アウトソーシング(2427)の株価時系列情報
アウトソーシング(2427)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/06/05 | 1,749 | 1,751 | 1,749 | 1,749 | 1,744,400 |
| 2024/06/04 | 1,750 | 1,752 | 1,749 | 1,750 | 28,800 |
| 2024/06/03 | 1,750 | 1,751 | 1,749 | 1,750 | 92,200 |
| 2024/05/31 | 1,749 | 1,751 | 1,749 | 1,749 | 309,800 |
| 2024/05/30 | 1,749 | 1,752 | 1,749 | 1,752 | 86,700 |
| 2024/05/29 | 1,749 | 1,751 | 1,749 | 1,749 | 80,100 |
| 2024/05/28 | 1,750 | 1,751 | 1,749 | 1,750 | 132,300 |
| 2024/05/27 | 1,749 | 1,751 | 1,749 | 1,751 | 105,000 |
| 2024/05/24 | 1,749 | 1,751 | 1,749 | 1,751 | 44,800 |
| 2024/05/23 | 1,750 | 1,751 | 1,749 | 1,750 | 97,800 |
| 2024/05/22 | 1,749 | 1,751 | 1,749 | 1,750 | 116,400 |
| 2024/05/21 | 1,749 | 1,752 | 1,749 | 1,750 | 107,100 |
| 2024/05/20 | 1,749 | 1,753 | 1,749 | 1,750 | 1,337,600 |
| 2024/05/17 | 1,750 | 1,752 | 1,749 | 1,749 | 321,500 |
| 2024/05/16 | 1,749 | 1,750 | 1,749 | 1,749 | 557,500 |
| 2024/05/15 | 1,750 | 1,752 | 1,749 | 1,750 | 159,900 |
| 2024/05/14 | 1,753 | 1,755 | 1,750 | 1,750 | 51,300 |
| 2024/05/13 | 1,754 | 1,756 | 1,751 | 1,756 | 31,400 |
| 2024/05/10 | 1,750 | 1,755 | 1,749 | 1,754 | 100,100 |
| 2024/05/09 | 1,749 | 1,751 | 1,749 | 1,749 | 141,200 |
| 2024/05/08 | 1,749 | 1,751 | 1,749 | 1,749 | 322,200 |
| 2024/05/07 | 1,749 | 1,749 | 1,748 | 1,748 | 166,100 |
| 2024/05/02 | 1,749 | 1,750 | 1,748 | 1,748 | 369,200 |
| 2024/05/01 | 1,749 | 1,749 | 1,743 | 1,746 | 652,300 |
| 2024/04/30 | 1,749 | 1,749 | 1,748 | 1,749 | 826,900 |
| 2024/04/26 | 1,751 | 1,754 | 1,748 | 1,748 | 7,389,000 |
| 2024/04/25 | 1,749 | 1,754 | 1,749 | 1,753 | 113,000 |
| 2024/04/24 | 1,753 | 1,756 | 1,747 | 1,747 | 204,300 |
| 2024/04/23 | 1,754 | 1,757 | 1,750 | 1,751 | 156,800 |
| 2024/04/22 | 1,755 | 1,760 | 1,751 | 1,751 | 130,000 |
| 2024/04/19 | 1,751 | 1,756 | 1,751 | 1,754 | 200,700 |
| 2024/04/18 | 1,751 | 1,754 | 1,751 | 1,752 | 87,700 |
| 2024/04/17 | 1,750 | 1,755 | 1,749 | 1,749 | 168,600 |
| 2024/04/16 | 1,750 | 1,754 | 1,749 | 1,749 | 224,700 |
| 2024/04/15 | 1,753 | 1,755 | 1,749 | 1,752 | 172,500 |
| 2024/04/12 | 1,754 | 1,756 | 1,750 | 1,750 | 189,600 |
| 2024/04/11 | 1,750 | 1,753 | 1,749 | 1,750 | 171,600 |
| 2024/04/10 | 1,750 | 1,752 | 1,749 | 1,749 | 112,300 |
| 2024/04/09 | 1,750 | 1,754 | 1,750 | 1,750 | 197,700 |
| 2024/04/08 | 1,750 | 1,753 | 1,747 | 1,748 | 282,300 |
| 2024/04/05 | 1,747 | 1,750 | 1,746 | 1,750 | 812,900 |
| 2024/04/04 | 1,749 | 1,751 | 1,747 | 1,747 | 476,900 |
| 2024/04/03 | 1,746 | 1,749 | 1,745 | 1,749 | 1,045,500 |
| 2024/04/02 | 1,744 | 1,748 | 1,744 | 1,746 | 1,591,700 |
| 2024/04/01 | 1,749 | 1,750 | 1,743 | 1,743 | 617,700 |
| 2024/03/29 | 1,746 | 1,749 | 1,746 | 1,749 | 340,600 |
| 2024/03/28 | 1,745 | 1,752 | 1,742 | 1,747 | 187,000 |
| 2024/03/27 | 1,747 | 1,753 | 1,745 | 1,746 | 346,100 |
| 2024/03/26 | 1,746 | 1,753 | 1,745 | 1,746 | 434,100 |
| 2024/03/25 | 1,747 | 1,751 | 1,747 | 1,749 | 860,000 |
| 2024/03/22 | 1,750 | 1,750 | 1,743 | 1,747 | 997,400 |
| 2024/03/21 | 1,749 | 1,752 | 1,748 | 1,752 | 3,662,800 |
| 2024/03/19 | 1,749 | 1,749 | 1,748 | 1,749 | 669,900 |
| 2024/03/18 | 1,749 | 1,750 | 1,746 | 1,748 | 2,105,100 |
| 2024/03/15 | 1,749 | 1,750 | 1,748 | 1,748 | 930,800 |
| 2024/03/14 | 1,748 | 1,750 | 1,748 | 1,750 | 881,300 |
| 2024/03/13 | 1,747 | 1,749 | 1,747 | 1,748 | 1,734,200 |
| 2024/03/12 | 1,747 | 1,748 | 1,745 | 1,747 | 1,990,500 |
| 2024/03/11 | 1,748 | 1,749 | 1,747 | 1,747 | 1,434,400 |
| 2024/03/08 | 1,748 | 1,749 | 1,748 | 1,748 | 1,204,500 |
| 2024/03/07 | 1,749 | 1,749 | 1,744 | 1,748 | 2,639,000 |
| 2024/03/06 | 1,749 | 1,749 | 1,748 | 1,748 | 1,515,700 |
| 2024/03/05 | 1,748 | 1,749 | 1,748 | 1,748 | 1,882,500 |
| 2024/03/04 | 1,750 | 1,750 | 1,748 | 1,748 | 2,134,200 |
| 2024/03/01 | 1,749 | 1,750 | 1,749 | 1,750 | 1,931,300 |
| 2024/02/29 | 1,749 | 1,750 | 1,749 | 1,749 | 3,253,600 |
| 2024/02/28 | 1,749 | 1,751 | 1,749 | 1,749 | 3,676,900 |
| 2024/02/27 | 1,718 | 1,724 | 1,717 | 1,720 | 619,700 |
| 2024/02/26 | 1,720 | 1,725 | 1,712 | 1,719 | 1,229,900 |
| 2024/02/22 | 1,726 | 1,732 | 1,716 | 1,719 | 1,103,500 |
| 2024/02/21 | 1,733 | 1,736 | 1,726 | 1,729 | 1,315,700 |
| 2024/02/20 | 1,727 | 1,736 | 1,727 | 1,733 | 705,500 |
| 2024/02/19 | 1,725 | 1,739 | 1,720 | 1,737 | 1,238,500 |
| 2024/02/16 | 1,710 | 1,732 | 1,709 | 1,728 | 2,571,800 |
| 2024/02/15 | 1,697 | 1,701 | 1,672 | 1,693 | 3,336,700 |
| 2024/02/14 | 1,742 | 1,742 | 1,685 | 1,707 | 6,270,700 |
| 2024/02/13 | 1,744 | 1,746 | 1,742 | 1,744 | 1,195,600 |
| 2024/02/09 | 1,743 | 1,747 | 1,742 | 1,747 | 1,162,700 |
| 2024/02/08 | 1,742 | 1,744 | 1,741 | 1,742 | 945,700 |
| 2024/02/07 | 1,742 | 1,744 | 1,741 | 1,741 | 1,207,600 |
| 2024/02/06 | 1,741 | 1,744 | 1,739 | 1,740 | 1,292,600 |
| 2024/02/05 | 1,741 | 1,742 | 1,740 | 1,741 | 866,800 |
| 2024/02/02 | 1,739 | 1,743 | 1,739 | 1,740 | 1,118,900 |
| 2024/02/01 | 1,739 | 1,742 | 1,736 | 1,739 | 1,522,300 |
| 2024/01/31 | 1,741 | 1,742 | 1,738 | 1,740 | 2,227,600 |
| 2024/01/30 | 1,744 | 1,745 | 1,741 | 1,741 | 1,001,300 |
| 2024/01/29 | 1,744 | 1,745 | 1,742 | 1,744 | 917,000 |
| 2024/01/26 | 1,743 | 1,745 | 1,742 | 1,744 | 1,145,800 |
| 2024/01/25 | 1,743 | 1,746 | 1,743 | 1,743 | 1,145,500 |
| 2024/01/24 | 1,745 | 1,745 | 1,742 | 1,744 | 927,400 |
| 2024/01/23 | 1,740 | 1,746 | 1,740 | 1,744 | 2,378,600 |
| 2024/01/22 | 1,740 | 1,740 | 1,737 | 1,737 | 1,269,700 |
| 2024/01/19 | 1,740 | 1,743 | 1,739 | 1,739 | 2,015,200 |
| 2024/01/18 | 1,739 | 1,741 | 1,738 | 1,739 | 1,628,100 |
| 2024/01/17 | 1,741 | 1,742 | 1,738 | 1,738 | 2,918,800 |
| 2024/01/16 | 1,741 | 1,742 | 1,740 | 1,740 | 2,222,600 |
| 2024/01/15 | 1,741 | 1,742 | 1,740 | 1,740 | 1,202,700 |
| 2024/01/12 | 1,742 | 1,742 | 1,739 | 1,740 | 1,377,700 |
| 2024/01/11 | 1,743 | 1,744 | 1,740 | 1,740 | 2,069,800 |
| 2024/01/10 | 1,742 | 1,743 | 1,741 | 1,742 | 1,534,500 |
| 2024/01/09 | 1,739 | 1,743 | 1,739 | 1,741 | 1,951,800 |
| 2024/01/05 | 1,740 | 1,740 | 1,731 | 1,731 | 2,431,700 |
| 2024/01/04 | 1,741 | 1,742 | 1,739 | 1,740 | 1,952,800 |