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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 1,205 | 1,249 | 1,203 | 1,248 | +45 | +3.7 | 7,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/9 | 1,210 | 1,238 | 1,209 | 1,224 | +9 | +0.7 | 20,400 |
| 2/8 | 1,229 | 1,239 | 1,203 | 1,215 | -5 | -0.4 | 21,100 |
| 2/7 | 1,260 | 1,260 | 1,220 | 1,220 | -49 | -3.9 | 27,100 |
| 2/6 | 1,258 | 1,283 | 1,243 | 1,269 | +29 | +2.3 | 25,300 |
| 2/5 | 1,261 | 1,261 | 1,240 | 1,240 | -6 | -0.5 | 15,800 |
| 2/2 | 1,248 | 1,271 | 1,227 | 1,246 | +23 | +1.9 | 39,300 |
| 2/1 | 1,254 | 1,254 | 1,218 | 1,223 | -40 | -3.2 | 21,300 |
| 1/31 | 1,291 | 1,304 | 1,247 | 1,263 | -42 | -3.2 | 27,300 |
| 1/30 | 1,251 | 1,305 | 1,229 | 1,305 | +69 | +5.6 | 93,200 |
| 1/29 | 1,241 | 1,268 | 1,227 | 1,236 | +11 | +0.9 | 50,100 |
| 1/26 | 1,227 | 1,227 | 1,206 | 1,225 | +5 | +0.4 | 17,300 |
| 1/25 | 1,238 | 1,238 | 1,214 | 1,220 | -10 | -0.8 | 14,300 |
| 1/24 | 1,212 | 1,234 | 1,209 | 1,230 | +10 | +0.8 | 25,000 |
| 1/23 | 1,256 | 1,259 | 1,215 | 1,220 | -31 | -2.5 | 36,400 |
| 1/22 | 1,260 | 1,280 | 1,215 | 1,251 | -8 | -0.6 | 60,700 |
| 1/19 | 1,210 | 1,259 | 1,200 | 1,259 | +61 | +5.1 | 73,800 |
| 1/18 | 1,179 | 1,199 | 1,165 | 1,198 | +21 | +1.8 | 21,500 |
| 1/17 | 1,174 | 1,185 | 1,160 | 1,177 | -2 | -0.2 | 22,400 |
| 1/16 | 1,189 | 1,220 | 1,166 | 1,179 | +2 | +0.2 | 65,600 |
| 1/15 | 1,151 | 1,185 | 1,140 | 1,177 | +29 | +2.5 | 27,900 |
| 1/12 | 1,174 | 1,180 | 1,128 | 1,148 | -31 | -2.6 | 48,900 |
| 1/11 | 1,192 | 1,192 | 1,173 | 1,179 | +6 | +0.5 | 17,300 |
| 1/10 | 1,189 | 1,192 | 1,169 | 1,173 | +1 | +0.1 | 17,700 |
| 1/9 | 1,184 | 1,200 | 1,162 | 1,172 | +3 | +0.3 | 43,800 |
| 1/5 | 1,225 | 1,225 | 1,157 | 1,169 | -56 | -4.6 | 43,100 |
| 1/4 | 1,190 | 1,239 | 1,170 | 1,225 | +33 | +2.8 | 54,200 |
| 12/29 | 1,153 | 1,202 | 1,145 | 1,192 | +45 | +3.9 | 89,600 |
| 12/28 | 1,125 | 1,153 | 1,100 | 1,147 | +26 | +2.3 | 100,200 |
| 12/27 | 1,157 | 1,157 | 1,113 | 1,121 | -25 | -2.2 | 103,800 |
| 12/26 | 1,130 | 1,169 | 1,128 | 1,146 | +6 | +0.5 | 98,600 |
▶︎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