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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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