5596 アウトルックコンサルティング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 1,330 | 1,330 | 1,295 | 1,325 | 9,200 | 1,325 |
| 2025-09-02 | 1,375 | 1,375 | 1,332 | 1,332 | 3,800 | 1,332 |
| 2025-09-01 | 1,365 | 1,378 | 1,330 | 1,375 | 1,800 | 1,375 |
| 2025-08-29 | 1,342 | 1,385 | 1,338 | 1,370 | 5,100 | 1,370 |
| 2025-08-28 | 1,384 | 1,387 | 1,350 | 1,350 | 5,700 | 1,350 |
| 2025-08-27 | 1,388 | 1,388 | 1,376 | 1,387 | 600 | 1,387 |
| 2025-08-26 | 1,386 | 1,388 | 1,380 | 1,388 | 1,100 | 1,388 |
| 2025-08-25 | 1,390 | 1,390 | 1,374 | 1,390 | 1,600 | 1,390 |
| 2025-08-22 | 1,389 | 1,390 | 1,379 | 1,379 | 4,500 | 1,379 |
| 2025-08-21 | 1,377 | 1,390 | 1,351 | 1,377 | 3,100 | 1,377 |
| 2025-08-20 | 1,335 | 1,355 | 1,316 | 1,349 | 2,500 | 1,349 |
| 2025-08-19 | 1,343 | 1,378 | 1,318 | 1,337 | 6,700 | 1,337 |
| 2025-08-18 | 1,299 | 1,450 | 1,296 | 1,313 | 32,500 | 1,313 |
| 2025-08-15 | 1,280 | 1,315 | 1,268 | 1,305 | 12,100 | 1,305 |
| 2025-08-14 | 1,249 | 1,280 | 1,237 | 1,267 | 13,500 | 1,267 |
| 2025-08-13 | 1,277 | 1,299 | 1,247 | 1,275 | 5,900 | 1,275 |
| 2025-08-12 | 1,287 | 1,287 | 1,247 | 1,247 | 3,500 | 1,247 |
| 2025-08-08 | 1,262 | 1,270 | 1,236 | 1,257 | 8,800 | 1,257 |
| 2025-08-07 | 1,277 | 1,285 | 1,254 | 1,275 | 6,400 | 1,275 |
| 2025-08-06 | 1,283 | 1,285 | 1,260 | 1,280 | 1,800 | 1,280 |
| 2025-08-05 | 1,287 | 1,310 | 1,279 | 1,290 | 2,900 | 1,290 |
| 2025-08-04 | 1,256 | 1,285 | 1,256 | 1,274 | 4,100 | 1,274 |
| 2025-08-01 | 1,280 | 1,285 | 1,259 | 1,272 | 4,500 | 1,272 |
| 2025-07-31 | 1,280 | 1,280 | 1,250 | 1,280 | 2,900 | 1,280 |
| 2025-07-30 | 1,283 | 1,290 | 1,236 | 1,290 | 18,100 | 1,290 |
| 2025-07-29 | 1,281 | 1,300 | 1,280 | 1,290 | 4,000 | 1,290 |
| 2025-07-28 | 1,289 | 1,330 | 1,272 | 1,285 | 11,000 | 1,285 |
| 2025-07-25 | 1,283 | 1,283 | 1,270 | 1,270 | 1,200 | 1,270 |
| 2025-07-24 | 1,303 | 1,303 | 1,266 | 1,282 | 3,900 | 1,282 |
| 2025-07-23 | 1,276 | 1,298 | 1,260 | 1,298 | 3,600 | 1,298 |
| 2025-07-22 | 1,275 | 1,280 | 1,260 | 1,276 | 4,800 | 1,276 |
| 2025-07-18 | 1,304 | 1,304 | 1,275 | 1,280 | 7,400 | 1,280 |
| 2025-07-17 | 1,275 | 1,338 | 1,273 | 1,334 | 27,200 | 1,334 |
| 2025-07-16 | 1,283 | 1,332 | 1,246 | 1,275 | 42,400 | 1,275 |
| 2025-07-15 | 1,286 | 1,286 | 1,270 | 1,283 | 1,700 | 1,283 |
| 2025-07-14 | 1,290 | 1,290 | 1,273 | 1,278 | 1,500 | 1,278 |
| 2025-07-11 | 1,281 | 1,290 | 1,275 | 1,282 | 1,500 | 1,282 |
| 2025-07-10 | 1,290 | 1,290 | 1,262 | 1,281 | 2,700 | 1,281 |
| 2025-07-09 | 1,257 | 1,281 | 1,257 | 1,280 | 4,000 | 1,280 |
| 2025-07-08 | 1,265 | 1,267 | 1,252 | 1,267 | 1,600 | 1,267 |
| 2025-07-07 | 1,250 | 1,269 | 1,244 | 1,265 | 1,500 | 1,265 |
| 2025-07-04 | 1,249 | 1,249 | 1,244 | 1,244 | 1,200 | 1,244 |
| 2025-07-03 | 1,212 | 1,261 | 1,210 | 1,261 | 3,800 | 1,261 |
| 2025-07-02 | 1,217 | 1,395 | 1,182 | 1,215 | 58,900 | 1,215 |
| 2025-07-01 | 1,280 | 1,288 | 1,277 | 1,277 | 3,300 | 1,277 |
| 2025-06-30 | 1,289 | 1,295 | 1,272 | 1,288 | 4,300 | 1,288 |
| 2025-06-27 | 1,280 | 1,289 | 1,276 | 1,289 | 3,400 | 1,289 |
| 2025-06-26 | 1,296 | 1,296 | 1,278 | 1,286 | 2,800 | 1,286 |
| 2025-06-25 | 1,308 | 1,310 | 1,280 | 1,285 | 6,200 | 1,285 |
| 2025-06-24 | 1,300 | 1,308 | 1,294 | 1,308 | 2,100 | 1,308 |
| 2025-06-23 | 1,272 | 1,310 | 1,272 | 1,300 | 5,100 | 1,300 |
| 2025-06-20 | 1,297 | 1,299 | 1,275 | 1,299 | 7,800 | 1,299 |
| 2025-06-19 | 1,242 | 1,269 | 1,242 | 1,267 | 9,200 | 1,267 |
| 2025-06-18 | 1,256 | 1,256 | 1,243 | 1,250 | 3,300 | 1,250 |
| 2025-06-17 | 1,238 | 1,248 | 1,215 | 1,248 | 7,500 | 1,248 |
| 2025-06-16 | 1,236 | 1,237 | 1,225 | 1,237 | 1,000 | 1,237 |
| 2025-06-13 | 1,213 | 1,222 | 1,206 | 1,220 | 2,300 | 1,220 |
| 2025-06-12 | 1,225 | 1,225 | 1,225 | 1,225 | 200 | 1,225 |
| 2025-06-11 | 1,197 | 1,247 | 1,197 | 1,225 | 2,200 | 1,225 |
| 2025-06-10 | 1,200 | 1,210 | 1,186 | 1,196 | 3,400 | 1,196 |
| 2025-06-09 | 1,215 | 1,215 | 1,201 | 1,201 | 2,000 | 1,201 |
| 2025-06-06 | 1,228 | 1,230 | 1,228 | 1,230 | 300 | 1,230 |
| 2025-06-05 | 1,225 | 1,237 | 1,205 | 1,237 | 5,600 | 1,237 |
| 2025-06-04 | 1,230 | 1,246 | 1,205 | 1,245 | 2,200 | 1,245 |
| 2025-06-03 | 1,226 | 1,249 | 1,226 | 1,238 | 800 | 1,238 |
| 2025-06-02 | 1,222 | 1,246 | 1,214 | 1,230 | 1,500 | 1,230 |
| 2025-05-30 | 1,267 | 1,267 | 1,222 | 1,222 | 1,200 | 1,222 |
| 2025-05-29 | 1,262 | 1,262 | 1,257 | 1,262 | 600 | 1,262 |
| 2025-05-28 | 1,267 | 1,267 | 1,250 | 1,262 | 3,300 | 1,262 |
| 2025-05-27 | 1,230 | 1,267 | 1,228 | 1,267 | 3,700 | 1,267 |
| 2025-05-26 | 1,220 | 1,241 | 1,218 | 1,230 | 9,000 | 1,230 |
| 2025-05-23 | 1,195 | 1,210 | 1,195 | 1,210 | 600 | 1,210 |
| 2025-05-22 | 1,180 | 1,212 | 1,180 | 1,195 | 2,500 | 1,195 |
| 2025-05-21 | 1,181 | 1,199 | 1,180 | 1,180 | 2,400 | 1,180 |
| 2025-05-20 | 1,191 | 1,192 | 1,172 | 1,190 | 3,200 | 1,190 |
| 2025-05-19 | 1,173 | 1,187 | 1,150 | 1,186 | 4,600 | 1,186 |
| 2025-05-16 | 1,150 | 1,185 | 1,149 | 1,171 | 3,000 | 1,171 |
| 2025-05-15 | 1,208 | 1,267 | 1,118 | 1,150 | 82,400 | 1,150 |
| 2025-05-14 | 1,202 | 1,250 | 1,190 | 1,209 | 47,500 | 1,209 |
| 2025-05-13 | 1,134 | 1,134 | 1,112 | 1,134 | 900 | 1,134 |
| 2025-05-12 | 1,136 | 1,139 | 1,130 | 1,133 | 1,300 | 1,133 |
| 2025-05-09 | 1,116 | 1,123 | 1,116 | 1,123 | 1,000 | 1,123 |
| 2025-05-08 | 1,108 | 1,120 | 1,107 | 1,114 | 1,300 | 1,114 |
| 2025-05-07 | 1,116 | 1,149 | 1,090 | 1,112 | 3,500 | 1,112 |
| 2025-05-02 | 1,119 | 1,124 | 1,093 | 1,120 | 2,800 | 1,120 |
| 2025-05-01 | 1,140 | 1,140 | 1,120 | 1,120 | 2,100 | 1,120 |
| 2025-04-30 | 1,116 | 1,120 | 1,110 | 1,120 | 2,700 | 1,120 |
| 2025-04-28 | 1,121 | 1,121 | 1,091 | 1,119 | 1,500 | 1,119 |
| 2025-04-25 | 1,107 | 1,108 | 1,095 | 1,108 | 600 | 1,108 |
| 2025-04-24 | 1,100 | 1,104 | 1,090 | 1,104 | 600 | 1,104 |
| 2025-04-23 | 1,102 | 1,104 | 1,090 | 1,104 | 1,400 | 1,104 |
| 2025-04-22 | 1,088 | 1,169 | 1,075 | 1,102 | 16,600 | 1,102 |
| 2025-04-21 | 1,092 | 1,159 | 1,076 | 1,099 | 14,100 | 1,099 |
| 2025-04-18 | 1,094 | 1,095 | 1,065 | 1,093 | 5,100 | 1,093 |
| 2025-04-17 | 1,092 | 1,094 | 1,043 | 1,094 | 4,400 | 1,094 |
| 2025-04-16 | 1,072 | 1,340 | 995 | 1,094 | 132,300 | 1,094 |
| 2025-04-15 | 1,082 | 1,082 | 1,082 | 1,082 | 200 | 1,082 |
| 2025-04-14 | 1,030 | 1,090 | 1,030 | 1,058 | 4,600 | 1,058 |
| 2025-04-11 | 1,000 | 1,040 | 990 | 1,030 | 2,300 | 1,030 |
| 2025-04-10 | 976 | 1,010 | 965 | 1,010 | 7,700 | 1,010 |
| 2025-04-09 | 948 | 980 | 946 | 955 | 10,200 | 955 |
| 2025-04-08 | 975 | 1,022 | 946 | 946 | 9,500 | 946 |
| 2025-04-07 | 999 | 1,006 | 975 | 975 | 5,600 | 975 |
| 2025-04-04 | 1,022 | 1,065 | 999 | 1,065 | 26,900 | 1,065 |
| 2025-04-03 | 1,064 | 1,064 | 1,030 | 1,036 | 6,500 | 1,036 |
| 2025-04-02 | 1,085 | 1,100 | 1,079 | 1,080 | 4,800 | 1,080 |
| 2025-04-01 | 1,080 | 1,091 | 1,080 | 1,087 | 1,300 | 1,087 |
| 2025-03-31 | 1,070 | 1,099 | 1,056 | 1,099 | 4,300 | 1,099 |
| 2025-03-28 | 1,090 | 1,100 | 1,080 | 1,098 | 1,200 | 1,098 |
| 2025-03-27 | 1,080 | 1,090 | 1,080 | 1,089 | 2,900 | 1,089 |
| 2025-03-26 | 1,085 | 1,085 | 1,058 | 1,080 | 5,400 | 1,080 |
| 2025-03-25 | 1,087 | 1,087 | 1,080 | 1,080 | 500 | 1,080 |
| 2025-03-24 | 1,053 | 1,069 | 1,049 | 1,057 | 1,900 | 1,057 |
| 2025-03-21 | 1,054 | 1,060 | 1,050 | 1,053 | 2,500 | 1,053 |
| 2025-03-19 | 1,046 | 1,047 | 1,046 | 1,046 | 700 | 1,046 |
| 2025-03-18 | 1,076 | 1,091 | 1,026 | 1,050 | 5,300 | 1,050 |
| 2025-03-17 | 1,066 | 1,074 | 1,053 | 1,074 | 2,000 | 1,074 |
| 2025-03-14 | 1,062 | 1,069 | 1,052 | 1,068 | 900 | 1,068 |
| 2025-03-13 | 1,048 | 1,063 | 1,048 | 1,062 | 1,900 | 1,062 |
| 2025-03-12 | 1,023 | 1,052 | 1,022 | 1,048 | 3,200 | 1,048 |
| 2025-03-11 | 1,025 | 1,056 | 1,012 | 1,031 | 6,200 | 1,031 |
| 2025-03-10 | 1,032 | 1,036 | 1,024 | 1,033 | 4,700 | 1,033 |
| 2025-03-07 | 1,043 | 1,044 | 1,032 | 1,034 | 2,000 | 1,034 |
| 2025-03-06 | 1,040 | 1,052 | 1,040 | 1,045 | 4,700 | 1,045 |
| 2025-03-05 | 1,046 | 1,076 | 1,030 | 1,058 | 7,700 | 1,058 |
| 2025-03-04 | 1,061 | 1,071 | 1,050 | 1,050 | 7,200 | 1,050 |
| 2025-03-03 | 1,079 | 1,080 | 1,063 | 1,070 | 3,800 | 1,070 |
| 2025-02-28 | 1,094 | 1,099 | 1,070 | 1,079 | 15,000 | 1,079 |
| 2025-02-27 | 1,116 | 1,116 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2025-02-26 | 1,119 | 1,127 | 1,100 | 1,115 | 7,200 | 1,115 |
| 2025-02-25 | 1,100 | 1,110 | 1,090 | 1,100 | 5,500 | 1,100 |
| 2025-02-21 | 1,116 | 1,135 | 1,095 | 1,104 | 9,000 | 1,104 |
| 2025-02-20 | 1,114 | 1,133 | 1,100 | 1,119 | 3,300 | 1,119 |
| 2025-02-19 | 1,120 | 1,141 | 1,110 | 1,126 | 6,600 | 1,126 |
| 2025-02-18 | 1,105 | 1,150 | 1,104 | 1,131 | 10,000 | 1,131 |
| 2025-02-17 | 1,132 | 1,132 | 1,083 | 1,096 | 9,300 | 1,096 |
| 2025-02-14 | 1,135 | 1,153 | 1,125 | 1,126 | 13,400 | 1,126 |
| 2025-02-13 | 1,141 | 1,188 | 1,135 | 1,146 | 65,000 | 1,146 |
| 2025-02-12 | 1,011 | 1,021 | 1,011 | 1,021 | 1,700 | 1,021 |
| 2025-02-10 | 1,000 | 1,013 | 1,000 | 1,008 | 3,500 | 1,008 |
| 2025-02-07 | 1,001 | 1,011 | 1,001 | 1,001 | 1,300 | 1,001 |
| 2025-02-06 | 1,000 | 1,017 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2025-02-05 | 999 | 1,017 | 999 | 1,000 | 4,800 | 1,000 |
| 2025-02-04 | 1,011 | 1,011 | 999 | 1,000 | 2,400 | 1,000 |
| 2025-02-03 | 999 | 1,014 | 999 | 1,005 | 600 | 1,005 |
| 2025-01-31 | 1,018 | 1,018 | 1,001 | 1,003 | 300 | 1,003 |
| 2025-01-30 | 1,018 | 1,018 | 1,005 | 1,005 | 2,700 | 1,005 |
| 2025-01-29 | 999 | 1,025 | 999 | 1,008 | 4,200 | 1,008 |
| 2025-01-28 | 987 | 1,014 | 987 | 999 | 4,200 | 999 |
| 2025-01-27 | 997 | 1,017 | 988 | 995 | 6,100 | 995 |
| 2025-01-24 | 985 | 993 | 984 | 986 | 2,000 | 986 |
| 2025-01-23 | 981 | 989 | 979 | 989 | 1,600 | 989 |
| 2025-01-22 | 980 | 981 | 980 | 981 | 1,500 | 981 |
| 2025-01-21 | 980 | 987 | 977 | 980 | 1,200 | 980 |
| 2025-01-20 | 989 | 993 | 975 | 980 | 2,700 | 980 |
| 2025-01-17 | 971 | 995 | 971 | 975 | 3,800 | 975 |
| 2025-01-16 | 986 | 986 | 977 | 980 | 4,700 | 980 |
| 2025-01-15 | 997 | 997 | 971 | 985 | 7,200 | 985 |
| 2025-01-14 | 1,000 | 1,007 | 981 | 989 | 9,600 | 989 |
| 2025-01-10 | 1,011 | 1,019 | 1,002 | 1,002 | 9,300 | 1,002 |
| 2025-01-09 | 1,028 | 1,028 | 1,011 | 1,011 | 5,300 | 1,011 |
| 2025-01-08 | 1,030 | 1,038 | 1,016 | 1,028 | 10,600 | 1,028 |
| 2025-01-07 | 1,044 | 1,044 | 1,031 | 1,031 | 9,200 | 1,031 |
| 2025-01-06 | 1,041 | 1,055 | 1,032 | 1,039 | 7,000 | 1,039 |
分割・併合履歴 ： なし