- 2024年
- 2023年
5596 アウトルックコンサルティング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,357 | 1,403 | 1,338 | 1,396 | 25,000 | 1,396 |
| 2024-04-25 | 1,377 | 1,379 | 1,356 | 1,356 | 14,800 | 1,356 |
| 2024-04-24 | 1,363 | 1,385 | 1,363 | 1,377 | 11,600 | 1,377 |
| 2024-04-23 | 1,382 | 1,386 | 1,353 | 1,371 | 11,400 | 1,371 |
| 2024-04-22 | 1,398 | 1,429 | 1,367 | 1,385 | 14,400 | 1,385 |
| 2024-04-19 | 1,400 | 1,403 | 1,351 | 1,392 | 27,000 | 1,392 |
| 2024-04-18 | 1,391 | 1,426 | 1,390 | 1,400 | 8,700 | 1,400 |
| 2024-04-17 | 1,399 | 1,427 | 1,376 | 1,402 | 15,300 | 1,402 |
| 2024-04-16 | 1,400 | 1,425 | 1,370 | 1,399 | 29,400 | 1,399 |
| 2024-04-15 | 1,430 | 1,440 | 1,400 | 1,407 | 18,000 | 1,407 |
| 2024-04-12 | 1,436 | 1,459 | 1,420 | 1,453 | 20,000 | 1,453 |
| 2024-04-11 | 1,458 | 1,478 | 1,434 | 1,442 | 20,500 | 1,442 |
| 2024-04-10 | 1,494 | 1,512 | 1,469 | 1,488 | 19,500 | 1,488 |
| 2024-04-09 | 1,548 | 1,555 | 1,482 | 1,506 | 19,600 | 1,506 |
| 2024-04-08 | 1,520 | 1,550 | 1,515 | 1,532 | 10,100 | 1,532 |
| 2024-04-05 | 1,537 | 1,545 | 1,454 | 1,491 | 29,900 | 1,491 |
| 2024-04-04 | 1,501 | 1,556 | 1,501 | 1,528 | 16,800 | 1,528 |
| 2024-04-03 | 1,500 | 1,533 | 1,462 | 1,503 | 37,300 | 1,503 |
| 2024-04-02 | 1,530 | 1,548 | 1,481 | 1,534 | 43,500 | 1,534 |
| 2024-04-01 | 1,550 | 1,561 | 1,506 | 1,538 | 26,800 | 1,538 |
| 2024-03-29 | 1,575 | 1,600 | 1,543 | 1,560 | 28,300 | 1,560 |
| 2024-03-28 | 1,670 | 1,690 | 1,595 | 1,595 | 22,600 | 1,595 |
| 2024-03-27 | 1,583 | 1,699 | 1,556 | 1,643 | 98,500 | 1,643 |
| 2024-03-26 | 1,627 | 1,627 | 1,553 | 1,569 | 18,300 | 1,569 |
| 2024-03-25 | 1,624 | 1,666 | 1,590 | 1,596 | 29,900 | 1,596 |
| 2024-03-22 | 1,603 | 1,611 | 1,555 | 1,611 | 23,700 | 1,611 |
| 2024-03-21 | 1,600 | 1,620 | 1,570 | 1,601 | 23,900 | 1,601 |
| 2024-03-19 | 1,528 | 1,579 | 1,512 | 1,579 | 40,300 | 1,579 |
| 2024-03-18 | 1,543 | 1,578 | 1,510 | 1,543 | 43,700 | 1,543 |
| 2024-03-15 | 1,428 | 1,580 | 1,427 | 1,555 | 83,900 | 1,555 |
| 2024-03-14 | 1,408 | 1,431 | 1,378 | 1,431 | 28,400 | 1,431 |
| 2024-03-13 | 1,450 | 1,450 | 1,390 | 1,421 | 41,000 | 1,421 |
| 2024-03-12 | 1,393 | 1,434 | 1,361 | 1,434 | 27,500 | 1,434 |
| 2024-03-11 | 1,390 | 1,415 | 1,350 | 1,383 | 39,100 | 1,383 |
| 2024-03-08 | 1,440 | 1,497 | 1,415 | 1,435 | 60,800 | 1,435 |
| 2024-03-07 | 1,511 | 1,512 | 1,407 | 1,418 | 62,600 | 1,418 |
| 2024-03-06 | 1,442 | 1,529 | 1,420 | 1,529 | 68,600 | 1,529 |
| 2024-03-05 | 1,386 | 1,446 | 1,357 | 1,443 | 52,500 | 1,443 |
| 2024-03-04 | 1,390 | 1,415 | 1,368 | 1,414 | 52,900 | 1,414 |
| 2024-03-01 | 1,357 | 1,396 | 1,349 | 1,379 | 30,300 | 1,379 |
| 2024-02-29 | 1,370 | 1,370 | 1,320 | 1,349 | 36,800 | 1,349 |
| 2024-02-28 | 1,335 | 1,409 | 1,333 | 1,381 | 46,400 | 1,381 |
| 2024-02-27 | 1,376 | 1,377 | 1,312 | 1,335 | 33,900 | 1,335 |
| 2024-02-26 | 1,352 | 1,365 | 1,322 | 1,363 | 37,200 | 1,363 |
| 2024-02-22 | 1,368 | 1,368 | 1,332 | 1,358 | 33,000 | 1,358 |
| 2024-02-21 | 1,395 | 1,429 | 1,368 | 1,368 | 34,400 | 1,368 |
| 2024-02-20 | 1,438 | 1,465 | 1,403 | 1,410 | 34,700 | 1,410 |
| 2024-02-19 | 1,411 | 1,470 | 1,411 | 1,449 | 63,100 | 1,449 |
| 2024-02-16 | 1,424 | 1,426 | 1,345 | 1,403 | 57,200 | 1,403 |
| 2024-02-15 | 1,307 | 1,407 | 1,304 | 1,398 | 104,100 | 1,398 |
| 2024-02-14 | 1,249 | 1,321 | 1,247 | 1,310 | 102,200 | 1,310 |
| 2024-02-13 | 1,239 | 1,245 | 1,210 | 1,228 | 35,800 | 1,228 |
| 2024-02-09 | 1,210 | 1,238 | 1,209 | 1,224 | 20,400 | 1,224 |
| 2024-02-08 | 1,229 | 1,239 | 1,203 | 1,215 | 21,100 | 1,215 |
| 2024-02-07 | 1,260 | 1,260 | 1,220 | 1,220 | 27,100 | 1,220 |
| 2024-02-06 | 1,258 | 1,283 | 1,243 | 1,269 | 25,300 | 1,269 |
| 2024-02-05 | 1,261 | 1,261 | 1,240 | 1,240 | 15,800 | 1,240 |
| 2024-02-02 | 1,248 | 1,271 | 1,227 | 1,246 | 39,300 | 1,246 |
| 2024-02-01 | 1,254 | 1,254 | 1,218 | 1,223 | 21,300 | 1,223 |
| 2024-01-31 | 1,291 | 1,304 | 1,247 | 1,263 | 27,300 | 1,263 |
| 2024-01-30 | 1,251 | 1,305 | 1,229 | 1,305 | 93,200 | 1,305 |
| 2024-01-29 | 1,241 | 1,268 | 1,227 | 1,236 | 50,100 | 1,236 |
| 2024-01-26 | 1,227 | 1,227 | 1,206 | 1,225 | 17,300 | 1,225 |
| 2024-01-25 | 1,238 | 1,238 | 1,214 | 1,220 | 14,300 | 1,220 |
| 2024-01-24 | 1,212 | 1,234 | 1,209 | 1,230 | 25,000 | 1,230 |
| 2024-01-23 | 1,256 | 1,259 | 1,215 | 1,220 | 36,400 | 1,220 |
| 2024-01-22 | 1,260 | 1,280 | 1,215 | 1,251 | 60,700 | 1,251 |
| 2024-01-19 | 1,210 | 1,259 | 1,200 | 1,259 | 73,800 | 1,259 |
| 2024-01-18 | 1,179 | 1,199 | 1,165 | 1,198 | 21,500 | 1,198 |
| 2024-01-17 | 1,174 | 1,185 | 1,160 | 1,177 | 22,400 | 1,177 |
| 2024-01-16 | 1,189 | 1,220 | 1,166 | 1,179 | 65,600 | 1,179 |
| 2024-01-15 | 1,151 | 1,185 | 1,140 | 1,177 | 27,900 | 1,177 |
| 2024-01-12 | 1,174 | 1,180 | 1,128 | 1,148 | 48,900 | 1,148 |
| 2024-01-11 | 1,192 | 1,192 | 1,173 | 1,179 | 17,300 | 1,179 |
| 2024-01-10 | 1,189 | 1,192 | 1,169 | 1,173 | 17,700 | 1,173 |
| 2024-01-09 | 1,184 | 1,200 | 1,162 | 1,172 | 43,800 | 1,172 |
| 2024-01-05 | 1,225 | 1,225 | 1,157 | 1,169 | 43,100 | 1,169 |
| 2024-01-04 | 1,190 | 1,239 | 1,170 | 1,225 | 54,200 | 1,225 |
分割・併合履歴 ： なし
