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
999
円
(18:36)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 995 | 1,051 | 979 | 1,028 | +23 | +2.3 | 125,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,455 | 1,470 | 976 | 1,005 | -450 | -30.9 | 337,200 |
| 12/6 | 1,470 | 1,480 | 1,414 | 1,455 | -15 | -1.0 | 119,400 |
| 11/29 | 1,449 | 1,479 | 1,445 | 1,470 | +23 | +1.6 | 362,600 |
| 11/22 | 1,474 | 1,477 | 1,443 | 1,447 | -20 | -1.4 | 431,400 |
| 11/15 | 1,000 | 1,510 | 988 | 1,467 | +449 | +44.1 | 291,500 |
| 11/8 | 991 | 1,018 | 978 | 1,018 | +31 | +3.1 | 23,300 |
| 11/1 | 981 | 1,000 | 977 | 987 | +4 | +0.4 | 30,100 |
| 10/25 | 990 | 1,000 | 975 | 983 | -7 | -0.7 | 18,000 |
| 10/18 | 1,004 | 1,010 | 973 | 990 | -17 | -1.7 | 22,400 |
| 10/11 | 1,000 | 1,020 | 1,000 | 1,007 | +7 | +0.7 | 61,500 |
| 10/4 | 1,000 | 1,021 | 997 | 1,000 | 0 | 0.0 | 20,400 |
| 9/27 | 1,010 | 1,010 | 998 | 1,000 | -3 | -0.3 | 57,700 |
| 9/20 | 1,004 | 1,017 | 996 | 1,003 | +4 | +0.4 | 9,500 |
| 9/13 | 1,000 | 1,018 | 996 | 999 | -1 | -0.1 | 15,500 |
| 9/6 | 1,001 | 1,037 | 1,000 | 1,000 | +2 | +0.2 | 36,100 |
| 8/30 | 1,006 | 1,015 | 981 | 998 | +10 | +1.0 | 42,500 |
| 8/23 | 987 | 998 | 962 | 988 | +2 | +0.2 | 64,200 |
| 8/16 | 1,055 | 1,110 | 976 | 986 | -54 | -5.2 | 103,400 |
| 8/9 | 981 | 1,075 | 930 | 1,040 | -7 | -0.7 | 165,100 |
| 8/2 | 1,178 | 1,179 | 1,030 | 1,047 | -120 | -10.3 | 55,600 |
| 7/26 | 1,230 | 1,240 | 1,136 | 1,167 | -62 | -5.0 | 53,600 |
| 7/19 | 1,214 | 1,280 | 1,211 | 1,229 | +25 | +2.1 | 51,800 |
| 7/12 | 1,212 | 1,235 | 1,170 | 1,204 | -12 | -1.0 | 38,700 |
| 7/5 | 1,242 | 1,242 | 1,195 | 1,216 | +4 | +0.3 | 40,400 |
| 6/28 | 1,201 | 1,260 | 1,201 | 1,212 | +12 | +1.0 | 153,700 |
| 6/21 | 1,267 | 1,280 | 1,200 | 1,200 | -67 | -5.3 | 43,000 |
| 6/14 | 1,310 | 1,317 | 1,258 | 1,267 | -40 | -3.1 | 41,500 |
| 6/7 | 1,231 | 1,315 | 1,205 | 1,307 | +72 | +5.8 | 113,700 |
| 5/31 | 1,260 | 1,260 | 1,190 | 1,235 | -29 | -2.3 | 91,300 |
| 5/24 | 1,283 | 1,318 | 1,240 | 1,264 | -43 | -3.3 | 121,300 |
▶︎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
