KabuInsight

アウトルックコンサルティング

5596
グロース/情報･通信業/OutlookConsulting Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-02-251,792.01,792.01,792.01,792.00.00.00%—
2026-02-241,787.01,792.01,787.01,792.0+4.0+0.22%300
2026-02-201,788.01,788.01,788.01,788.00.00.00%1,100
2026-02-191,786.01,788.01,786.01,788.0+2.0+0.11%1,900
2026-02-181,786.01,787.01,786.01,786.0+1.0+0.06%2,300
2026-02-171,786.01,786.01,785.01,785.00.00.00%1,500
2026-02-161,786.01,786.01,785.01,785.0-3.0-0.17%4,600
2026-02-131,787.01,788.01,787.01,788.0+1.0+0.06%2,400
2026-02-121,787.01,787.01,787.01,787.00.00.00%300
2026-02-101,787.01,787.01,787.01,787.0+1.0+0.06%100
2026-02-091,786.01,787.01,786.01,786.00.00.00%1,400
2026-02-061,786.01,787.01,785.01,786.0-4.0-0.22%1,800
2026-02-051,797.01,797.01,790.01,790.0+2.0+0.11%600
2026-02-041,788.01,788.01,788.01,788.0-9.0-0.50%300
2026-02-031,789.01,797.01,788.01,797.0+11.0+0.62%2,300
2026-02-021,785.01,786.01,785.01,786.0+1.0+0.06%2,800
2026-01-301,785.01,785.01,784.01,785.0+1.0+0.06%1,700
2026-01-291,789.01,789.01,784.01,784.0-4.0-0.22%2,700
2026-01-281,784.01,788.01,784.01,788.0+4.0+0.22%400
2026-01-271,784.01,784.01,784.01,784.00.00.00%800
2026-01-261,784.01,784.01,783.01,784.0-14.0-0.78%1,300
2026-01-231,784.01,798.01,784.01,798.0+14.0+0.78%1,500
2026-01-221,784.01,784.01,784.01,784.0+1.0+0.06%100
2026-01-211,783.01,783.01,783.01,783.00.00.00%—
2026-01-201,783.01,783.01,783.01,783.00.00.00%—
2026-01-191,783.01,783.01,783.01,783.0-5.0-0.28%200
2026-01-161,788.01,788.01,788.01,788.00.00.00%—
2026-01-151,784.01,788.01,777.01,788.0-9.0-0.50%4,100
2026-01-141,797.01,797.01,797.01,797.00.00.00%—
2026-01-131,796.01,797.01,796.01,797.0+1.0+0.06%2,700
2026-01-091,796.01,796.01,796.01,796.00.00.00%300
2026-01-081,797.01,797.01,796.01,796.00.00.00%37,100
2026-01-071,796.01,796.01,796.01,796.00.00.00%4,500
2026-01-061,797.01,797.01,796.01,796.00.00.00%2,900
2026-01-051,797.01,797.01,796.01,796.00.00.00%5,400
2025-12-301,796.01,797.01,796.01,796.0+1.0+0.06%700
2025-12-291,793.01,796.01,793.01,795.0+2.0+0.11%1,000
2025-12-261,790.01,802.01,790.01,793.0+10.0+0.56%20,700
2025-12-251,784.01,784.01,783.01,783.0-1.0-0.06%1,600
2025-12-241,785.01,786.01,784.01,784.0-7.0-0.39%5,200
2025-12-231,791.01,791.01,785.01,791.0-2.0-0.11%4,300
2025-12-221,795.01,795.01,791.01,793.0-2.0-0.11%9,600
2025-12-191,795.01,796.01,795.01,795.00.00.00%5,500
2025-12-181,795.01,796.01,795.01,795.00.00.00%1,900
2025-12-171,795.01,796.01,795.01,795.00.00.00%5,100
2025-12-161,795.01,796.01,795.01,795.00.00.00%10,500
2025-12-151,796.01,796.01,795.01,795.00.00.00%6,200
2025-12-121,795.01,796.01,795.01,795.00.00.00%2,400
2025-12-111,795.01,796.01,795.01,795.00.00.00%900
2025-12-101,795.01,796.01,795.01,795.00.00.00%6,400
2025-12-091,794.01,795.01,794.01,795.0+1.0+0.06%18,200
2025-12-081,794.01,794.01,794.01,794.00.00.00%87,100
2025-12-051,795.01,795.01,794.01,794.00.00.00%4,800
2025-12-041,794.01,794.01,794.01,794.0-1.0-0.06%27,600
2025-12-031,794.01,795.01,794.01,795.0+1.0+0.06%4,300
2025-12-021,794.01,794.01,794.01,794.00.00.00%8,700
2025-12-011,794.01,794.01,794.01,794.00.00.00%27,100
2025-11-281,794.01,794.01,794.01,794.00.00.00%23,400
2025-11-271,794.01,794.01,794.01,794.00.00.00%17,900
2025-11-261,794.01,794.01,792.01,794.0+1.0+0.06%58,900
2025-11-251,792.01,794.01,792.01,793.0+1.0+0.06%24,900
2025-11-211,791.01,793.01,791.01,792.0+1.0+0.06%47,000
2025-11-201,790.01,792.01,790.01,791.0+1.0+0.06%57,000
2025-11-191,790.01,791.01,790.01,790.00.00.00%79,300
2025-11-181,790.01,791.01,790.01,790.00.00.00%40,800
2025-11-171,790.01,791.01,789.01,790.0-1.0-0.06%90,500
2025-11-141,791.01,792.01,790.01,791.0+200.0+12.57%134,800
2025-11-131,591.01,591.01,591.01,591.0+300.0+23.24%15,200
2025-11-121,226.01,291.01,226.01,291.0+65.0+5.30%7,800
2025-11-111,224.01,226.01,202.01,226.0+12.0+0.99%3,100
2025-11-101,214.01,220.01,214.01,214.00.00.00%1,700
2025-11-071,220.01,225.01,214.01,214.0-13.0-1.06%800
2025-11-061,228.01,234.01,201.01,227.0+29.0+2.42%2,200
2025-11-051,249.01,249.01,181.01,198.0-24.0-1.96%3,100
2025-11-041,215.01,223.01,209.01,222.00.00.00%3,600
2025-10-311,223.01,227.01,218.01,222.0+3.0+0.25%3,300
2025-10-301,225.01,238.01,213.01,219.0+1.0+0.08%3,600
2025-10-291,251.01,251.01,216.01,218.0-38.0-3.03%7,600
2025-10-281,283.01,283.01,255.01,256.0-27.0-2.10%2,000
2025-10-271,307.01,307.01,251.01,283.0-20.0-1.53%4,000
2025-10-241,296.01,303.01,258.01,303.0+3.0+0.23%1,900
2025-10-231,308.01,320.01,300.01,300.0-20.0-1.52%600
2025-10-221,301.01,320.01,300.01,320.0+5.0+0.38%2,800
2025-10-211,296.01,324.01,296.01,315.0+10.0+0.77%2,500
2025-10-201,333.01,333.01,300.01,305.0+20.0+1.56%3,500
2025-10-171,268.01,300.01,255.01,285.0+12.0+0.94%4,800
2025-10-161,265.01,313.01,265.01,273.0+3.0+0.24%1,200
2025-10-151,255.01,281.01,234.01,270.0+8.0+0.63%5,800
2025-10-141,312.01,312.01,248.01,262.0-59.0-4.47%5,100
2025-10-101,326.01,332.01,230.01,321.0-13.0-0.97%7,900
2025-10-091,338.01,345.01,328.01,334.0+5.0+0.38%2,800
2025-10-081,329.01,329.01,329.01,329.0-1.0-0.08%100
2025-10-071,326.01,332.01,312.01,330.0-5.0-0.37%1,600
2025-10-061,367.01,367.01,313.01,335.0-7.0-0.52%2,300
2025-10-031,325.01,343.01,325.01,342.0+9.0+0.68%700
2025-10-021,348.01,348.01,320.01,333.0+8.0+0.60%1,200
2025-10-011,372.01,372.01,325.01,325.0-49.0-3.57%3,200
2025-09-301,365.01,375.01,365.01,374.0+9.0+0.66%2,400
2025-09-291,365.01,365.01,350.01,365.0-8.0-0.58%4,100
2025-09-261,396.01,399.01,362.01,373.0-17.0-1.22%2,100
2025-09-251,382.01,399.01,364.01,390.0+8.0+0.58%4,600
2025-09-241,355.01,385.01,355.01,382.0+27.0+1.99%3,600
2025-09-221,331.01,370.01,331.01,355.0+24.0+1.80%5,500
2025-09-191,348.01,350.01,325.01,331.0-17.0-1.26%2,800
2025-09-181,346.01,348.01,346.01,348.0+9.0+0.67%1,700
2025-09-171,340.01,340.01,328.01,339.0-1.0-0.07%3,300
2025-09-161,331.01,360.01,325.01,340.0+1.0+0.07%4,600
2025-09-121,374.01,375.01,321.01,339.0-36.0-2.62%2,500
2025-09-111,349.01,375.01,327.01,375.00.00.00%3,400
2025-09-101,350.01,385.01,340.01,375.0+5.0+0.36%5,800
2025-09-091,340.01,379.01,317.01,370.0+22.0+1.63%4,900
2025-09-081,378.01,378.01,348.01,348.0+16.0+1.20%3,200
2025-09-051,325.01,384.01,325.01,332.0-14.0-1.04%2,800
2025-09-041,301.01,346.01,301.01,346.0+21.0+1.58%1,000
2025-09-031,330.01,330.01,295.01,325.0-7.0-0.53%9,200
2025-09-021,375.01,375.01,332.01,332.0-43.0-3.13%3,800
2025-09-011,365.01,378.01,330.01,375.0+5.0+0.36%1,800
2025-08-291,342.01,385.01,338.01,370.0+20.0+1.48%5,100
2025-08-281,384.01,387.01,350.01,350.0-37.0-2.67%5,700
2025-08-271,388.01,388.01,376.01,387.0——600

直近120営業日分を表示