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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 1,007 | 1,007 | 981 | 986 | 62,000 |
| 2024/08/15 | 980 | 1,030 | 976 | 1,008 | 33,500 |
| 2024/08/14 | 1,084 | 1,110 | 1,084 | 1,100 | 4,300 |
| 2024/08/13 | 1,055 | 1,099 | 1,052 | 1,080 | 3,600 |
| 2024/08/09 | 1,030 | 1,075 | 1,030 | 1,040 | 5,700 |
| 2024/08/08 | 991 | 1,030 | 991 | 1,030 | 3,900 |
| 2024/08/07 | 961 | 1,044 | 961 | 1,011 | 7,100 |
| 2024/08/06 | 930 | 1,041 | 930 | 991 | 115,500 |
| 2024/08/05 | 981 | 1,001 | 935 | 951 | 32,900 |
| 2024/08/02 | 1,101 | 1,101 | 1,030 | 1,047 | 20,500 |
| 2024/08/01 | 1,164 | 1,164 | 1,103 | 1,120 | 13,600 |
| 2024/07/31 | 1,141 | 1,167 | 1,128 | 1,164 | 4,000 |
| 2024/07/30 | 1,160 | 1,169 | 1,120 | 1,145 | 11,700 |
| 2024/07/29 | 1,178 | 1,179 | 1,152 | 1,168 | 5,800 |
| 2024/07/26 | 1,176 | 1,179 | 1,149 | 1,167 | 3,300 |
| 2024/07/25 | 1,167 | 1,179 | 1,136 | 1,158 | 4,700 |
| 2024/07/24 | 1,196 | 1,196 | 1,161 | 1,166 | 14,500 |
| 2024/07/23 | 1,194 | 1,202 | 1,174 | 1,202 | 19,100 |
| 2024/07/22 | 1,230 | 1,240 | 1,197 | 1,200 | 12,000 |
| 2024/07/19 | 1,252 | 1,252 | 1,211 | 1,229 | 13,800 |
| 2024/07/18 | 1,262 | 1,279 | 1,220 | 1,259 | 8,800 |
| 2024/07/17 | 1,259 | 1,280 | 1,250 | 1,270 | 17,600 |
| 2024/07/16 | 1,214 | 1,240 | 1,214 | 1,240 | 11,600 |
| 2024/07/12 | 1,175 | 1,216 | 1,170 | 1,204 | 13,300 |
| 2024/07/11 | 1,210 | 1,210 | 1,174 | 1,177 | 11,100 |
| 2024/07/10 | 1,220 | 1,220 | 1,190 | 1,196 | 7,000 |
| 2024/07/09 | 1,207 | 1,235 | 1,207 | 1,220 | 3,000 |
| 2024/07/08 | 1,212 | 1,234 | 1,200 | 1,217 | 4,300 |
| 2024/07/05 | 1,210 | 1,222 | 1,210 | 1,216 | 1,800 |
| 2024/07/04 | 1,215 | 1,222 | 1,195 | 1,210 | 16,300 |
| 2024/07/03 | 1,220 | 1,232 | 1,213 | 1,223 | 4,800 |
| 2024/07/02 | 1,205 | 1,224 | 1,205 | 1,212 | 4,400 |
| 2024/07/01 | 1,242 | 1,242 | 1,200 | 1,204 | 13,100 |
| 2024/06/28 | 1,232 | 1,249 | 1,208 | 1,212 | 11,900 |
| 2024/06/27 | 1,240 | 1,260 | 1,221 | 1,223 | 64,700 |
| 2024/06/26 | 1,255 | 1,255 | 1,204 | 1,238 | 59,800 |
| 2024/06/25 | 1,205 | 1,249 | 1,203 | 1,248 | 7,600 |
| 2024/06/24 | 1,201 | 1,219 | 1,201 | 1,203 | 9,700 |
| 2024/06/21 | 1,220 | 1,230 | 1,200 | 1,200 | 11,100 |
| 2024/06/20 | 1,200 | 1,231 | 1,200 | 1,222 | 6,300 |
| 2024/06/19 | 1,225 | 1,229 | 1,212 | 1,216 | 6,200 |
| 2024/06/18 | 1,244 | 1,244 | 1,223 | 1,224 | 6,200 |
| 2024/06/17 | 1,267 | 1,280 | 1,227 | 1,231 | 13,200 |
| 2024/06/14 | 1,265 | 1,280 | 1,258 | 1,267 | 11,300 |
| 2024/06/13 | 1,277 | 1,301 | 1,266 | 1,301 | 7,600 |
| 2024/06/12 | 1,285 | 1,293 | 1,260 | 1,280 | 11,200 |
| 2024/06/11 | 1,300 | 1,305 | 1,281 | 1,299 | 3,500 |
| 2024/06/10 | 1,310 | 1,317 | 1,281 | 1,295 | 7,900 |
| 2024/06/07 | 1,284 | 1,315 | 1,267 | 1,307 | 26,200 |
| 2024/06/06 | 1,250 | 1,284 | 1,235 | 1,284 | 55,800 |
| 2024/06/05 | 1,260 | 1,260 | 1,213 | 1,225 | 9,900 |
| 2024/06/04 | 1,233 | 1,263 | 1,229 | 1,259 | 10,200 |
| 2024/06/03 | 1,231 | 1,233 | 1,205 | 1,233 | 11,600 |
| 2024/05/31 | 1,204 | 1,235 | 1,199 | 1,235 | 13,500 |
| 2024/05/30 | 1,195 | 1,206 | 1,190 | 1,203 | 12,600 |
| 2024/05/29 | 1,233 | 1,233 | 1,194 | 1,200 | 19,400 |
| 2024/05/28 | 1,230 | 1,245 | 1,224 | 1,230 | 10,800 |
| 2024/05/27 | 1,260 | 1,260 | 1,223 | 1,230 | 35,000 |
| 2024/05/24 | 1,250 | 1,275 | 1,240 | 1,264 | 16,800 |
| 2024/05/23 | 1,280 | 1,289 | 1,260 | 1,271 | 24,100 |
| 2024/05/22 | 1,288 | 1,297 | 1,270 | 1,280 | 36,000 |
| 2024/05/21 | 1,314 | 1,317 | 1,274 | 1,290 | 28,500 |
| 2024/05/20 | 1,283 | 1,318 | 1,283 | 1,314 | 15,900 |
| 2024/05/17 | 1,291 | 1,315 | 1,279 | 1,307 | 18,000 |
| 2024/05/16 | 1,291 | 1,338 | 1,236 | 1,307 | 77,700 |
| 2024/05/15 | 1,401 | 1,407 | 1,278 | 1,291 | 164,300 |
| 2024/05/14 | 1,428 | 1,473 | 1,373 | 1,430 | 27,800 |
| 2024/05/13 | 1,435 | 1,443 | 1,395 | 1,428 | 18,100 |
| 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 |