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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,280 | 1,289 | 1,260 | 1,271 | -9 | -0.7 | 24,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/5 | 1,537 | 1,545 | 1,454 | 1,491 | -37 | -2.4 | 29,900 |
| 4/4 | 1,501 | 1,556 | 1,501 | 1,528 | +25 | +1.7 | 16,800 |
| 4/3 | 1,500 | 1,533 | 1,462 | 1,503 | -31 | -2.0 | 37,300 |
| 4/2 | 1,530 | 1,548 | 1,481 | 1,534 | -4 | -0.3 | 43,500 |
| 4/1 | 1,550 | 1,561 | 1,506 | 1,538 | -22 | -1.4 | 26,800 |
| 3/29 | 1,575 | 1,600 | 1,543 | 1,560 | -35 | -2.2 | 28,300 |
| 3/28 | 1,670 | 1,690 | 1,595 | 1,595 | -48 | -2.9 | 22,600 |
| 3/27 | 1,583 | 1,699 | 1,556 | 1,643 | +74 | +4.7 | 98,500 |
| 3/26 | 1,627 | 1,627 | 1,553 | 1,569 | -27 | -1.7 | 18,300 |
| 3/25 | 1,624 | 1,666 | 1,590 | 1,596 | -15 | -0.9 | 29,900 |
| 3/22 | 1,603 | 1,611 | 1,555 | 1,611 | +10 | +0.6 | 23,700 |
| 3/21 | 1,600 | 1,620 | 1,570 | 1,601 | +22 | +1.4 | 23,900 |
| 3/19 | 1,528 | 1,579 | 1,512 | 1,579 | +36 | +2.3 | 40,300 |
| 3/18 | 1,543 | 1,578 | 1,510 | 1,543 | -12 | -0.8 | 43,700 |
| 3/15 | 1,428 | 1,580 | 1,427 | 1,555 | +124 | +8.7 | 83,900 |
| 3/14 | 1,408 | 1,431 | 1,378 | 1,431 | +10 | +0.7 | 28,400 |
| 3/13 | 1,450 | 1,450 | 1,390 | 1,421 | -13 | -0.9 | 41,000 |
| 3/12 | 1,393 | 1,434 | 1,361 | 1,434 | +51 | +3.7 | 27,500 |
| 3/11 | 1,390 | 1,415 | 1,350 | 1,383 | -52 | -3.6 | 39,100 |
| 3/8 | 1,440 | 1,497 | 1,415 | 1,435 | +17 | +1.2 | 60,800 |
| 3/7 | 1,511 | 1,512 | 1,407 | 1,418 | -111 | -7.3 | 62,600 |
| 3/6 | 1,442 | 1,529 | 1,420 | 1,529 | +86 | +6.0 | 68,600 |
| 3/5 | 1,386 | 1,446 | 1,357 | 1,443 | +29 | +2.1 | 52,500 |
| 3/4 | 1,390 | 1,415 | 1,368 | 1,414 | +35 | +2.5 | 52,900 |
| 3/1 | 1,357 | 1,396 | 1,349 | 1,379 | +30 | +2.2 | 30,300 |
| 2/29 | 1,370 | 1,370 | 1,320 | 1,349 | -32 | -2.3 | 36,800 |
| 2/28 | 1,335 | 1,409 | 1,333 | 1,381 | +46 | +3.5 | 46,400 |
| 2/27 | 1,376 | 1,377 | 1,312 | 1,335 | -28 | -2.1 | 33,900 |
| 2/26 | 1,352 | 1,365 | 1,322 | 1,363 | +5 | +0.4 | 37,200 |
| 2/22 | 1,368 | 1,368 | 1,332 | 1,358 | -10 | -0.7 | 33,000 |
▶︎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