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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
