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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,435 | 1,443 | 1,395 | 1,428 | +23 | +1.6 | 18,100 |
| 5/10 | 1,445 | 1,452 | 1,403 | 1,405 | -59 | -4.0 | 8,800 |
| 5/9 | 1,478 | 1,480 | 1,455 | 1,464 | -5 | -0.3 | 5,200 |
| 5/8 | 1,462 | 1,469 | 1,445 | 1,469 | +11 | +0.8 | 7,900 |
| 5/7 | 1,425 | 1,478 | 1,425 | 1,458 | +45 | +3.2 | 9,000 |
| 5/2 | 1,442 | 1,451 | 1,410 | 1,413 | -26 | -1.8 | 6,600 |
| 5/1 | 1,421 | 1,468 | 1,421 | 1,439 | +3 | +0.2 | 6,900 |
| 4/30 | 1,392 | 1,440 | 1,392 | 1,436 | +40 | +2.9 | 21,600 |
| 4/26 | 1,357 | 1,403 | 1,338 | 1,396 | +40 | +3.0 | 25,000 |
| 4/25 | 1,377 | 1,379 | 1,356 | 1,356 | -21 | -1.5 | 14,800 |
| 4/24 | 1,363 | 1,385 | 1,363 | 1,377 | +6 | +0.4 | 11,600 |
| 4/23 | 1,382 | 1,386 | 1,353 | 1,371 | -14 | -1.0 | 11,400 |
| 4/22 | 1,398 | 1,429 | 1,367 | 1,385 | -7 | -0.5 | 14,400 |
| 4/19 | 1,400 | 1,403 | 1,351 | 1,392 | -8 | -0.6 | 27,000 |
| 4/18 | 1,391 | 1,426 | 1,390 | 1,400 | -2 | -0.1 | 8,700 |
| 4/17 | 1,399 | 1,427 | 1,376 | 1,402 | +3 | +0.2 | 15,300 |
| 4/16 | 1,400 | 1,425 | 1,370 | 1,399 | -8 | -0.6 | 29,400 |
| 4/15 | 1,430 | 1,440 | 1,400 | 1,407 | -46 | -3.2 | 18,000 |
| 4/12 | 1,436 | 1,459 | 1,420 | 1,453 | +11 | +0.8 | 20,000 |
| 4/11 | 1,458 | 1,478 | 1,434 | 1,442 | -46 | -3.1 | 20,500 |
| 4/10 | 1,494 | 1,512 | 1,469 | 1,488 | -18 | -1.2 | 19,500 |
| 4/9 | 1,548 | 1,555 | 1,482 | 1,506 | -26 | -1.7 | 19,600 |
| 4/8 | 1,520 | 1,550 | 1,515 | 1,532 | +41 | +2.8 | 10,100 |
| 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 |
▶︎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
