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
2025-02-131,1411,1881,1351,14665,0001,146
2025-02-121,0111,0211,0111,0211,7001,021
2025-02-101,0001,0131,0001,0083,5001,008
2025-02-071,0011,0111,0011,0011,3001,001
2025-02-061,0001,0171,0001,0001,7001,000
2025-02-059991,0179991,0004,8001,000
2025-02-041,0111,0119991,0002,4001,000
2025-02-039991,0149991,0056001,005
2025-01-311,0181,0181,0011,0033001,003
2025-01-301,0181,0181,0051,0052,7001,005
2025-01-299991,0259991,0084,2001,008
2025-01-289871,0149879994,200999
2025-01-279971,0179889956,100995
2025-01-249859939849862,000986
2025-01-239819899799891,600989
2025-01-229809819809811,500981
2025-01-219809879779801,200980
2025-01-209899939759802,700980
2025-01-179719959719753,800975
2025-01-169869869779804,700980
2025-01-159979979719857,200985
2025-01-141,0001,0079819899,600989
2025-01-101,0111,0191,0021,0029,3001,002
2025-01-091,0281,0281,0111,0115,3001,011
2025-01-081,0301,0381,0161,02810,6001,028
2025-01-071,0441,0441,0311,0319,2001,031
2025-01-061,0411,0551,0321,0397,0001,039

分割・併合履歴 : なし