2459 アウンコンサルティング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 256 | 260 | 244 | 244 | 209,000 | 244 |
| 2025-06-30 | 245 | 257 | 245 | 248 | 536,800 | 248 |
| 2025-06-27 | 234 | 247 | 234 | 236 | 216,700 | 236 |
| 2025-06-26 | 238 | 241 | 232 | 236 | 367,800 | 236 |
| 2025-06-25 | 262 | 273 | 237 | 238 | 1,692,500 | 238 |
| 2025-06-24 | 277 | 302 | 237 | 254 | 7,461,200 | 254 |
| 2025-06-23 | 235 | 237 | 231 | 234 | 54,400 | 234 |
| 2025-06-20 | 238 | 240 | 237 | 237 | 31,600 | 237 |
| 2025-06-19 | 238 | 240 | 236 | 240 | 25,800 | 240 |
| 2025-06-18 | 242 | 243 | 237 | 239 | 41,500 | 239 |
| 2025-06-17 | 236 | 242 | 234 | 240 | 76,100 | 240 |
| 2025-06-16 | 228 | 237 | 228 | 235 | 67,600 | 235 |
| 2025-06-13 | 236 | 237 | 228 | 228 | 90,300 | 228 |
| 2025-06-12 | 237 | 238 | 235 | 238 | 22,700 | 238 |
| 2025-06-11 | 240 | 242 | 237 | 237 | 61,900 | 237 |
| 2025-06-10 | 232 | 241 | 232 | 240 | 88,100 | 240 |
| 2025-06-09 | 231 | 234 | 229 | 231 | 72,500 | 231 |
| 2025-06-06 | 232 | 233 | 231 | 231 | 46,300 | 231 |
| 2025-06-05 | 233 | 235 | 230 | 230 | 74,100 | 230 |
| 2025-06-04 | 238 | 241 | 234 | 236 | 88,200 | 236 |
| 2025-06-03 | 235 | 238 | 231 | 238 | 133,100 | 238 |
| 2025-06-02 | 240 | 240 | 234 | 234 | 158,300 | 234 |
| 2025-05-30 | 257 | 258 | 242 | 242 | 177,300 | 242 |
| 2025-05-29 | 266 | 268 | 258 | 258 | 458,100 | 258 |
| 2025-05-28 | 297 | 297 | 290 | 290 | 227,100 | 290 |
| 2025-05-27 | 287 | 293 | 284 | 292 | 111,100 | 292 |
| 2025-05-26 | 285 | 289 | 283 | 286 | 104,100 | 286 |
| 2025-05-23 | 298 | 298 | 281 | 281 | 216,300 | 281 |
| 2025-05-22 | 299 | 301 | 296 | 297 | 70,400 | 297 |
| 2025-05-21 | 305 | 307 | 298 | 299 | 118,700 | 299 |
| 2025-05-20 | 305 | 309 | 303 | 304 | 73,200 | 304 |
| 2025-05-19 | 310 | 317 | 303 | 303 | 226,300 | 303 |
| 2025-05-16 | 305 | 313 | 302 | 307 | 172,400 | 307 |
| 2025-05-15 | 303 | 307 | 300 | 304 | 102,300 | 304 |
| 2025-05-14 | 302 | 303 | 298 | 303 | 138,700 | 303 |
| 2025-05-13 | 304 | 306 | 300 | 300 | 210,100 | 300 |
| 2025-05-12 | 304 | 306 | 296 | 303 | 187,100 | 303 |
| 2025-05-09 | 290 | 305 | 288 | 297 | 352,500 | 297 |
| 2025-05-08 | 292 | 294 | 287 | 289 | 188,600 | 289 |
| 2025-05-07 | 290 | 295 | 287 | 289 | 322,900 | 289 |
| 2025-05-02 | 278 | 283 | 277 | 283 | 158,000 | 283 |
| 2025-05-01 | 275 | 277 | 272 | 274 | 85,900 | 274 |
| 2025-04-30 | 275 | 275 | 267 | 274 | 126,800 | 274 |
| 2025-04-28 | 272 | 279 | 260 | 270 | 392,000 | 270 |
| 2025-04-25 | 268 | 275 | 266 | 267 | 161,600 | 267 |
| 2025-04-24 | 271 | 273 | 266 | 267 | 94,800 | 267 |
| 2025-04-23 | 270 | 272 | 265 | 271 | 161,600 | 271 |
| 2025-04-22 | 280 | 280 | 263 | 265 | 343,400 | 265 |
| 2025-04-21 | 288 | 289 | 281 | 281 | 179,300 | 281 |
| 2025-04-18 | 286 | 293 | 281 | 288 | 352,600 | 288 |
| 2025-04-17 | 281 | 299 | 279 | 288 | 605,300 | 288 |
| 2025-04-16 | 301 | 305 | 278 | 281 | 721,200 | 281 |
| 2025-04-15 | 313 | 335 | 294 | 296 | 1,671,800 | 296 |
| 2025-04-14 | 279 | 340 | 279 | 313 | 2,956,800 | 313 |
| 2025-04-11 | 260 | 352 | 260 | 280 | 4,404,000 | 280 |
| 2025-04-10 | 314 | 339 | 270 | 273 | 3,473,800 | 273 |
| 2025-04-09 | 261 | 310 | 251 | 274 | 1,672,400 | 274 |
| 2025-04-08 | 256 | 275 | 256 | 271 | 317,800 | 271 |
| 2025-04-07 | 236 | 257 | 231 | 241 | 303,300 | 241 |
| 2025-04-04 | 275 | 275 | 250 | 264 | 356,100 | 264 |
| 2025-04-03 | 282 | 284 | 273 | 275 | 349,500 | 275 |
| 2025-04-02 | 293 | 314 | 286 | 293 | 728,300 | 293 |
| 2025-04-01 | 300 | 302 | 288 | 292 | 406,400 | 292 |
| 2025-03-31 | 299 | 317 | 292 | 296 | 924,600 | 296 |
| 2025-03-28 | 332 | 333 | 303 | 313 | 902,700 | 313 |
| 2025-03-27 | 377 | 378 | 320 | 324 | 1,699,500 | 324 |
| 2025-03-26 | 395 | 446 | 366 | 381 | 3,328,300 | 381 |
| 2025-03-25 | 500 | 529 | 411 | 411 | 5,786,400 | 411 |
| 2025-03-24 | 460 | 484 | 438 | 484 | 8,535,200 | 484 |
| 2025-03-21 | 371 | 550 | 366 | 404 | 9,667,500 | 404 |
| 2025-03-19 | 320 | 320 | 320 | 320 | 65,900 | 320 |
| 2025-03-18 | 240 | 240 | 240 | 240 | 110,700 | 240 |
| 2025-03-17 | 191 | 191 | 188 | 190 | 36,200 | 190 |
| 2025-03-14 | 189 | 191 | 188 | 188 | 46,800 | 188 |
| 2025-03-13 | 190 | 192 | 188 | 188 | 55,400 | 188 |
| 2025-03-12 | 186 | 195 | 186 | 190 | 138,400 | 190 |
| 2025-03-11 | 188 | 190 | 184 | 187 | 174,900 | 187 |
| 2025-03-10 | 190 | 210 | 187 | 192 | 1,494,900 | 192 |
| 2025-03-07 | 191 | 192 | 180 | 185 | 482,500 | 185 |
| 2025-03-06 | 201 | 202 | 193 | 195 | 298,500 | 195 |
| 2025-03-05 | 215 | 217 | 194 | 196 | 1,215,000 | 196 |
| 2025-03-04 | 194 | 235 | 192 | 218 | 6,746,500 | 218 |
| 2025-03-03 | 173 | 215 | 171 | 189 | 2,281,100 | 189 |
| 2025-02-28 | 170 | 174 | 167 | 173 | 268,400 | 173 |
| 2025-02-27 | 182 | 182 | 180 | 180 | 36,100 | 180 |
| 2025-02-26 | 183 | 183 | 180 | 181 | 47,800 | 181 |
| 2025-02-25 | 184 | 184 | 179 | 181 | 68,000 | 181 |
| 2025-02-21 | 179 | 184 | 179 | 179 | 36,700 | 179 |
| 2025-02-20 | 181 | 181 | 178 | 179 | 41,700 | 179 |
| 2025-02-19 | 180 | 180 | 177 | 179 | 18,200 | 179 |
| 2025-02-18 | 179 | 180 | 178 | 178 | 16,300 | 178 |
| 2025-02-17 | 179 | 179 | 178 | 179 | 17,300 | 179 |
| 2025-02-14 | 182 | 182 | 177 | 179 | 29,400 | 179 |
| 2025-02-13 | 182 | 183 | 179 | 181 | 11,400 | 181 |
| 2025-02-12 | 182 | 183 | 180 | 180 | 26,500 | 180 |
| 2025-02-10 | 180 | 183 | 180 | 181 | 40,300 | 181 |
| 2025-02-07 | 176 | 179 | 175 | 179 | 21,300 | 179 |
| 2025-02-06 | 178 | 179 | 175 | 175 | 32,400 | 175 |
| 2025-02-05 | 178 | 178 | 177 | 177 | 11,900 | 177 |
| 2025-02-04 | 176 | 178 | 176 | 178 | 11,600 | 178 |
| 2025-02-03 | 177 | 178 | 176 | 178 | 8,700 | 178 |
| 2025-01-31 | 178 | 179 | 175 | 175 | 17,800 | 175 |
| 2025-01-30 | 178 | 179 | 177 | 177 | 18,100 | 177 |
| 2025-01-29 | 179 | 180 | 176 | 179 | 32,700 | 179 |
| 2025-01-28 | 175 | 182 | 175 | 181 | 67,700 | 181 |
| 2025-01-27 | 172 | 178 | 172 | 175 | 44,300 | 175 |
| 2025-01-24 | 172 | 175 | 170 | 171 | 34,300 | 171 |
| 2025-01-23 | 172 | 173 | 171 | 172 | 12,200 | 172 |
| 2025-01-22 | 174 | 175 | 171 | 172 | 22,200 | 172 |
| 2025-01-21 | 173 | 174 | 171 | 174 | 11,000 | 174 |
| 2025-01-20 | 176 | 176 | 170 | 174 | 57,800 | 174 |
| 2025-01-17 | 177 | 177 | 175 | 176 | 13,600 | 176 |
| 2025-01-16 | 179 | 179 | 176 | 176 | 7,500 | 176 |
| 2025-01-15 | 179 | 179 | 175 | 176 | 19,700 | 176 |
| 2025-01-14 | 177 | 179 | 175 | 178 | 26,700 | 178 |
| 2025-01-10 | 178 | 179 | 174 | 177 | 105,000 | 177 |
| 2025-01-09 | 182 | 206 | 173 | 176 | 1,253,600 | 176 |
| 2025-01-08 | 180 | 180 | 177 | 178 | 9,800 | 178 |
| 2025-01-07 | 178 | 179 | 176 | 178 | 21,700 | 178 |
| 2025-01-06 | 180 | 181 | 176 | 178 | 27,300 | 178 |
分割・併合履歴 ： [2012-11-28]1株→100株 [2006-01-26]1株→4株