 176 | 178 | 172 | 176 | 22,600 | 176 |
| 2024-11-06 | 170 | 175 | 170 | 175 | 10,500 | 175 |
| 2024-11-05 | 176 | 176 | 168 | 172 | 22,700 | 172 |
| 2024-11-01 | 174 | 176 | 172 | 176 | 7,700 | 176 |
| 2024-10-31 | 175 | 178 | 172 | 177 | 13,000 | 177 |
| 2024-10-30 | 174 | 178 | 171 | 175 | 50,600 | 175 |
| 2024-10-29 | 170 | 176 | 170 | 174 | 22,500 | 174 |
| 2024-10-28 | 165 | 170 | 164 | 169 | 24,000 | 169 |
| 2024-10-25 | 172 | 172 | 163 | 165 | 69,900 | 165 |
| 2024-10-24 | 176 | 176 | 171 | 172 | 50,100 | 172 |
| 2024-10-23 | 176 | 177 | 175 | 177 | 16,100 | 177 |
| 2024-10-22 | 177 | 178 | 173 | 176 | 39,900 | 176 |
| 2024-10-21 | 177 | 179 | 176 | 177 | 28,100 | 177 |
| 2024-10-18 | 180 | 181 | 177 | 177 | 37,200 | 177 |
| 2024-10-17 | 176 | 181 | 176 | 180 | 22,300 | 180 |
| 2024-10-16 | 177 | 183 | 177 | 177 | 31,600 | 177 |
| 2024-10-15 | 176 | 179 | 175 | 177 | 53,500 | 177 |
| 2024-10-11 | 180 | 182 | 179 | 181 | 49,300 | 181 |
| 2024-10-10 | 183 | 183 | 179 | 183 | 35,700 | 183 |
| 2024-10-09 | 179 | 182 | 178 | 181 | 41,200 | 181 |
| 2024-10-08 | 184 | 184 | 179 | 179 | 28,600 | 179 |
| 2024-10-07 | 184 | 184 | 181 | 182 | 36,200 | 182 |
| 2024-10-04 | 182 | 185 | 182 | 183 | 20,800 | 183 |
| 2024-10-03 | 184 | 187 | 181 | 181 | 40,400 | 181 |
| 2024-10-02 | 185 | 186 | 183 | 183 | 40,300 | 183 |
| 2024-10-01 | 181 | 186 | 181 | 184 | 22,000 | 184 |
| 2024-09-30 | 183 | 183 | 177 | 179 | 77,700 | 179 |
| 2024-09-27 | 185 | 187 | 184 | 185 | 51,500 | 185 |
| 2024-09-26 | 183 | 185 | 182 | 185 | 52,800 | 185 |
| 2024-09-25 | 185 | 186 | 181 | 182 | 53,600 | 182 |
| 2024-09-24 | 188 | 188 | 184 | 184 | 44,600 | 184 |
| 2024-09-20 | 187 | 187 | 183 | 185 | 60,100 | 185 |
| 2024-09-19 | 187 | 190 | 184 | 185 | 151,900 | 185 |
| 2024-09-18 | 182 | 187 | 181 | 182 | 69,700 | 182 |
| 2024-09-17 | 180 | 187 | 179 | 186 | 122,700 | 186 |
| 2024-09-13 | 181 | 183 | 177 | 179 | 76,300 | 179 |
| 2024-09-12 | 183 | 184 | 180 | 182 | 92,900 | 182 |
| 2024-09-11 | 186 | 188 | 178 | 181 | 226,300 | 181 |
| 2024-09-10 | 186 | 214 | 184 | 184 | 1,071,800 | 184 |
| 2024-09-09 | 181 | 186 | 177 | 181 | 128,800 | 181 |
| 2024-09-06 | 200 | 205 | 182 | 186 | 537,700 | 186 |
| 2024-09-05 | 201 | 236 | 197 | 200 | 2,036,600 | 200 |
| 2024-09-04 | 202 | 202 | 197 | 199 | 168,000 | 199 |
| 2024-09-03 | 212 | 222 | 203 | 206 | 503,000 | 206 |
| 2024-09-02 | 244 | 248 | 207 | 211 | 921,200 | 211 |
| 2024-08-30 | 250 | 288 | 233 | 238 | 6,691,400 | 238 |
| 2024-08-29 | 252 | 309 | 236 | 236 | 11,016,000 | 236 |
| 2024-08-28 | 187 | 236 | 180 | 236 | 2,677,200 | 236 |
| 2024-08-27 | 190 | 190 | 185 | 186 | 17,300 | 186 |
| 2024-08-26 | 187 | 190 | 185 | 190 | 20,900 | 190 |
| 2024-08-23 | 185 | 187 | 184 | 187 | 13,400 | 187 |
| 2024-08-22 | 187 | 188 | 182 | 184 | 21,400 | 184 |
| 2024-08-21 | 185 | 187 | 184 | 187 | 18,700 | 187 |
| 2024-08-20 | 184 | 187 | 182 | 184 | 36,300 | 184 |
| 2024-08-19 | 182 | 185 | 181 | 183 | 14,100 | 183 |
| 2024-08-16 | 183 | 184 | 169 | 182 | 75,100 | 182 |
| 2024-08-15 | 171 | 184 | 171 | 180 | 32,300 | 180 |
| 2024-08-14 | 173 | 174 | 170 | 171 | 18,200 | 171 |
| 2024-08-13 | 165 | 175 | 165 | 173 | 28,300 | 173 |
| 2024-08-09 | 167 | 173 | 162 | 165 | 47,600 | 165 |
| 2024-08-08 | 152 | 171 | 152 | 165 | 95,800 | 165 |
| 2024-08-07 | 133 | 156 | 132 | 151 | 138,200 | 151 |
| 2024-08-06 | 135 | 156 | 135 | 140 | 132,800 | 140 |
| 2024-08-05 | 154 | 168 | 129 | 132 | 176,500 | 132 |
| 2024-08-02 | 186 | 186 | 179 | 179 | 63,100 | 179 |
| 2024-08-01 | 193 | 193 | 184 | 188 | 42,300 | 188 |
| 2024-07-31 | 189 | 194 | 189 | 194 | 39,800 | 194 |
| 2024-07-30 | 186 | 195 | 185 | 189 | 65,700 | 189 |
| 2024-07-29 | 184 | 185 | 182 | 185 | 18,900 | 185 |
| 2024-07-26 | 180 | 182 | 177 | 180 | 48,100 | 180 |
| 2024-07-25 | 189 | 190 | 180 | 180 | 74,800 | 180 |
| 2024-07-24 | 191 | 192 | 189 | 190 | 15,800 | 190 |
| 2024-07-23 | 194 | 195 | 191 | 192 | 23,600 | 192 |
| 2024-07-22 | 192 | 192 | 191 | 191 | 13,700 | 191 |
| 2024-07-19 | 194 | 194 | 191 | 191 | 11,200 | 191 |
| 2024-07-18 | 192 | 194 | 192 | 192 | 10,700 | 192 |
| 2024-07-17 | 191 | 194 | 191 | 194 | 39,100 | 194 |
| 2024-07-16 | 195 | 195 | 190 | 192 | 30,300 | 192 |
| 2024-07-12 | 189 | 194 | 189 | 192 | 58,900 | 192 |
| 2024-07-11 | 193 | 194 | 190 | 190 | 46,200 | 190 |
| 2024-07-10 | 197 | 198 | 192 | 192 | 28,100 | 192 |
| 2024-07-09 | 198 | 200 | 197 | 197 | 29,300 | 197 |
| 2024-07-08 | 202 | 202 | 198 | 198 | 52,400 | 198 |
| 2024-07-05 | 200 | 204 | 200 | 200 | 22,000 | 200 |
| 2024-07-04 | 201 | 202 | 199 | 200 | 30,500 | 200 |
| 2024-07-03 | 203 | 203 | 200 | 201 | 11,500 | 201 |
| 2024-07-02 | 203 | 203 | 199 | 201 | 18,900 | 201 |
| 2024-07-01 | 206 | 206 | 201 | 201 | 18,100 | 201 |
| 2024-06-28 | 207 | 207 | 202 | 202 | 14,600 | 202 |
| 2024-06-27 | 198 | 206 | 198 | 206 | 53,100 | 206 |
| 2024-06-26 | 199 | 200 | 196 | 197 | 34,600 | 197 |
| 2024-06-25 | 200 | 200 | 198 | 200 | 16,100 | 200 |
| 2024-06-24 | 201 | 201 | 197 | 200 | 41,000 | 200 |
| 2024-06-21 | 206 | 206 | 199 | 200 | 51,600 | 200 |
| 2024-06-20 | 200 | 207 | 200 | 206 | 54,200 | 206 |
| 2024-06-19 | 199 | 202 | 198 | 199 | 15,100 | 199 |
| 2024-06-18 | 201 | 203 | 197 | 200 | 18,300 | 200 |
| 2024-06-17 | 203 | 203 | 198 | 201 | 50,300 | 201 |
| 2024-06-14 | 191 | 202 | 191 | 201 | 73,400 | 201 |
| 2024-06-13 | 203 | 207 | 194 | 195 | 136,300 | 195 |
| 2024-06-12 | 209 | 210 | 202 | 206 | 45,300 | 206 |
| 2024-06-11 | 209 | 211 | 207 | 209 | 54,300 | 209 |
| 2024-06-10 | 213 | 213 | 208 | 211 | 45,400 | 211 |
| 2024-06-07 | 216 | 216 | 207 | 210 | 69,900 | 210 |
| 2024-06-06 | 218 | 225 | 214 | 215 | 175,200 | 215 |
| 2024-06-05 | 215 | 215 | 212 | 213 | 16,200 | 213 |
| 2024-06-04 | 215 | 217 | 213 | 214 | 35,000 | 214 |
| 2024-06-03 | 213 | 219 | 211 | 215 | 35,700 | 215 |
| 2024-05-31 | 214 | 216 | 211 | 213 | 74,800 | 213 |
| 2024-05-30 | 206 | 215 | 197 | 209 | 76,000 | 209 |
| 2024-05-29 | 210 | 211 | 207 | 208 | 75,100 | 208 |
| 2024-05-28 | 210 | 215 | 207 | 211 | 165,800 | 211 |
| 2024-05-27 | 222 | 234 | 207 | 210 | 1,370,600 | 210 |
| 2024-05-24 | 191 | 210 | 191 | 210 | 520,200 | 210 |
| 2024-05-23 | 197 | 198 | 192 | 192 | 126,500 | 192 |
| 2024-05-22 | 196 | 215 | 196 | 197 | 1,075,400 | 197 |
| 2024-05-21 | 195 | 196 | 192 | 192 | 23,800 | 192 |
| 2024-05-20 | 194 | 197 | 190 | 195 | 52,600 | 195 |
| 2024-05-17 | 198 | 201 | 190 | 191 | 150,200 | 191 |
| 2024-05-16 | 202 | 210 | 195 | 202 | 342,800 | 202 |
| 2024-05-15 | 204 | 204 | 196 | 199 | 51,700 | 199 |
| 2024-05-14 | 200 | 204 | 199 | 204 | 34,400 | 204 |
| 2024-05-13 | 198 | 200 | 197 | 200 | 41,300 | 200 |
| 2024-05-10 | 194 | 198 | 194 | 197 | 32,300 | 197 |
| 2024-05-09 | 200 | 200 | 193 | 196 | 45,100 | 196 |
| 2024-05-08 | 193 | 200 | 193 | 199 | 87,500 | 199 |
| 2024-05-07 | 192 | 193 | 189 | 193 | 43,900 | 193 |
| 2024-05-02 | 191 | 194 | 185 | 190 | 88,800 | 190 |
| 2024-05-01 | 190 | 195 | 189 | 191 | 70,600 | 191 |
| 2024-04-30 | 187 | 198 | 184 | 193 | 254,600 | 193 |
| 2024-04-26 | 184 | 185 | 181 | 185 | 26,600 | 185 |
| 2024-04-25 | 185 | 185 | 180 | 184 | 47,100 | 184 |
| 2024-04-24 | 186 | 187 | 184 | 185 | 42,100 | 185 |
| 2024-04-23 | 183 | 191 | 183 | 184 | 64,000 | 184 |
| 2024-04-22 | 184 | 186 | 180 | 182 | 73,900 | 182 |
| 2024-04-19 | 191 | 191 | 180 | 182 | 196,900 | 182 |
| 2024-04-18 | 181 | 195 | 179 | 192 | 313,600 | 192 |
| 2024-04-17 | 186 | 196 | 180 | 184 | 372,100 | 184 |
| 2024-04-16 | 195 | 196 | 179 | 182 | 487,800 | 182 |
| 2024-04-15 | 203 | 229 | 191 | 191 | 1,837,200 | 191 |
| 2024-04-12 | 199 | 207 | 199 | 203 | 133,600 | 203 |
| 2024-04-11 | 207 | 210 | 203 | 207 | 89,900 | 207 |
| 2024-04-10 | 208 | 209 | 205 | 209 | 48,600 | 209 |
| 2024-04-09 | 206 | 210 | 203 | 208 | 110,100 | 208 |
| 2024-04-08 | 202 | 208 | 201 | 205 | 108,300 | 205 |
| 2024-04-05 | 199 | 202 | 198 | 201 | 79,800 | 201 |
| 2024-04-04 | 202 | 203 | 199 | 203 | 53,000 | 203 |
| 2024-04-03 | 203 | 204 | 201 | 201 | 54,900 | 201 |
| 2024-04-02 | 211 | 211 | 203 | 203 | 149,000 | 203 |
| 2024-04-01 | 211 | 214 | 210 | 211 | 65,800 | 211 |
| 2024-03-29 | 210 | 214 | 209 | 210 | 46,100 | 210 |
| 2024-03-28 | 213 | 214 | 208 | 209 | 59,500 | 209 |
| 2024-03-27 | 210 | 214 | 209 | 212 | 65,300 | 212 |
| 2024-03-26 | 207 | 213 | 206 | 211 | 88,000 | 211 |
| 2024-03-25 | 209 | 218 | 209 | 209 | 196,000 | 209 |
| 2024-03-22 | 215 | 216 | 209 | 209 | 168,100 | 209 |
| 2024-03-21 | 216 | 223 | 214 | 217 | 190,400 | 217 |
| 2024-03-19 | 217 | 219 | 208 | 214 | 389,100 | 214 |
| 2024-03-18 | 218 | 219 | 210 | 215 | 427,000 | 215 |
| 2024-03-15 | 236 | 239 | 212 | 213 | 1,449,300 | 213 |
| 2024-03-14 | 328 | 328 | 241 | 244 | 6,738,400 | 244 |
| 2024-03-13 | 219 | 248 | 203 | 248 | 3,313,900 | 248 |
| 2024-03-12 | 195 | 198 | 193 | 198 | 35,000 | 198 |
| 2024-03-11 | 195 | 198 | 193 | 195 | 62,300 | 195 |
| 2024-03-08 | 198 | 200 | 195 | 197 | 56,700 | 197 |
| 2024-03-07 | 203 | 204 | 196 | 197 | 106,100 | 197 |
| 2024-03-06 | 200 | 207 | 200 | 205 | 127,400 | 205 |
| 2024-03-05 | 200 | 202 | 196 | 202 | 67,000 | 202 |
| 2024-03-04 | 202 | 206 | 200 | 203 | 77,300 | 203 |
| 2024-03-01 | 208 | 212 | 199 | 199 | 200,600 | 199 |
| 2024-02-29 | 216 | 217 | 203 | 207 | 338,600 | 207 |
| 2024-02-28 | 220 | 224 | 216 | 216 | 94,400 | 216 |
| 2024-02-27 | 230 | 230 | 220 | 222 | 139,000 | 222 |
| 2024-02-26 | 220 | 231 | 218 | 230 | 237,100 | 230 |
| 2024-02-22 | 213 | 220 | 210 | 217 | 80,700 | 217 |
| 2024-02-21 | 218 | 223 | 210 | 211 | 162,500 | 211 |
| 2024-02-20 | 221 | 227 | 217 | 219 | 140,400 | 219 |
| 2024-02-19 | 207 | 225 | 205 | 217 | 246,400 | 217 |
| 2024-02-16 | 206 | 210 | 203 | 205 | 94,400 | 205 |
| 2024-02-15 | 223 | 223 | 208 | 208 | 142,500 | 208 |
| 2024-02-14 | 216 | 223 | 212 | 223 | 209,500 | 223 |
| 2024-02-13 | 207 | 216 | 206 | 216 | 123,900 | 216 |
| 2024-02-09 | 203 | 212 | 203 | 205 | 137,500 | 205 |
| 2024-02-08 | 212 | 212 | 204 | 205 | 163,900 | 205 |
| 2024-02-07 | 217 | 218 | 212 | 212 | 73,500 | 212 |
| 2024-02-06 | 212 | 221 | 212 | 218 | 98,200 | 218 |
| 2024-02-05 | 218 | 218 | 209 | 214 | 108,900 | 214 |
| 2024-02-02 | 222 | 222 | 214 | 216 | 101,400 | 216 |
| 2024-02-01 | 223 | 223 | 213 | 214 | 288,600 | 214 |
| 2024-01-31 | 229 | 230 | 227 | 227 | 116,600 | 227 |
| 2024-01-30 | 235 | 235 | 231 | 232 | 87,500 | 232 |
| 2024-01-29 | 238 | 242 | 232 | 232 | 189,900 | 232 |
| 2024-01-26 | 232 | 240 | 232 | 234 | 86,200 | 234 |
| 2024-01-25 | 234 | 237 | 231 | 233 | 164,800 | 233 |
| 2024-01-24 | 230 | 242 | 229 | 234 | 281,900 | 234 |
| 2024-01-23 | 229 | 255 | 226 | 229 | 856,300 | 229 |
| 2024-01-22 | 228 | 236 | 228 | 230 | 302,400 | 230 |
| 2024-01-19 | 241 | 243 | 229 | 229 | 541,200 | 229 |
| 2024-01-18 | 248 | 252 | 238 | 240 | 714,800 | 240 |
| 2024-01-17 | 276 | 280 | 255 | 264 | 4,071,700 | 264 |
| 2024-01-16 | 236 | 242 | 228 | 228 | 597,600 | 228 |
| 2024-01-15 | 260 | 273 | 244 | 244 | 1,206,400 | 244 |
| 2024-01-12 | 264 | 304 | 263 | 267 | 4,411,500 | 267 |
| 2024-01-11 | 266 | 342 | 246 | 248 | 4,409,800 | 248 |
| 2024-01-10 | 330 | 330 | 261 | 269 | 4,639,100 | 269 |
| 2024-01-09 | 270 | 305 | 248 | 252 | 4,303,100 | 252 |
| 2024-01-05 | 219 | 289 | 213 | 278 | 6,114,500 | 278 |
| 2024-01-04 | 206 | 218 | 205 | 215 | 322,000 | 215 |
分割・併合履歴 ： [2012-11-28]1株→100株 [2006-01-26]1株→4株
