- 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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,153 | 1,202 | 1,145 | 1,192 | 89,600 | 1,192 |
| 2023-12-28 | 1,125 | 1,153 | 1,100 | 1,147 | 100,200 | 1,147 |
| 2023-12-27 | 1,157 | 1,157 | 1,113 | 1,121 | 103,800 | 1,121 |
| 2023-12-26 | 1,130 | 1,169 | 1,128 | 1,146 | 98,600 | 1,146 |
| 2023-12-25 | 1,190 | 1,210 | 1,140 | 1,140 | 89,900 | 1,140 |
| 2023-12-22 | 1,198 | 1,217 | 1,155 | 1,177 | 88,300 | 1,177 |
| 2023-12-21 | 1,210 | 1,225 | 1,193 | 1,203 | 53,600 | 1,203 |
| 2023-12-20 | 1,264 | 1,266 | 1,224 | 1,230 | 94,400 | 1,230 |
| 2023-12-19 | 1,256 | 1,330 | 1,256 | 1,290 | 83,400 | 1,290 |
| 2023-12-18 | 1,300 | 1,305 | 1,218 | 1,276 | 116,700 | 1,276 |
| 2023-12-15 | 1,296 | 1,325 | 1,295 | 1,318 | 114,200 | 1,318 |
| 2023-12-14 | 1,326 | 1,339 | 1,275 | 1,329 | 221,900 | 1,329 |
| 2023-12-13 | 1,338 | 1,353 | 1,280 | 1,280 | 547,900 | 1,280 |
| 2023-12-12 | 1,656 | 1,666 | 1,341 | 1,395 | 1,190,000 | 1,395 |
| 2023-12-11 | - | - | - | - | - | - |
| 2023-12-08 | - | - | - | - | - | - |
| 2023-12-07 | - | - | - | - | - | - |
| 2023-12-06 | - | - | - | - | - | - |
| 2023-12-05 | - | - | - | - | - | - |
| 2023-12-04 | - | - | - | - | - | - |
| 2023-12-01 | - | - | - | - | - | - |
| 2023-11-30 | - | - | - | - | - | - |
| 2023-11-29 | - | - | - | - | - | - |
| 2023-11-28 | - | - | - | - | - | - |
| 2023-11-27 | - | - | - | - | - | - |
| 2023-11-24 | - | - | - | - | - | - |
| 2023-11-22 | - | - | - | - | - | - |
| 2023-11-21 | - | - | - | - | - | - |
| 2023-11-20 | - | - | - | - | - | - |
| 2023-11-17 | - | - | - | - | - | - |
| 2023-11-16 | - | - | - | - | - | - |
| 2023-11-15 | - | - | - | - | - | - |
| 2023-11-14 | - | - | - | - | - | - |
| 2023-11-13 | - | - | - | - | - | - |
| 2023-11-10 | - | - | - | - | - | - |
| 2023-11-09 | - | - | - | - | - | - |
分割・併合履歴 ： なし
