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
2024-10-031,0001,0089981,0014,0001,001
2024-10-021,0211,0219991,0006,3001,000
2024-10-019981,0089971,0083,2001,008
2024-09-301,0001,0119989984,300998
2024-09-271,0031,0101,0001,00024,5001,000
2024-09-261,0081,0109981,00224,7001,002
2024-09-251,0001,0089991,0005,6001,000
2024-09-241,0101,0101,0021,0022,9001,002
2024-09-201,0021,0081,0011,0033,3001,003
2024-09-191,0001,0149989991,400999
2024-09-181,0171,0179969971,800997
2024-09-171,0041,0049961,0003,0001,000
2024-09-131,0031,0049979993,200999
2024-09-129961,0169961,0022,4001,002
2024-09-111,0181,0189969966,800996
2024-09-101,0021,0071,0001,0071,9001,007
2024-09-091,0001,0041,0001,0041,2001,004
2024-09-061,0111,0111,0001,0002,4001,000
2024-09-051,0031,0201,0001,0004,0001,000
2024-09-041,0171,0171,0041,00411,6001,004
2024-09-031,0151,0371,0131,0185,9001,018
2024-09-021,0011,0141,0011,00212,2001,002
2024-08-309901,0059909985,300998
2024-08-299881,0019879894,000989
2024-08-289891,00098199110,300991
2024-08-279921,0159869949,600994
2024-08-261,0061,00699199213,300992
2024-08-239839909789889,400988
2024-08-229959969879895,800989
2024-08-2198599598399510,900995
2024-08-2098999898298914,600989
2024-08-1998799096297623,500976
2024-08-161,0071,00798198662,000986
2024-08-159801,0309761,00833,5001,008
2024-08-141,0841,1101,0841,1004,3001,100
2024-08-131,0551,0991,0521,0803,6001,080
2024-08-091,0301,0751,0301,0405,7001,040
2024-08-089911,0309911,0303,9001,030
2024-08-079611,0449611,0117,1001,011
2024-08-069301,041930991115,500991
2024-08-059811,00193595132,900951
2024-08-021,1011,1011,0301,04720,5001,047
2024-08-011,1641,1641,1031,12013,6001,120
2024-07-311,1411,1671,1281,1644,0001,164
2024-07-301,1601,1691,1201,14511,7001,145
2024-07-291,1781,1791,1521,1685,8001,168
2024-07-261,1761,1791,1491,1673,3001,167
2024-07-251,1671,1791,1361,1584,7001,158
2024-07-241,1961,1961,1611,16614,5001,166
2024-07-231,1941,2021,1741,20219,1001,202
2024-07-221,2301,2401,1971,20012,0001,200
2024-07-191,2521,2521,2111,22913,8001,229
2024-07-181,2621,2791,2201,2598,8001,259
2024-07-171,2591,2801,2501,27017,6001,270
2024-07-161,2141,2401,2141,24011,6001,240
2024-07-121,1751,2161,1701,20413,3001,204
2024-07-111,2101,2101,1741,17711,1001,177
2024-07-101,2201,2201,1901,1967,0001,196
2024-07-091,2071,2351,2071,2203,0001,220
2024-07-081,2121,2341,2001,2174,3001,217
2024-07-051,2101,2221,2101,2161,8001,216
2024-07-041,2151,2221,1951,21016,3001,210
2024-07-031,2201,2321,2131,2234,8001,223
2024-07-021,2051,2241,2051,2124,4001,212
2024-07-011,2421,2421,2001,20413,1001,204
2024-06-281,2321,2491,2081,21211,9001,212
2024-06-271,2401,2601,2211,22364,7001,223
2024-06-261,2551,2551,2041,23859,8001,238
2024-06-251,2051,2491,2031,2487,6001,248
2024-06-241,2011,2191,2011,2039,7001,203
2024-06-211,2201,2301,2001,20011,1001,200
2024-06-201,2001,2311,2001,2226,3001,222
2024-06-191,2251,2291,2121,2166,2001,216
2024-06-181,2441,2441,2231,2246,2001,224
2024-06-171,2671,2801,2271,23113,2001,231
2024-06-141,2651,2801,2581,26711,3001,267
2024-06-131,2771,3011,2661,3017,6001,301
2024-06-121,2851,2931,2601,28011,2001,280
2024-06-111,3001,3051,2811,2993,5001,299
2024-06-101,3101,3171,2811,2957,9001,295
2024-06-071,2841,3151,2671,30726,2001,307
2024-06-061,2501,2841,2351,28455,8001,284
2024-06-051,2601,2601,2131,2259,9001,225
2024-06-041,2331,2631,2291,25910,2001,259
2024-06-031,2311,2331,2051,23311,6001,233
2024-05-311,2041,2351,1991,23513,5001,235
2024-05-301,1951,2061,1901,20312,6001,203
2024-05-291,2331,2331,1941,20019,4001,200
2024-05-281,2301,2451,2241,23010,8001,230
2024-05-271,2601,2601,2231,23035,0001,230
2024-05-241,2501,2751,2401,26416,8001,264
2024-05-231,2801,2891,2601,27124,1001,271
2024-05-221,2881,2971,2701,28036,0001,280
2024-05-211,3141,3171,2741,29028,5001,290
2024-05-201,2831,3181,2831,31415,9001,314
2024-05-171,2911,3151,2791,30718,0001,307
2024-05-161,2911,3381,2361,30777,7001,307
2024-05-151,4011,4071,2781,291164,3001,291
2024-05-141,4281,4731,3731,43027,8001,430
2024-05-131,4351,4431,3951,42818,1001,428
2024-05-101,4451,4521,4031,4058,8001,405
2024-05-091,4781,4801,4551,4645,2001,464
2024-05-081,4621,4691,4451,4697,9001,469
2024-05-071,4251,4781,4251,4589,0001,458
2024-05-021,4421,4511,4101,4136,6001,413
2024-05-011,4211,4681,4211,4396,9001,439
2024-04-301,3921,4401,3921,43621,6001,436
2024-04-261,3571,4031,3381,39625,0001,396
2024-04-251,3771,3791,3561,35614,8001,356
2024-04-241,3631,3851,3631,37711,6001,377
2024-04-231,3821,3861,3531,37111,4001,371
2024-04-221,3981,4291,3671,38514,4001,385
2024-04-191,4001,4031,3511,39227,0001,392
2024-04-181,3911,4261,3901,4008,7001,400
2024-04-171,3991,4271,3761,40215,3001,402
2024-04-161,4001,4251,3701,39929,4001,399
2024-04-151,4301,4401,4001,40718,0001,407
2024-04-121,4361,4591,4201,45320,0001,453
2024-04-111,4581,4781,4341,44220,5001,442
2024-04-101,4941,5121,4691,48819,5001,488
2024-04-091,5481,5551,4821,50619,6001,506
2024-04-081,5201,5501,5151,53210,1001,532
2024-04-051,5371,5451,4541,49129,9001,491
2024-04-041,5011,5561,5011,52816,8001,528
2024-04-031,5001,5331,4621,50337,3001,503
2024-04-021,5301,5481,4811,53443,5001,534
2024-04-011,5501,5611,5061,53826,8001,538
2024-03-291,5751,6001,5431,56028,3001,560
2024-03-281,6701,6901,5951,59522,6001,595
2024-03-271,5831,6991,5561,64398,5001,643
2024-03-261,6271,6271,5531,56918,3001,569
2024-03-251,6241,6661,5901,59629,9001,596
2024-03-221,6031,6111,5551,61123,7001,611
2024-03-211,6001,6201,5701,60123,9001,601
2024-03-191,5281,5791,5121,57940,3001,579
2024-03-181,5431,5781,5101,54343,7001,543
2024-03-151,4281,5801,4271,55583,9001,555
2024-03-141,4081,4311,3781,43128,4001,431
2024-03-131,4501,4501,3901,42141,0001,421
2024-03-121,3931,4341,3611,43427,5001,434
2024-03-111,3901,4151,3501,38339,1001,383
2024-03-081,4401,4971,4151,43560,8001,435
2024-03-071,5111,5121,4071,41862,6001,418
2024-03-061,4421,5291,4201,52968,6001,529
2024-03-051,3861,4461,3571,44352,5001,443
2024-03-041,3901,4151,3681,41452,9001,414
2024-03-011,3571,3961,3491,37930,3001,379
2024-02-291,3701,3701,3201,34936,8001,349
2024-02-281,3351,4091,3331,38146,4001,381
2024-02-271,3761,3771,3121,33533,9001,335
2024-02-261,3521,3651,3221,36337,2001,363
2024-02-221,3681,3681,3321,35833,0001,358
2024-02-211,3951,4291,3681,36834,4001,368
2024-02-201,4381,4651,4031,41034,7001,410
2024-02-191,4111,4701,4111,44963,1001,449
2024-02-161,4241,4261,3451,40357,2001,403
2024-02-151,3071,4071,3041,398104,1001,398
2024-02-141,2491,3211,2471,310102,2001,310
2024-02-131,2391,2451,2101,22835,8001,228
2024-02-091,2101,2381,2091,22420,4001,224
2024-02-081,2291,2391,2031,21521,1001,215
2024-02-071,2601,2601,2201,22027,1001,220
2024-02-061,2581,2831,2431,26925,3001,269
2024-02-051,2611,2611,2401,24015,8001,240
2024-02-021,2481,2711,2271,24639,3001,246
2024-02-011,2541,2541,2181,22321,3001,223
2024-01-311,2911,3041,2471,26327,3001,263
2024-01-301,2511,3051,2291,30593,2001,305
2024-01-291,2411,2681,2271,23650,1001,236
2024-01-261,2271,2271,2061,22517,3001,225
2024-01-251,2381,2381,2141,22014,3001,220
2024-01-241,2121,2341,2091,23025,0001,230
2024-01-231,2561,2591,2151,22036,4001,220
2024-01-221,2601,2801,2151,25160,7001,251
2024-01-191,2101,2591,2001,25973,8001,259
2024-01-181,1791,1991,1651,19821,5001,198
2024-01-171,1741,1851,1601,17722,4001,177
2024-01-161,1891,2201,1661,17965,6001,179
2024-01-151,1511,1851,1401,17727,9001,177
2024-01-121,1741,1801,1281,14848,9001,148
2024-01-111,1921,1921,1731,17917,3001,179
2024-01-101,1891,1921,1691,17317,7001,173
2024-01-091,1841,2001,1621,17243,8001,172
2024-01-051,2251,2251,1571,16943,1001,169
2024-01-041,1901,2391,1701,22554,2001,225

分割・併合履歴 : なし