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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,201 | 1,219 | 1,201 | 1,203 | +3 | +0.3 | 9,700 |
| 6/21 | 1,220 | 1,230 | 1,200 | 1,200 | -22 | -1.8 | 11,100 |
| 6/20 | 1,200 | 1,231 | 1,200 | 1,222 | +6 | +0.5 | 6,300 |
| 6/19 | 1,225 | 1,229 | 1,212 | 1,216 | -8 | -0.7 | 6,200 |
| 6/18 | 1,244 | 1,244 | 1,223 | 1,224 | -7 | -0.6 | 6,200 |
| 6/17 | 1,267 | 1,280 | 1,227 | 1,231 | -36 | -2.8 | 13,200 |
| 6/14 | 1,265 | 1,280 | 1,258 | 1,267 | -34 | -2.6 | 11,300 |
| 6/13 | 1,277 | 1,301 | 1,266 | 1,301 | +21 | +1.6 | 7,600 |
| 6/12 | 1,285 | 1,293 | 1,260 | 1,280 | -19 | -1.5 | 11,200 |
| 6/11 | 1,300 | 1,305 | 1,281 | 1,299 | +4 | +0.3 | 3,500 |
| 6/10 | 1,310 | 1,317 | 1,281 | 1,295 | -12 | -0.9 | 7,900 |
| 6/7 | 1,284 | 1,315 | 1,267 | 1,307 | +23 | +1.8 | 26,200 |
| 6/6 | 1,250 | 1,284 | 1,235 | 1,284 | +59 | +4.8 | 55,800 |
| 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 |
▶︎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
