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 | 1,008 | 1,010 | -4 | -0.4 | 40,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 930 | 1,041 | 930 | 991 | +40 | +4.2 | 115,500 |
| 8/5 | 981 | 1,001 | 935 | 951 | -96 | -9.2 | 32,900 |
| 8/2 | 1,101 | 1,101 | 1,030 | 1,047 | -73 | -6.5 | 20,500 |
| 8/1 | 1,164 | 1,164 | 1,103 | 1,120 | -44 | -3.8 | 13,600 |
| 7/31 | 1,141 | 1,167 | 1,128 | 1,164 | +19 | +1.7 | 4,000 |
| 7/30 | 1,160 | 1,169 | 1,120 | 1,145 | -23 | -2.0 | 11,700 |
| 7/29 | 1,178 | 1,179 | 1,152 | 1,168 | +1 | +0.1 | 5,800 |
| 7/26 | 1,176 | 1,179 | 1,149 | 1,167 | +9 | +0.8 | 3,300 |
| 7/25 | 1,167 | 1,179 | 1,136 | 1,158 | -8 | -0.7 | 4,700 |
| 7/24 | 1,196 | 1,196 | 1,161 | 1,166 | -36 | -3.0 | 14,500 |
| 7/23 | 1,194 | 1,202 | 1,174 | 1,202 | +2 | +0.2 | 19,100 |
| 7/22 | 1,230 | 1,240 | 1,197 | 1,200 | -29 | -2.4 | 12,000 |
| 7/19 | 1,252 | 1,252 | 1,211 | 1,229 | -30 | -2.4 | 13,800 |
| 7/18 | 1,262 | 1,279 | 1,220 | 1,259 | -11 | -0.9 | 8,800 |
| 7/17 | 1,259 | 1,280 | 1,250 | 1,270 | +30 | +2.4 | 17,600 |
| 7/16 | 1,214 | 1,240 | 1,214 | 1,240 | +36 | +3.0 | 11,600 |
| 7/12 | 1,175 | 1,216 | 1,170 | 1,204 | +27 | +2.3 | 13,300 |
| 7/11 | 1,210 | 1,210 | 1,174 | 1,177 | -19 | -1.6 | 11,100 |
| 7/10 | 1,220 | 1,220 | 1,190 | 1,196 | -24 | -2.0 | 7,000 |
| 7/9 | 1,207 | 1,235 | 1,207 | 1,220 | +3 | +0.3 | 3,000 |
| 7/8 | 1,212 | 1,234 | 1,200 | 1,217 | +1 | +0.1 | 4,300 |
| 7/5 | 1,210 | 1,222 | 1,210 | 1,216 | +6 | +0.5 | 1,800 |
| 7/4 | 1,215 | 1,222 | 1,195 | 1,210 | -13 | -1.1 | 16,300 |
| 7/3 | 1,220 | 1,232 | 1,213 | 1,223 | +11 | +0.9 | 4,800 |
| 7/2 | 1,205 | 1,224 | 1,205 | 1,212 | +8 | +0.7 | 4,400 |
| 7/1 | 1,242 | 1,242 | 1,200 | 1,204 | -8 | -0.7 | 13,100 |
| 6/28 | 1,232 | 1,249 | 1,208 | 1,212 | -11 | -0.9 | 11,900 |
| 6/27 | 1,240 | 1,260 | 1,221 | 1,223 | -15 | -1.2 | 64,700 |
| 6/26 | 1,255 | 1,255 | 1,204 | 1,238 | -10 | -0.8 | 59,800 |
| 6/25 | 1,205 | 1,249 | 1,203 | 1,248 | +45 | +3.7 | 7,600 |
▶︎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
