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
999
円
(18:36)
株価は15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) | 930 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,699 (24/03/27) | 930 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,044 | 1,051 | 1,010 | 1,017 | +3 | +0.3 | 27,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,004 | 1,015 | 989 | 1,014 | +8 | +0.8 | 30,800 |
| 12/16 | 995 | 1,014 | 979 | 1,006 | +1 | +0.1 | 65,600 |
| 12/13 | 982 | 1,075 | 976 | 1,005 | -95 | -8.6 | 256,500 |
| 12/12 | 1,173 | 1,180 | 1,079 | 1,100 | -88 | -7.4 | 22,100 |
| 12/11 | 1,250 | 1,250 | 1,188 | 1,188 | -62 | -5.0 | 10,600 |
| 12/10 | 1,423 | 1,423 | 1,250 | 1,250 | -203 | -14.0 | 15,800 |
| 12/9 | 1,455 | 1,470 | 1,451 | 1,453 | -2 | -0.1 | 32,200 |
| 12/6 | 1,446 | 1,458 | 1,438 | 1,455 | +11 | +0.8 | 17,800 |
| 12/5 | 1,452 | 1,458 | 1,414 | 1,444 | -14 | -1.0 | 27,500 |
| 12/4 | 1,459 | 1,466 | 1,450 | 1,458 | -12 | -0.8 | 27,000 |
| 12/3 | 1,470 | 1,478 | 1,450 | 1,470 | -3 | -0.2 | 27,100 |
| 12/2 | 1,470 | 1,480 | 1,466 | 1,473 | +3 | +0.2 | 20,000 |
| 11/29 | 1,460 | 1,479 | 1,460 | 1,470 | +11 | +0.8 | 82,700 |
| 11/28 | 1,460 | 1,463 | 1,452 | 1,459 | -1 | -0.1 | 56,500 |
| 11/27 | 1,453 | 1,460 | 1,449 | 1,460 | +10 | +0.7 | 82,700 |
| 11/26 | 1,449 | 1,455 | 1,449 | 1,450 | +2 | +0.1 | 58,300 |
| 11/25 | 1,449 | 1,449 | 1,445 | 1,448 | +1 | +0.1 | 82,400 |
| 11/22 | 1,447 | 1,450 | 1,443 | 1,447 | 0 | 0.0 | 29,900 |
| 11/21 | 1,451 | 1,458 | 1,447 | 1,447 | -3 | -0.2 | 50,100 |
| 11/20 | 1,452 | 1,454 | 1,448 | 1,450 | -2 | -0.1 | 43,600 |
| 11/19 | 1,465 | 1,467 | 1,452 | 1,452 | -9 | -0.6 | 182,600 |
| 11/18 | 1,474 | 1,477 | 1,459 | 1,461 | -6 | -0.4 | 125,200 |
| 11/15 | 1,500 | 1,510 | 1,466 | 1,467 | +167 | +12.9 | 269,800 |
| 11/14 | 1,300 | 1,300 | 1,300 | 1,300 | +300 | +30.0 | 4,800 |
| 11/13 | 1,015 | 1,017 | 1,000 | 1,000 | -15 | -1.5 | 7,800 |
| 11/12 | 1,014 | 1,015 | 999 | 1,015 | +5 | +0.5 | 2,000 |
| 11/11 | 1,000 | 1,010 | 988 | 1,010 | -8 | -0.8 | 7,100 |
| 11/8 | 1,000 | 1,018 | 996 | 1,018 | 0 | 0.0 | 3,500 |
| 11/7 | 989 | 1,018 | 981 | 1,018 | +33 | +3.4 | 13,100 |
| 11/6 | 989 | 989 | 978 | 985 | -1 | -0.1 | 3,900 |
▶︎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
