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 |
|---|---|---|---|---|---|
| 2024/05/10 | 1,445 | 1,452 | 1,403 | 1,405 | 8,800 |
| 2024/05/09 | 1,478 | 1,480 | 1,455 | 1,464 | 5,200 |
| 2024/05/08 | 1,462 | 1,469 | 1,445 | 1,469 | 7,900 |
| 2024/05/07 | 1,425 | 1,478 | 1,425 | 1,458 | 9,000 |
| 2024/05/02 | 1,442 | 1,451 | 1,410 | 1,413 | 6,600 |
| 2024/05/01 | 1,421 | 1,468 | 1,421 | 1,439 | 6,900 |
| 2024/04/30 | 1,392 | 1,440 | 1,392 | 1,436 | 21,600 |
| 2024/04/26 | 1,357 | 1,403 | 1,338 | 1,396 | 25,000 |
| 2024/04/25 | 1,377 | 1,379 | 1,356 | 1,356 | 14,800 |
| 2024/04/24 | 1,363 | 1,385 | 1,363 | 1,377 | 11,600 |
| 2024/04/23 | 1,382 | 1,386 | 1,353 | 1,371 | 11,400 |
| 2024/04/22 | 1,398 | 1,429 | 1,367 | 1,385 | 14,400 |
| 2024/04/19 | 1,400 | 1,403 | 1,351 | 1,392 | 27,000 |
| 2024/04/18 | 1,391 | 1,426 | 1,390 | 1,400 | 8,700 |
| 2024/04/17 | 1,399 | 1,427 | 1,376 | 1,402 | 15,300 |
| 2024/04/16 | 1,400 | 1,425 | 1,370 | 1,399 | 29,400 |
| 2024/04/15 | 1,430 | 1,440 | 1,400 | 1,407 | 18,000 |
| 2024/04/12 | 1,436 | 1,459 | 1,420 | 1,453 | 20,000 |
| 2024/04/11 | 1,458 | 1,478 | 1,434 | 1,442 | 20,500 |
| 2024/04/10 | 1,494 | 1,512 | 1,469 | 1,488 | 19,500 |
| 2024/04/09 | 1,548 | 1,555 | 1,482 | 1,506 | 19,600 |
| 2024/04/08 | 1,520 | 1,550 | 1,515 | 1,532 | 10,100 |
| 2024/04/05 | 1,537 | 1,545 | 1,454 | 1,491 | 29,900 |
| 2024/04/04 | 1,501 | 1,556 | 1,501 | 1,528 | 16,800 |
| 2024/04/03 | 1,500 | 1,533 | 1,462 | 1,503 | 37,300 |
| 2024/04/02 | 1,530 | 1,548 | 1,481 | 1,534 | 43,500 |
| 2024/04/01 | 1,550 | 1,561 | 1,506 | 1,538 | 26,800 |
| 2024/03/29 | 1,575 | 1,600 | 1,543 | 1,560 | 28,300 |
| 2024/03/28 | 1,670 | 1,690 | 1,595 | 1,595 | 22,600 |
| 2024/03/27 | 1,583 | 1,699 | 1,556 | 1,643 | 98,500 |
| 2024/03/26 | 1,627 | 1,627 | 1,553 | 1,569 | 18,300 |
| 2024/03/25 | 1,624 | 1,666 | 1,590 | 1,596 | 29,900 |
| 2024/03/22 | 1,603 | 1,611 | 1,555 | 1,611 | 23,700 |
| 2024/03/21 | 1,600 | 1,620 | 1,570 | 1,601 | 23,900 |
| 2024/03/19 | 1,528 | 1,579 | 1,512 | 1,579 | 40,300 |
| 2024/03/18 | 1,543 | 1,578 | 1,510 | 1,543 | 43,700 |
| 2024/03/15 | 1,428 | 1,580 | 1,427 | 1,555 | 83,900 |
| 2024/03/14 | 1,408 | 1,431 | 1,378 | 1,431 | 28,400 |
| 2024/03/13 | 1,450 | 1,450 | 1,390 | 1,421 | 41,000 |
| 2024/03/12 | 1,393 | 1,434 | 1,361 | 1,434 | 27,500 |
| 2024/03/11 | 1,390 | 1,415 | 1,350 | 1,383 | 39,100 |
| 2024/03/08 | 1,440 | 1,497 | 1,415 | 1,435 | 60,800 |
| 2024/03/07 | 1,511 | 1,512 | 1,407 | 1,418 | 62,600 |
| 2024/03/06 | 1,442 | 1,529 | 1,420 | 1,529 | 68,600 |
| 2024/03/05 | 1,386 | 1,446 | 1,357 | 1,443 | 52,500 |
| 2024/03/04 | 1,390 | 1,415 | 1,368 | 1,414 | 52,900 |
| 2024/03/01 | 1,357 | 1,396 | 1,349 | 1,379 | 30,300 |
| 2024/02/29 | 1,370 | 1,370 | 1,320 | 1,349 | 36,800 |
| 2024/02/28 | 1,335 | 1,409 | 1,333 | 1,381 | 46,400 |
| 2024/02/27 | 1,376 | 1,377 | 1,312 | 1,335 | 33,900 |
| 2024/02/26 | 1,352 | 1,365 | 1,322 | 1,363 | 37,200 |
| 2024/02/22 | 1,368 | 1,368 | 1,332 | 1,358 | 33,000 |
| 2024/02/21 | 1,395 | 1,429 | 1,368 | 1,368 | 34,400 |
| 2024/02/20 | 1,438 | 1,465 | 1,403 | 1,410 | 34,700 |
| 2024/02/19 | 1,411 | 1,470 | 1,411 | 1,449 | 63,100 |
| 2024/02/16 | 1,424 | 1,426 | 1,345 | 1,403 | 57,200 |
| 2024/02/15 | 1,307 | 1,407 | 1,304 | 1,398 | 104,100 |
| 2024/02/14 | 1,249 | 1,321 | 1,247 | 1,310 | 102,200 |
| 2024/02/13 | 1,239 | 1,245 | 1,210 | 1,228 | 35,800 |
| 2024/02/09 | 1,210 | 1,238 | 1,209 | 1,224 | 20,400 |
| 2024/02/08 | 1,229 | 1,239 | 1,203 | 1,215 | 21,100 |
| 2024/02/07 | 1,260 | 1,260 | 1,220 | 1,220 | 27,100 |
| 2024/02/06 | 1,258 | 1,283 | 1,243 | 1,269 | 25,300 |
| 2024/02/05 | 1,261 | 1,261 | 1,240 | 1,240 | 15,800 |
| 2024/02/02 | 1,248 | 1,271 | 1,227 | 1,246 | 39,300 |
| 2024/02/01 | 1,254 | 1,254 | 1,218 | 1,223 | 21,300 |
| 2024/01/31 | 1,291 | 1,304 | 1,247 | 1,263 | 27,300 |
| 2024/01/30 | 1,251 | 1,305 | 1,229 | 1,305 | 93,200 |
| 2024/01/29 | 1,241 | 1,268 | 1,227 | 1,236 | 50,100 |
| 2024/01/26 | 1,227 | 1,227 | 1,206 | 1,225 | 17,300 |
| 2024/01/25 | 1,238 | 1,238 | 1,214 | 1,220 | 14,300 |
| 2024/01/24 | 1,212 | 1,234 | 1,209 | 1,230 | 25,000 |
| 2024/01/23 | 1,256 | 1,259 | 1,215 | 1,220 | 36,400 |
| 2024/01/22 | 1,260 | 1,280 | 1,215 | 1,251 | 60,700 |
| 2024/01/19 | 1,210 | 1,259 | 1,200 | 1,259 | 73,800 |
| 2024/01/18 | 1,179 | 1,199 | 1,165 | 1,198 | 21,500 |
| 2024/01/17 | 1,174 | 1,185 | 1,160 | 1,177 | 22,400 |
| 2024/01/16 | 1,189 | 1,220 | 1,166 | 1,179 | 65,600 |
| 2024/01/15 | 1,151 | 1,185 | 1,140 | 1,177 | 27,900 |
| 2024/01/12 | 1,174 | 1,180 | 1,128 | 1,148 | 48,900 |
| 2024/01/11 | 1,192 | 1,192 | 1,173 | 1,179 | 17,300 |
| 2024/01/10 | 1,189 | 1,192 | 1,169 | 1,173 | 17,700 |
| 2024/01/09 | 1,184 | 1,200 | 1,162 | 1,172 | 43,800 |
| 2024/01/05 | 1,225 | 1,225 | 1,157 | 1,169 | 43,100 |
| 2024/01/04 | 1,190 | 1,239 | 1,170 | 1,225 | 54,200 |
| 2023/12/29 | 1,153 | 1,202 | 1,145 | 1,192 | 89,600 |
| 2023/12/28 | 1,125 | 1,153 | 1,100 | 1,147 | 100,200 |
| 2023/12/27 | 1,157 | 1,157 | 1,113 | 1,121 | 103,800 |
| 2023/12/26 | 1,130 | 1,169 | 1,128 | 1,146 | 98,600 |
| 2023/12/25 | 1,190 | 1,210 | 1,140 | 1,140 | 89,900 |
| 2023/12/22 | 1,198 | 1,217 | 1,155 | 1,177 | 88,300 |
| 2023/12/21 | 1,210 | 1,225 | 1,193 | 1,203 | 53,600 |
| 2023/12/20 | 1,264 | 1,266 | 1,224 | 1,230 | 94,400 |
| 2023/12/19 | 1,256 | 1,330 | 1,256 | 1,290 | 83,400 |
| 2023/12/18 | 1,300 | 1,305 | 1,218 | 1,276 | 116,700 |
| 2023/12/15 | 1,296 | 1,325 | 1,295 | 1,318 | 114,200 |
| 2023/12/14 | 1,326 | 1,339 | 1,275 | 1,329 | 221,900 |
| 2023/12/13 | 1,338 | 1,353 | 1,280 | 1,280 | 547,900 |
| 2023/12/12 | 1,656 | 1,666 | 1,341 | 1,395 | 1,190,000 |