5596東証G信用
業種 情報・通信業
アウトルックコンサルティング 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,699 (24/03/27) | 1,100 (23/12/28) |
年初来高値 | 年初来安値 |
---|---|
1,699 (24/03/27) | 1,128 (24/01/12) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 1,250 | 1,284 | 1,235 | 1,284 | +59 | +4.8 | 55,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/5 | 1,260 | 1,260 | 1,213 | 1,225 | -34 | -2.7 | 9,900 |
6/4 | 1,233 | 1,263 | 1,229 | 1,259 | +26 | +2.1 | 10,200 |
6/3 | 1,231 | 1,233 | 1,205 | 1,233 | -2 | -0.2 | 11,600 |
5/31 | 1,204 | 1,235 | 1,199 | 1,235 | +32 | +2.7 | 13,500 |
5/30 | 1,195 | 1,206 | 1,190 | 1,203 | +3 | +0.3 | 12,600 |
5/29 | 1,233 | 1,233 | 1,194 | 1,200 | -30 | -2.4 | 19,400 |
5/28 | 1,230 | 1,245 | 1,224 | 1,230 | 0 | 0.0 | 10,800 |
5/27 | 1,260 | 1,260 | 1,223 | 1,230 | -34 | -2.7 | 35,000 |
5/24 | 1,250 | 1,275 | 1,240 | 1,264 | -7 | -0.6 | 16,800 |
5/23 | 1,280 | 1,289 | 1,260 | 1,271 | -9 | -0.7 | 24,100 |
5/22 | 1,288 | 1,297 | 1,270 | 1,280 | -10 | -0.8 | 36,000 |
5/21 | 1,314 | 1,317 | 1,274 | 1,290 | -24 | -1.8 | 28,500 |
5/20 | 1,283 | 1,318 | 1,283 | 1,314 | +7 | +0.5 | 15,900 |
5/17 | 1,291 | 1,315 | 1,279 | 1,307 | 0 | 0.0 | 18,000 |
5/16 | 1,291 | 1,338 | 1,236 | 1,307 | +16 | +1.2 | 77,700 |
5/15 | 1,401 | 1,407 | 1,278 | 1,291 | -139 | -9.7 | 164,300 |
5/14 | 1,428 | 1,473 | 1,373 | 1,430 | +2 | +0.1 | 27,800 |
5/13 | 1,435 | 1,443 | 1,395 | 1,428 | +23 | +1.6 | 18,100 |
5/10 | 1,445 | 1,452 | 1,403 | 1,405 | -59 | -4.0 | 8,800 |
5/9 | 1,478 | 1,480 | 1,455 | 1,464 | -5 | -0.3 | 5,200 |
5/8 | 1,462 | 1,469 | 1,445 | 1,469 | +11 | +0.8 | 7,900 |
5/7 | 1,425 | 1,478 | 1,425 | 1,458 | +45 | +3.2 | 9,000 |
5/2 | 1,442 | 1,451 | 1,410 | 1,413 | -26 | -1.8 | 6,600 |
5/1 | 1,421 | 1,468 | 1,421 | 1,439 | +3 | +0.2 | 6,900 |
4/30 | 1,392 | 1,440 | 1,392 | 1,436 | +40 | +2.9 | 21,600 |
4/26 | 1,357 | 1,403 | 1,338 | 1,396 | +40 | +3.0 | 25,000 |
4/25 | 1,377 | 1,379 | 1,356 | 1,356 | -21 | -1.5 | 14,800 |
4/24 | 1,363 | 1,385 | 1,363 | 1,377 | +6 | +0.4 | 11,600 |
4/23 | 1,382 | 1,386 | 1,353 | 1,371 | -14 | -1.0 | 11,400 |
4/22 | 1,398 | 1,429 | 1,367 | 1,385 | -7 | -0.5 | 14,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて