アウトルックコンサルティング(5596)の株価時系列情報
アウトルックコンサルティング(5596)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,213 | 1,222 | 1,206 | 1,220 | 2,300 |
| 2025/06/12 | 1,225 | 1,225 | 1,225 | 1,225 | 200 |
| 2025/06/11 | 1,197 | 1,247 | 1,197 | 1,225 | 2,200 |
| 2025/06/10 | 1,200 | 1,210 | 1,186 | 1,196 | 3,400 |
| 2025/06/09 | 1,215 | 1,215 | 1,201 | 1,201 | 2,000 |
| 2025/06/06 | 1,228 | 1,230 | 1,228 | 1,230 | 300 |
| 2025/06/05 | 1,225 | 1,237 | 1,205 | 1,237 | 5,600 |
| 2025/06/04 | 1,230 | 1,246 | 1,205 | 1,245 | 2,200 |
| 2025/06/03 | 1,226 | 1,249 | 1,226 | 1,238 | 800 |
| 2025/06/02 | 1,222 | 1,246 | 1,214 | 1,230 | 1,500 |
| 2025/05/30 | 1,267 | 1,267 | 1,222 | 1,222 | 1,200 |
| 2025/05/29 | 1,262 | 1,262 | 1,257 | 1,262 | 600 |
| 2025/05/28 | 1,267 | 1,267 | 1,250 | 1,262 | 3,300 |
| 2025/05/27 | 1,230 | 1,267 | 1,228 | 1,267 | 3,700 |
| 2025/05/26 | 1,220 | 1,241 | 1,218 | 1,230 | 9,000 |
| 2025/05/23 | 1,195 | 1,210 | 1,195 | 1,210 | 600 |
| 2025/05/22 | 1,180 | 1,212 | 1,180 | 1,195 | 2,500 |
| 2025/05/21 | 1,181 | 1,199 | 1,180 | 1,180 | 2,400 |
| 2025/05/20 | 1,191 | 1,192 | 1,172 | 1,190 | 3,200 |
| 2025/05/19 | 1,173 | 1,187 | 1,150 | 1,186 | 4,600 |
| 2025/05/16 | 1,150 | 1,185 | 1,149 | 1,171 | 3,000 |
| 2025/05/15 | 1,208 | 1,267 | 1,118 | 1,150 | 82,400 |
| 2025/05/14 | 1,202 | 1,250 | 1,190 | 1,209 | 47,500 |
| 2025/05/13 | 1,134 | 1,134 | 1,112 | 1,134 | 900 |
| 2025/05/12 | 1,136 | 1,139 | 1,130 | 1,133 | 1,300 |
| 2025/05/09 | 1,116 | 1,123 | 1,116 | 1,123 | 1,000 |
| 2025/05/08 | 1,108 | 1,120 | 1,107 | 1,114 | 1,300 |
| 2025/05/07 | 1,116 | 1,149 | 1,090 | 1,112 | 3,500 |
| 2025/05/02 | 1,119 | 1,124 | 1,093 | 1,120 | 2,800 |
| 2025/05/01 | 1,140 | 1,140 | 1,120 | 1,120 | 2,100 |
| 2025/04/30 | 1,116 | 1,120 | 1,110 | 1,120 | 2,700 |
| 2025/04/28 | 1,121 | 1,121 | 1,091 | 1,119 | 1,500 |
| 2025/04/25 | 1,107 | 1,108 | 1,095 | 1,108 | 600 |
| 2025/04/24 | 1,100 | 1,104 | 1,090 | 1,104 | 600 |
| 2025/04/23 | 1,102 | 1,104 | 1,090 | 1,104 | 1,400 |
| 2025/04/22 | 1,088 | 1,169 | 1,075 | 1,102 | 16,600 |
| 2025/04/21 | 1,092 | 1,159 | 1,076 | 1,099 | 14,100 |
| 2025/04/18 | 1,094 | 1,095 | 1,065 | 1,093 | 5,100 |
| 2025/04/17 | 1,092 | 1,094 | 1,043 | 1,094 | 4,400 |
| 2025/04/16 | 1,072 | 1,340 | 995 | 1,094 | 132,300 |
| 2025/04/15 | 1,082 | 1,082 | 1,082 | 1,082 | 200 |
| 2025/04/14 | 1,030 | 1,090 | 1,030 | 1,058 | 4,600 |
| 2025/04/11 | 1,000 | 1,040 | 990 | 1,030 | 2,300 |
| 2025/04/10 | 976 | 1,010 | 965 | 1,010 | 7,700 |
| 2025/04/09 | 948 | 980 | 946 | 955 | 10,200 |
| 2025/04/08 | 975 | 1,022 | 946 | 946 | 9,500 |
| 2025/04/07 | 999 | 1,006 | 975 | 975 | 5,600 |
| 2025/04/04 | 1,022 | 1,065 | 999 | 1,065 | 26,900 |
| 2025/04/03 | 1,064 | 1,064 | 1,030 | 1,036 | 6,500 |
| 2025/04/02 | 1,085 | 1,100 | 1,079 | 1,080 | 4,800 |
| 2025/04/01 | 1,080 | 1,091 | 1,080 | 1,087 | 1,300 |
| 2025/03/31 | 1,070 | 1,099 | 1,056 | 1,099 | 4,300 |
| 2025/03/28 | 1,090 | 1,100 | 1,080 | 1,098 | 1,200 |
| 2025/03/27 | 1,080 | 1,090 | 1,080 | 1,089 | 2,900 |
| 2025/03/26 | 1,085 | 1,085 | 1,058 | 1,080 | 5,400 |
| 2025/03/25 | 1,087 | 1,087 | 1,080 | 1,080 | 500 |
| 2025/03/24 | 1,053 | 1,069 | 1,049 | 1,057 | 1,900 |
| 2025/03/21 | 1,054 | 1,060 | 1,050 | 1,053 | 2,500 |
| 2025/03/19 | 1,046 | 1,047 | 1,046 | 1,046 | 700 |
| 2025/03/18 | 1,076 | 1,091 | 1,026 | 1,050 | 5,300 |
| 2025/03/17 | 1,066 | 1,074 | 1,053 | 1,074 | 2,000 |
| 2025/03/14 | 1,062 | 1,069 | 1,052 | 1,068 | 900 |
| 2025/03/13 | 1,048 | 1,063 | 1,048 | 1,062 | 1,900 |
| 2025/03/12 | 1,023 | 1,052 | 1,022 | 1,048 | 3,200 |
| 2025/03/11 | 1,025 | 1,056 | 1,012 | 1,031 | 6,200 |
| 2025/03/10 | 1,032 | 1,036 | 1,024 | 1,033 | 4,700 |
| 2025/03/07 | 1,043 | 1,044 | 1,032 | 1,034 | 2,000 |
| 2025/03/06 | 1,040 | 1,052 | 1,040 | 1,045 | 4,700 |
| 2025/03/05 | 1,046 | 1,076 | 1,030 | 1,058 | 7,700 |
| 2025/03/04 | 1,061 | 1,071 | 1,050 | 1,050 | 7,200 |
| 2025/03/03 | 1,079 | 1,080 | 1,063 | 1,070 | 3,800 |
| 2025/02/28 | 1,094 | 1,099 | 1,070 | 1,079 | 15,000 |
| 2025/02/27 | 1,116 | 1,116 | 1,100 | 1,100 | 1,000 |
| 2025/02/26 | 1,119 | 1,127 | 1,100 | 1,115 | 7,200 |
| 2025/02/25 | 1,100 | 1,110 | 1,090 | 1,100 | 5,500 |
| 2025/02/21 | 1,116 | 1,135 | 1,095 | 1,104 | 9,000 |
| 2025/02/20 | 1,114 | 1,133 | 1,100 | 1,119 | 3,300 |
| 2025/02/19 | 1,120 | 1,141 | 1,110 | 1,126 | 6,600 |
| 2025/02/18 | 1,105 | 1,150 | 1,104 | 1,131 | 10,000 |
| 2025/02/17 | 1,132 | 1,132 | 1,083 | 1,096 | 9,300 |
| 2025/02/14 | 1,135 | 1,153 | 1,125 | 1,126 | 13,400 |
| 2025/02/13 | 1,141 | 1,188 | 1,135 | 1,146 | 65,000 |
| 2025/02/12 | 1,011 | 1,021 | 1,011 | 1,021 | 1,700 |
| 2025/02/10 | 1,000 | 1,013 | 1,000 | 1,008 | 3,500 |
| 2025/02/07 | 1,001 | 1,011 | 1,001 | 1,001 | 1,300 |
| 2025/02/06 | 1,000 | 1,017 | 1,000 | 1,000 | 1,700 |
| 2025/02/05 | 999 | 1,017 | 999 | 1,000 | 4,800 |
| 2025/02/04 | 1,011 | 1,011 | 999 | 1,000 | 2,400 |
| 2025/02/03 | 999 | 1,014 | 999 | 1,005 | 600 |
| 2025/01/31 | 1,018 | 1,018 | 1,001 | 1,003 | 300 |
| 2025/01/30 | 1,018 | 1,018 | 1,005 | 1,005 | 2,700 |
| 2025/01/29 | 999 | 1,025 | 999 | 1,008 | 4,200 |
| 2025/01/28 | 987 | 1,014 | 987 | 999 | 4,200 |
| 2025/01/27 | 997 | 1,017 | 988 | 995 | 6,100 |
| 2025/01/24 | 985 | 993 | 984 | 986 | 2,000 |
| 2025/01/23 | 981 | 989 | 979 | 989 | 1,600 |
| 2025/01/22 | 980 | 981 | 980 | 981 | 1,500 |
| 2025/01/21 | 980 | 987 | 977 | 980 | 1,200 |
| 2025/01/20 | 989 | 993 | 975 | 980 | 2,700 |
| 2025/01/17 | 971 | 995 | 971 | 975 | 3,800 |
| 2025/01/16 | 986 | 986 | 977 | 980 | 4,700 |
| 2025/01/15 | 997 | 997 | 971 | 985 | 7,200 |
| 2025/01/14 | 1,000 | 1,007 | 981 | 989 | 9,600 |
| 2025/01/10 | 1,011 | 1,019 | 1,002 | 1,002 | 9,300 |
| 2025/01/09 | 1,028 | 1,028 | 1,011 | 1,011 | 5,300 |
| 2025/01/08 | 1,030 | 1,038 | 1,016 | 1,028 | 10,600 |
| 2025/01/07 | 1,044 | 1,044 | 1,031 | 1,031 | 9,200 |
| 2025/01/06 | 1,041 | 1,055 | 1,032 | 1,039 | 7,000 |
| 2024/12/30 | 1,021 | 1,036 | 1,017 | 1,034 | 9,800 |
| 2024/12/27 | 1,013 | 1,034 | 1,011 | 1,023 | 10,200 |
| 2024/12/26 | 1,026 | 1,026 | 1,007 | 1,012 | 14,800 |
| 2024/12/25 | 1,026 | 1,029 | 1,012 | 1,026 | 12,100 |
| 2024/12/24 | 1,017 | 1,033 | 1,017 | 1,019 | 12,900 |
| 2024/12/23 | 1,007 | 1,033 | 1,007 | 1,022 | 11,500 |
| 2024/12/20 | 1,012 | 1,040 | 1,012 | 1,017 | 14,600 |
| 2024/12/19 | 1,000 | 1,014 | 998 | 1,007 | 9,000 |
| 2024/12/18 | 1,044 | 1,051 | 1,008 | 1,010 | 40,000 |
| 2024/12/17 | 1,004 | 1,015 | 989 | 1,014 | 30,800 |
| 2024/12/16 | 995 | 1,014 | 979 | 1,006 | 65,600 |
| 2024/12/13 | 982 | 1,075 | 976 | 1,005 | 256,500 |
| 2024/12/12 | 1,173 | 1,180 | 1,079 | 1,100 | 22,100 |
| 2024/12/11 | 1,250 | 1,250 | 1,188 | 1,188 | 10,600 |
| 2024/12/10 | 1,423 | 1,423 | 1,250 | 1,250 | 15,800 |
| 2024/12/09 | 1,455 | 1,470 | 1,451 | 1,453 | 32,200 |
| 2024/12/06 | 1,446 | 1,458 | 1,438 | 1,455 | 17,800 |
| 2024/12/05 | 1,452 | 1,458 | 1,414 | 1,444 | 27,500 |
| 2024/12/04 | 1,459 | 1,466 | 1,450 | 1,458 | 27,000 |
| 2024/12/03 | 1,470 | 1,478 | 1,450 | 1,470 | 27,100 |
| 2024/12/02 | 1,470 | 1,480 | 1,466 | 1,473 | 20,000 |
| 2024/11/29 | 1,460 | 1,479 | 1,460 | 1,470 | 82,700 |
| 2024/11/28 | 1,460 | 1,463 | 1,452 | 1,459 | 56,500 |
| 2024/11/27 | 1,453 | 1,460 | 1,449 | 1,460 | 82,700 |
| 2024/11/26 | 1,449 | 1,455 | 1,449 | 1,450 | 58,300 |
| 2024/11/25 | 1,449 | 1,449 | 1,445 | 1,448 | 82,400 |
| 2024/11/22 | 1,447 | 1,450 | 1,443 | 1,447 | 29,900 |
| 2024/11/21 | 1,451 | 1,458 | 1,447 | 1,447 | 50,100 |
| 2024/11/20 | 1,452 | 1,454 | 1,448 | 1,450 | 43,600 |
| 2024/11/19 | 1,465 | 1,467 | 1,452 | 1,452 | 182,600 |
| 2024/11/18 | 1,474 | 1,477 | 1,459 | 1,461 | 125,200 |
| 2024/11/15 | 1,500 | 1,510 | 1,466 | 1,467 | 269,800 |
| 2024/11/14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,800 |
| 2024/11/13 | 1,015 | 1,017 | 1,000 | 1,000 | 7,800 |
| 2024/11/12 | 1,014 | 1,015 | 999 | 1,015 | 2,000 |
| 2024/11/11 | 1,000 | 1,010 | 988 | 1,010 | 7,100 |
| 2024/11/08 | 1,000 | 1,018 | 996 | 1,018 | 3,500 |
| 2024/11/07 | 989 | 1,018 | 981 | 1,018 | 13,100 |
| 2024/11/06 | 989 | 989 | 978 | 985 | 3,900 |
| 2024/11/05 | 991 | 991 | 980 | 986 | 2,800 |
| 2024/11/01 | 988 | 992 | 979 | 987 | 4,400 |
| 2024/10/31 | 988 | 999 | 988 | 993 | 4,400 |
| 2024/10/30 | 998 | 1,000 | 981 | 996 | 8,400 |
| 2024/10/29 | 978 | 999 | 977 | 994 | 7,700 |
| 2024/10/28 | 981 | 990 | 979 | 988 | 5,200 |
| 2024/10/25 | 975 | 987 | 975 | 983 | 4,700 |
| 2024/10/24 | 979 | 989 | 978 | 989 | 2,400 |
| 2024/10/23 | 992 | 992 | 975 | 984 | 5,400 |
| 2024/10/22 | 1,000 | 1,000 | 989 | 993 | 2,500 |
| 2024/10/21 | 990 | 996 | 981 | 996 | 3,000 |
| 2024/10/18 | 997 | 997 | 973 | 990 | 6,800 |
| 2024/10/17 | 988 | 998 | 979 | 986 | 5,200 |
| 2024/10/16 | 1,001 | 1,001 | 985 | 988 | 5,600 |
| 2024/10/15 | 1,004 | 1,010 | 1,000 | 1,007 | 4,800 |
| 2024/10/11 | 1,002 | 1,007 | 1,000 | 1,007 | 6,200 |
| 2024/10/10 | 1,005 | 1,020 | 1,002 | 1,002 | 39,400 |
| 2024/10/09 | 1,000 | 1,008 | 1,000 | 1,008 | 8,300 |
| 2024/10/08 | 1,000 | 1,008 | 1,000 | 1,000 | 4,000 |
| 2024/10/07 | 1,000 | 1,004 | 1,000 | 1,000 | 3,600 |
| 2024/10/04 | 1,001 | 1,002 | 998 | 1,000 | 2,600 |
| 2024/10/03 | 1,000 | 1,008 | 998 | 1,001 | 4,000 |
| 2024/10/02 | 1,021 | 1,021 | 999 | 1,000 | 6,300 |
| 2024/10/01 | 998 | 1,008 | 997 | 1,008 | 3,200 |
| 2024/09/30 | 1,000 | 1,011 | 998 | 998 | 4,300 |
| 2024/09/27 | 1,003 | 1,010 | 1,000 | 1,000 | 24,500 |
| 2024/09/26 | 1,008 | 1,010 | 998 | 1,002 | 24,700 |
| 2024/09/25 | 1,000 | 1,008 | 999 | 1,000 | 5,600 |
| 2024/09/24 | 1,010 | 1,010 | 1,002 | 1,002 | 2,900 |
| 2024/09/20 | 1,002 | 1,008 | 1,001 | 1,003 | 3,300 |
| 2024/09/19 | 1,000 | 1,014 | 998 | 999 | 1,400 |
| 2024/09/18 | 1,017 | 1,017 | 996 | 997 | 1,800 |
| 2024/09/17 | 1,004 | 1,004 | 996 | 1,000 | 3,000 |
| 2024/09/13 | 1,003 | 1,004 | 997 | 999 | 3,200 |
| 2024/09/12 | 996 | 1,016 | 996 | 1,002 | 2,400 |
| 2024/09/11 | 1,018 | 1,018 | 996 | 996 | 6,800 |
| 2024/09/10 | 1,002 | 1,007 | 1,000 | 1,007 | 1,900 |
| 2024/09/09 | 1,000 | 1,004 | 1,000 | 1,004 | 1,200 |
| 2024/09/06 | 1,011 | 1,011 | 1,000 | 1,000 | 2,400 |
| 2024/09/05 | 1,003 | 1,020 | 1,000 | 1,000 | 4,000 |
| 2024/09/04 | 1,017 | 1,017 | 1,004 | 1,004 | 11,600 |
| 2024/09/03 | 1,015 | 1,037 | 1,013 | 1,018 | 5,900 |
| 2024/09/02 | 1,001 | 1,014 | 1,001 | 1,002 | 12,200 |
| 2024/08/30 | 990 | 1,005 | 990 | 998 | 5,300 |
| 2024/08/29 | 988 | 1,001 | 987 | 989 | 4,000 |
| 2024/08/28 | 989 | 1,000 | 981 | 991 | 10,300 |
| 2024/08/27 | 992 | 1,015 | 986 | 994 | 9,600 |
| 2024/08/26 | 1,006 | 1,006 | 991 | 992 | 13,300 |
| 2024/08/23 | 983 | 990 | 978 | 988 | 9,400 |
| 2024/08/22 | 995 | 996 | 987 | 989 | 5,800 |
| 2024/08/21 | 985 | 995 | 983 | 995 | 10,900 |
| 2024/08/20 | 989 | 998 | 982 | 989 | 14,600 |
| 2024/08/19 | 987 | 990 | 962 | 976 | 23,500 |