アウンコンサルティング
2459スタンダード/サービス業/AUN CONSULTING,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 210.0 | 212.0 | 210.0 | 210.0 | -3.0 | -1.41% | 12,400 |
| 2026-03-12 | 218.0 | 218.0 | 212.0 | 213.0 | -4.0 | -1.84% | 25,300 |
| 2026-03-11 | 214.0 | 218.0 | 213.0 | 217.0 | +7.0 | +3.33% | 48,700 |
| 2026-03-10 | 206.0 | 212.0 | 206.0 | 210.0 | +6.0 | +2.94% | 39,300 |
| 2026-03-09 | 206.0 | 211.0 | 201.0 | 204.0 | -11.0 | -5.12% | 87,000 |
| 2026-03-06 | 213.0 | 216.0 | 213.0 | 215.0 | +1.0 | +0.47% | 22,300 |
| 2026-03-05 | 212.0 | 221.0 | 212.0 | 214.0 | +6.0 | +2.88% | 74,800 |
| 2026-03-04 | 211.0 | 213.0 | 202.0 | 208.0 | -8.0 | -3.70% | 171,100 |
| 2026-03-03 | 223.0 | 225.0 | 216.0 | 216.0 | -6.0 | -2.70% | 80,000 |
| 2026-03-02 | 225.0 | 225.0 | 222.0 | 222.0 | -5.0 | -2.20% | 33,800 |
| 2026-02-27 | 225.0 | 230.0 | 225.0 | 227.0 | 0.0 | 0.00% | 38,200 |
| 2026-02-26 | 226.0 | 230.0 | 226.0 | 227.0 | -1.0 | -0.44% | 25,800 |
| 2026-02-25 | 226.0 | 228.0 | 223.0 | 228.0 | +2.0 | +0.88% | 36,400 |
| 2026-02-24 | 231.0 | 231.0 | 222.0 | 226.0 | -3.0 | -1.31% | 66,900 |
| 2026-02-20 | 238.0 | 239.0 | 229.0 | 229.0 | -3.0 | -1.29% | 79,700 |
| 2026-02-19 | 233.0 | 235.0 | 231.0 | 232.0 | -5.0 | -2.11% | 57,600 |
| 2026-02-18 | 233.0 | 237.0 | 228.0 | 237.0 | +8.0 | +3.49% | 64,500 |
| 2026-02-17 | 229.0 | 232.0 | 228.0 | 229.0 | -2.0 | -0.87% | 45,000 |
| 2026-02-16 | 234.0 | 234.0 | 225.0 | 231.0 | -3.0 | -1.28% | 116,800 |
| 2026-02-13 | 240.0 | 240.0 | 233.0 | 234.0 | -8.0 | -3.31% | 79,300 |
| 2026-02-12 | 242.0 | 243.0 | 234.0 | 242.0 | +2.0 | +0.83% | 91,400 |
| 2026-02-10 | 238.0 | 241.0 | 238.0 | 240.0 | +3.0 | +1.27% | 42,500 |
| 2026-02-09 | 237.0 | 239.0 | 236.0 | 237.0 | +1.0 | +0.42% | 24,400 |
| 2026-02-06 | 237.0 | 238.0 | 235.0 | 236.0 | -1.0 | -0.42% | 35,000 |
| 2026-02-05 | 234.0 | 239.0 | 233.0 | 237.0 | +4.0 | +1.72% | 40,000 |
| 2026-02-04 | 232.0 | 234.0 | 230.0 | 233.0 | +1.0 | +0.43% | 26,000 |
| 2026-02-03 | 229.0 | 235.0 | 229.0 | 232.0 | +2.0 | +0.87% | 43,900 |
| 2026-02-02 | 236.0 | 236.0 | 228.0 | 230.0 | -5.0 | -2.13% | 115,700 |
| 2026-01-30 | 237.0 | 237.0 | 235.0 | 235.0 | -1.0 | -0.42% | 42,300 |
| 2026-01-29 | 237.0 | 239.0 | 236.0 | 236.0 | -1.0 | -0.42% | 28,700 |
| 2026-01-28 | 239.0 | 240.0 | 236.0 | 237.0 | -3.0 | -1.25% | 44,000 |
| 2026-01-27 | 239.0 | 241.0 | 238.0 | 240.0 | +2.0 | +0.84% | 14,100 |
| 2026-01-26 | 239.0 | 242.0 | 238.0 | 238.0 | -2.0 | -0.83% | 51,200 |
| 2026-01-23 | 250.0 | 252.0 | 240.0 | 240.0 | +2.0 | +0.84% | 155,700 |
| 2026-01-22 | 238.0 | 240.0 | 235.0 | 238.0 | +1.0 | +0.42% | 64,400 |
| 2026-01-21 | 241.0 | 241.0 | 236.0 | 237.0 | -4.0 | -1.66% | 58,100 |
| 2026-01-20 | 245.0 | 245.0 | 241.0 | 241.0 | -2.0 | -0.82% | 75,100 |
| 2026-01-19 | 240.0 | 245.0 | 240.0 | 243.0 | +6.0 | +2.53% | 68,300 |
| 2026-01-16 | 240.0 | 242.0 | 236.0 | 237.0 | -6.0 | -2.47% | 97,600 |
| 2026-01-15 | 237.0 | 243.0 | 236.0 | 243.0 | +8.0 | +3.40% | 79,300 |
| 2026-01-14 | 240.0 | 242.0 | 235.0 | 235.0 | -7.0 | -2.89% | 166,200 |
| 2026-01-13 | 246.0 | 248.0 | 240.0 | 242.0 | -2.0 | -0.82% | 88,100 |
| 2026-01-09 | 244.0 | 248.0 | 242.0 | 244.0 | -2.0 | -0.81% | 248,600 |
| 2026-01-08 | 269.0 | 277.0 | 246.0 | 246.0 | +9.0 | +3.80% | 1,978,900 |
| 2026-01-07 | 233.0 | 238.0 | 233.0 | 237.0 | +5.0 | +2.16% | 58,800 |
| 2026-01-06 | 234.0 | 238.0 | 231.0 | 232.0 | 0.0 | 0.00% | 85,500 |
| 2026-01-05 | 229.0 | 239.0 | 229.0 | 232.0 | +4.0 | +1.75% | 107,500 |
| 2025-12-30 | 230.0 | 234.0 | 228.0 | 228.0 | -3.0 | -1.30% | 90,000 |
| 2025-12-29 | 233.0 | 234.0 | 228.0 | 231.0 | -2.0 | -0.86% | 46,600 |
| 2025-12-26 | 237.0 | 238.0 | 232.0 | 233.0 | -2.0 | -0.85% | 105,000 |
| 2025-12-25 | 230.0 | 238.0 | 230.0 | 235.0 | +5.0 | +2.17% | 190,600 |
| 2025-12-24 | 239.0 | 242.0 | 227.0 | 230.0 | -8.0 | -3.36% | 311,800 |
| 2025-12-23 | 243.0 | 245.0 | 237.0 | 238.0 | -1.0 | -0.42% | 99,600 |
| 2025-12-22 | 252.0 | 254.0 | 238.0 | 239.0 | -11.0 | -4.40% | 223,800 |
| 2025-12-19 | 249.0 | 254.0 | 247.0 | 250.0 | +2.0 | +0.81% | 119,100 |
| 2025-12-18 | 243.0 | 250.0 | 243.0 | 248.0 | +2.0 | +0.81% | 58,100 |
| 2025-12-17 | 250.0 | 253.0 | 243.0 | 246.0 | -2.0 | -0.81% | 229,800 |
| 2025-12-16 | 259.0 | 260.0 | 245.0 | 248.0 | -11.0 | -4.25% | 407,300 |
| 2025-12-15 | 264.0 | 270.0 | 252.0 | 259.0 | -18.0 | -6.50% | 451,000 |
| 2025-12-12 | 303.0 | 310.0 | 259.0 | 277.0 | -5.0 | -1.77% | 1,991,400 |
| 2025-12-11 | 294.0 | 340.0 | 273.0 | 282.0 | -4.0 | -1.40% | 9,436,800 |
| 2025-12-10 | 261.0 | 310.0 | 248.0 | 286.0 | +49.0 | +20.68% | 7,329,600 |
| 2025-12-09 | 240.0 | 245.0 | 235.0 | 237.0 | -5.0 | -2.07% | 88,100 |
| 2025-12-08 | 242.0 | 247.0 | 239.0 | 242.0 | +2.0 | +0.83% | 51,100 |
| 2025-12-05 | 242.0 | 247.0 | 240.0 | 240.0 | -2.0 | -0.83% | 55,700 |
| 2025-12-04 | 248.0 | 252.0 | 239.0 | 242.0 | -3.0 | -1.22% | 127,500 |
| 2025-12-03 | 248.0 | 250.0 | 242.0 | 245.0 | -5.0 | -2.00% | 164,900 |
| 2025-12-02 | 253.0 | 262.0 | 250.0 | 250.0 | -2.0 | -0.79% | 85,900 |
| 2025-12-01 | 260.0 | 262.0 | 251.0 | 252.0 | -8.0 | -3.08% | 113,800 |
| 2025-11-28 | 268.0 | 268.0 | 260.0 | 260.0 | -6.0 | -2.26% | 116,800 |
| 2025-11-27 | 265.0 | 270.0 | 262.0 | 266.0 | -7.0 | -2.56% | 159,800 |
| 2025-11-26 | 264.0 | 273.0 | 263.0 | 273.0 | +12.0 | +4.60% | 110,900 |
| 2025-11-25 | 275.0 | 280.0 | 261.0 | 261.0 | -13.0 | -4.74% | 142,200 |
| 2025-11-21 | 279.0 | 279.0 | 271.0 | 274.0 | -8.0 | -2.84% | 60,400 |
| 2025-11-20 | 282.0 | 284.0 | 278.0 | 282.0 | +3.0 | +1.08% | 55,200 |
| 2025-11-19 | 273.0 | 282.0 | 273.0 | 279.0 | +8.0 | +2.95% | 106,500 |
| 2025-11-18 | 280.0 | 280.0 | 269.0 | 271.0 | -7.0 | -2.52% | 167,700 |
| 2025-11-17 | 284.0 | 285.0 | 277.0 | 278.0 | -8.0 | -2.80% | 195,000 |
| 2025-11-14 | 296.0 | 304.0 | 286.0 | 286.0 | -9.0 | -3.05% | 282,000 |
| 2025-11-13 | 305.0 | 315.0 | 290.0 | 295.0 | -12.0 | -3.91% | 366,000 |
| 2025-11-12 | 297.0 | 307.0 | 296.0 | 307.0 | +8.0 | +2.68% | 304,900 |
| 2025-11-11 | 297.0 | 328.0 | 294.0 | 299.0 | +6.0 | +2.05% | 1,500,800 |
| 2025-11-10 | 296.0 | 307.0 | 292.0 | 293.0 | 0.0 | 0.00% | 254,700 |
| 2025-11-07 | 299.0 | 310.0 | 290.0 | 293.0 | -9.0 | -2.98% | 434,900 |
| 2025-11-06 | 300.0 | 317.0 | 298.0 | 302.0 | +1.0 | +0.33% | 706,900 |
| 2025-11-05 | 320.0 | 320.0 | 299.0 | 301.0 | -6.0 | -1.95% | 1,309,400 |
| 2025-11-04 | 320.0 | 329.0 | 297.0 | 307.0 | -17.0 | -5.25% | 1,845,100 |
| 2025-10-31 | 399.0 | 458.0 | 324.0 | 324.0 | -80.0 | -19.80% | 5,444,300 |
| 2025-10-30 | 564.0 | 564.0 | 404.0 | 404.0 | -80.0 | -16.53% | 2,790,200 |
| 2025-10-29 | 420.0 | 484.0 | 378.0 | 484.0 | +80.0 | +19.80% | 6,675,900 |
| 2025-10-28 | 308.0 | 404.0 | 304.0 | 404.0 | +80.0 | +24.69% | 2,598,300 |
| 2025-10-27 | 325.0 | 344.0 | 300.0 | 324.0 | 0.0 | 0.00% | 2,887,200 |
| 2025-10-24 | 252.0 | 324.0 | 252.0 | 324.0 | +80.0 | +32.79% | 4,718,700 |
| 2025-10-23 | 241.0 | 244.0 | 240.0 | 244.0 | +3.0 | +1.24% | 13,300 |
| 2025-10-22 | 243.0 | 244.0 | 239.0 | 241.0 | -1.0 | -0.41% | 30,600 |
| 2025-10-21 | 240.0 | 242.0 | 238.0 | 242.0 | +3.0 | +1.26% | 15,700 |
| 2025-10-20 | 245.0 | 245.0 | 237.0 | 239.0 | -2.0 | -0.83% | 18,500 |
| 2025-10-17 | 251.0 | 251.0 | 236.0 | 241.0 | -2.0 | -0.82% | 40,700 |
| 2025-10-16 | 239.0 | 248.0 | 236.0 | 243.0 | +8.0 | +3.40% | 140,300 |
| 2025-10-15 | 236.0 | 274.0 | 233.0 | 235.0 | +5.0 | +2.17% | 1,100,500 |
| 2025-10-14 | 240.0 | 240.0 | 224.0 | 230.0 | -14.0 | -5.74% | 154,900 |
| 2025-10-10 | 244.0 | 247.0 | 244.0 | 244.0 | 0.0 | 0.00% | 27,300 |
| 2025-10-09 | 247.0 | 247.0 | 244.0 | 244.0 | -2.0 | -0.81% | 19,200 |
| 2025-10-08 | 245.0 | 247.0 | 243.0 | 246.0 | +3.0 | +1.23% | 21,900 |
| 2025-10-07 | 243.0 | 245.0 | 241.0 | 243.0 | -2.0 | -0.82% | 23,900 |
| 2025-10-06 | 243.0 | 246.0 | 243.0 | 245.0 | +2.0 | +0.82% | 14,000 |
| 2025-10-03 | 239.0 | 246.0 | 239.0 | 243.0 | +3.0 | +1.25% | 18,100 |
| 2025-10-02 | 240.0 | 242.0 | 240.0 | 240.0 | +1.0 | +0.42% | 9,200 |
| 2025-10-01 | 246.0 | 246.0 | 238.0 | 239.0 | -6.0 | -2.45% | 39,500 |
| 2025-09-30 | 248.0 | 248.0 | 243.0 | 245.0 | 0.0 | 0.00% | 15,300 |
| 2025-09-29 | 249.0 | 249.0 | 244.0 | 245.0 | +3.0 | +1.24% | 33,400 |
| 2025-09-26 | 240.0 | 245.0 | 240.0 | 242.0 | -4.0 | -1.63% | 37,800 |
| 2025-09-25 | 242.0 | 247.0 | 242.0 | 246.0 | +2.0 | +0.82% | 33,300 |
| 2025-09-24 | 252.0 | 252.0 | 244.0 | 244.0 | -10.0 | -3.94% | 48,200 |
| 2025-09-22 | 252.0 | 256.0 | 252.0 | 254.0 | +4.0 | +1.60% | 25,400 |
| 2025-09-19 | 265.0 | 266.0 | 248.0 | 250.0 | -4.0 | -1.57% | 127,200 |
| 2025-09-18 | 255.0 | 255.0 | 252.0 | 254.0 | 0.0 | 0.00% | 19,300 |
| 2025-09-17 | 257.0 | 258.0 | 254.0 | 254.0 | -4.0 | -1.55% | 16,000 |
| 2025-09-16 | 254.0 | 259.0 | 252.0 | 258.0 | +4.0 | +1.57% | 32,900 |
| 2025-09-12 | 259.0 | 259.0 | 254.0 | 254.0 | — | — | 35,000 |
直近120営業日分を表示