日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オリエンタルコンサルタンツホールディングス(2498)の株価時系列情報

オリエンタルコンサルタンツホールディングス(2498)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
2024/03/28 2,980 3,010 2,980 2,995 1,700
2024/03/27 3,015 3,030 3,005 3,005 1,300
2024/03/26 3,000 3,055 3,000 3,035 3,500
2024/03/25 3,090 3,090 3,000 3,010 19,700
2024/03/22 2,994 3,000 2,971 3,000 2,800
2024/03/21 2,972 3,000 2,971 2,995 4,700
2024/03/19 2,965 2,987 2,951 2,967 5,900
2024/03/18 2,890 2,970 2,890 2,965 3,500
2024/03/15 2,880 2,929 2,874 2,886 3,000
2024/03/14 2,857 2,874 2,851 2,874 900
2024/03/13 2,858 2,860 2,856 2,856 500
2024/03/12 2,861 2,867 2,854 2,854 2,100
2024/03/11 2,901 2,901 2,871 2,890 3,000
2024/03/08 2,900 2,922 2,900 2,907 700
2024/03/07 2,919 2,919 2,883 2,912 3,100
2024/03/06 2,904 2,918 2,901 2,918 800
2024/03/05 2,894 2,904 2,894 2,904 2,700
2024/03/04 2,886 2,937 2,880 2,930 5,000
2024/03/01 2,913 2,913 2,890 2,899 900
2024/02/29 2,895 2,936 2,895 2,913 4,200
2024/02/28 2,910 2,941 2,910 2,910 2,400
2024/02/27 2,934 2,938 2,910 2,910 2,400
2024/02/26 2,993 3,045 2,946 2,946 24,500
2024/02/22 2,895 2,945 2,880 2,905 5,600
2024/02/21 2,889 2,895 2,875 2,895 1,500
2024/02/20 2,876 2,892 2,870 2,892 3,200
2024/02/19 2,831 2,855 2,822 2,855 4,400
2024/02/16 2,881 2,881 2,820 2,867 1,500
2024/02/15 2,862 2,872 2,801 2,872 13,400
2024/02/14 2,991 2,991 2,956 2,956 900
2024/02/13 2,997 2,998 2,956 2,992 4,000
2024/02/09 2,961 2,971 2,961 2,971 700
2024/02/08 2,995 2,995 2,973 2,985 600
2024/02/07 2,975 2,992 2,973 2,980 1,500
2024/02/06 2,985 2,985 2,969 2,974 900
2024/02/05 2,930 2,993 2,930 2,984 1,100
2024/02/02 2,923 2,946 2,923 2,930 2,000
2024/02/01 2,961 2,970 2,909 2,923 2,000
2024/01/31 2,960 2,990 2,960 2,971 1,200
2024/01/30 2,980 2,980 2,960 2,960 1,400
2024/01/29 2,950 2,987 2,950 2,951 2,900
2024/01/26 2,982 2,982 2,935 2,935 1,800
2024/01/25 2,931 2,966 2,926 2,934 1,400
2024/01/24 3,010 3,020 2,926 2,926 49,500
2024/01/23 2,886 2,937 2,886 2,918 4,400
2024/01/22 2,865 2,900 2,855 2,876 2,700
2024/01/19 2,800 2,815 2,800 2,800 2,800
2024/01/18 2,771 2,785 2,771 2,785 900
2024/01/17 2,780 2,798 2,779 2,780 2,600
2024/01/16 2,780 2,797 2,763 2,780 2,600
2024/01/15 2,760 2,798 2,760 2,771 1,900
2024/01/12 2,765 2,765 2,755 2,760 700
2024/01/11 2,800 2,800 2,765 2,765 5,100
2024/01/10 2,788 2,788 2,753 2,772 2,900
2024/01/09 2,755 2,765 2,755 2,765 1,000
2024/01/05 2,780 2,780 2,733 2,763 2,800
2024/01/04 2,745 2,780 2,729 2,770 2,800
2023/12/29 2,700 2,726 2,699 2,715 1,300
2023/12/28 2,703 2,750 2,700 2,726 2,800
2023/12/27 2,667 2,710 2,667 2,703 1,000
2023/12/26 2,728 2,728 2,656 2,667 2,600
2023/12/25 2,712 2,720 2,712 2,712 17,700
2023/12/22 2,615 2,641 2,615 2,633 800
2023/12/21 2,605 2,623 2,605 2,614 900
2023/12/20 2,628 2,650 2,628 2,650 500
2023/12/19 2,617 2,630 2,600 2,605 2,000
2023/12/18 2,590 2,612 2,590 2,600 1,600
2023/12/15 2,650 2,650 2,550 2,590 5,900
2023/12/14 2,674 2,675 2,637 2,637 2,600
2023/12/13 2,714 2,714 2,688 2,688 1,300
2023/12/12 2,781 2,820 2,710 2,728 28,700
2023/12/11 2,730 2,730 2,700 2,700 1,500
2023/12/08 2,700 2,700 2,650 2,650 2,600
2023/12/07 2,685 2,695 2,685 2,695 500
2023/12/06 2,700 2,710 2,685 2,685 1,600
2023/12/05 2,679 2,700 2,679 2,679 1,800
2023/12/04 2,687 2,687 2,683 2,683 400
2023/12/01 2,700 2,704 2,673 2,704 1,800
2023/11/30 2,660 2,673 2,660 2,662 700
2023/11/29 2,690 2,690 2,655 2,660 1,300
2023/11/28 2,672 2,694 2,670 2,694 1,500
2023/11/27 2,694 2,694 2,688 2,688 11,500
2023/11/24 2,718 2,718 2,678 2,694 23,600
2023/11/22 2,616 2,640 2,616 2,638 1,400
2023/11/21 2,629 2,630 2,625 2,630 1,400
2023/11/20 2,622 2,642 2,618 2,642 4,800
2023/11/17 2,601 2,631 2,601 2,608 500
2023/11/16 2,650 2,650 2,600 2,629 1,300
2023/11/15 2,630 2,679 2,629 2,634 13,000
2023/11/14 2,610 2,627 2,550 2,627 4,000
2023/11/13 2,634 2,634 2,609 2,610 1,500
2023/11/10 2,570 2,593 2,570 2,593 200
2023/11/09 2,593 2,593 2,570 2,575 2,600
2023/11/08 2,608 2,608 2,595 2,595 1,100
2023/11/07 2,601 2,601 2,600 2,600 200
2023/11/06 2,600 2,609 2,583 2,598 2,000
2023/11/02 2,593 2,606 2,593 2,600 400
2023/11/01 2,578 2,586 2,578 2,586 300
2023/10/31 2,552 2,575 2,542 2,575 1,300
2023/10/30 2,575 2,577 2,575 2,577 300
2023/10/27 2,551 2,590 2,551 2,575 3,000
2023/10/26 2,550 2,601 2,549 2,601 1,200
2023/10/25 2,583 2,583 2,583 2,583 100
2023/10/24 2,609 2,609 2,580 2,580 900
2023/10/23 2,609 2,612 2,609 2,609 400
2023/10/19 2,608 2,609 2,602 2,609 600
2023/10/18 2,641 2,641 2,641 2,641 200
2023/10/17 2,616 2,653 2,603 2,641 900
2023/10/16 2,630 2,632 2,602 2,602 3,900
2023/10/13 2,631 2,650 2,631 2,634 1,600
2023/10/12 2,659 2,659 2,631 2,643 4,700
2023/10/11 2,700 2,700 2,620 2,642 11,900
2023/10/10 2,533 2,749 2,530 2,735 16,700
2023/10/06 2,520 2,520 2,520 2,520 300
2023/10/05 2,516 2,530 2,510 2,517 1,000
2023/10/04 2,515 2,535 2,515 2,516 2,500
2023/10/03 2,575 2,575 2,502 2,528 3,800
2023/10/02 2,606 2,636 2,571 2,575 3,500
2023/09/29 2,605 2,643 2,560 2,620 4,900
2023/09/28 2,670 2,700 2,630 2,630 4,500
2023/09/27 2,670 2,720 2,670 2,704 16,900
2023/09/26 2,672 2,689 2,665 2,680 8,500
2023/09/25 2,651 2,664 2,651 2,660 1,100
2023/09/22 2,661 2,669 2,651 2,651 3,000
2023/09/21 2,645 2,675 2,643 2,675 3,600
2023/09/20 2,661 2,661 2,627 2,658 1,200
2023/09/19 2,636 2,667 2,617 2,640 6,300
2023/09/15 2,599 2,623 2,599 2,615 4,000
2023/09/14 2,598 2,602 2,583 2,599 5,300
2023/09/13 2,588 2,598 2,581 2,598 1,300
2023/09/12 2,581 2,593 2,580 2,580 2,100
2023/09/11 2,600 2,600 2,580 2,580 6,200
2023/09/08 2,600 2,600 2,591 2,600 3,900
2023/09/07 2,596 2,605 2,595 2,600 8,500
2023/09/06 2,600 2,608 2,594 2,596 10,200
2023/09/05 2,610 2,610 2,582 2,600 14,900
2023/09/04 2,625 2,659 2,608 2,639 6,600
2023/09/01 2,568 2,698 2,568 2,601 15,400
2023/08/31 2,562 2,585 2,562 2,585 3,800
2023/08/30 2,551 2,590 2,551 2,562 2,700
2023/08/29 2,546 2,571 2,527 2,551 1,700
2023/08/28 2,517 2,550 2,517 2,546 4,300
2023/08/25 2,509 2,530 2,506 2,524 5,700
2023/08/24 2,538 2,540 2,505 2,510 9,700
2023/08/23 2,500 2,510 2,496 2,510 900
2023/08/22 2,543 2,543 2,494 2,494 3,000
2023/08/21 2,491 2,506 2,491 2,506 400
2023/08/18 2,500 2,510 2,484 2,510 2,700
2023/08/17 2,530 2,539 2,480 2,510 5,600
2023/08/16 2,495 2,529 2,490 2,517 7,200
2023/08/15 2,500 2,517 2,476 2,496 17,200
2023/08/14 2,599 2,599 2,501 2,506 23,700
2023/08/10 2,586 2,586 2,520 2,559 17,700
2023/08/09 2,629 2,629 2,565 2,571 20,400
2023/08/08 2,607 2,639 2,602 2,625 21,900
2023/08/07 2,645 2,700 2,573 2,642 62,900
2023/08/04 3,055 3,155 3,055 3,155 1,200
2023/08/03 3,130 3,135 3,090 3,090 800
2023/08/02 3,190 3,190 3,125 3,125 1,100
2023/08/01 3,135 3,270 3,110 3,190 4,500
2023/07/31 3,135 3,135 3,120 3,135 400
2023/07/28 3,120 3,120 3,120 3,120 100
2023/07/27 3,095 3,130 3,095 3,130 6,100
2023/07/26 3,100 3,100 3,100 3,100 3,500
2023/07/25 3,085 3,100 3,070 3,100 1,400
2023/07/24 3,075 3,095 3,070 3,070 500
2023/07/21 3,070 3,070 3,015 3,055 4,200
2023/07/20 3,140 3,140 3,110 3,140 400
2023/07/19 3,140 3,140 3,080 3,110 800
2023/07/18 3,090 3,135 3,090 3,135 700
2023/07/14 3,090 3,090 3,075 3,075 500
2023/07/13 3,075 3,095 3,055 3,075 1,600
2023/07/12 3,120 3,150 3,050 3,075 10,300
2023/07/11 3,125 3,130 3,095 3,095 2,600
2023/07/10 3,045 3,125 3,045 3,085 5,300
2023/07/07 3,005 3,045 3,005 3,030 1,500
2023/07/06 3,005 3,005 3,005 3,005 700
2023/07/05 3,040 3,045 2,998 3,005 1,000
2023/07/04 3,045 3,045 3,040 3,040 300
2023/07/03 3,010 3,045 3,010 3,045 1,300
2023/06/30 2,990 3,010 2,988 3,010 1,000
2023/06/29 3,055 3,055 2,990 3,015 3,100
2023/06/28 3,075 3,095 3,050 3,055 2,200
2023/06/27 3,085 3,120 3,085 3,105 1,300
2023/06/26 3,085 3,105 3,085 3,100 1,100
2023/06/23 3,065 3,100 3,065 3,100 3,000
2023/06/22 3,065 3,120 3,065 3,095 6,200
2023/06/21 3,090 3,090 3,050 3,065 2,400
2023/06/20 3,065 3,090 3,020 3,090 3,800
2023/06/19 3,090 3,095 3,040 3,095 1,700
2023/06/16 3,080 3,090 3,045 3,090 1,500
2023/06/15 3,075 3,100 3,070 3,080 3,000
2023/06/14 3,055 3,125 3,055 3,125 3,700
2023/06/13 3,090 3,125 3,000 3,125 8,200
2023/06/12 3,020 3,135 3,020 3,100 24,100
2023/06/09 3,005 3,150 3,005 3,130 8,800
2023/06/08 2,996 3,020 2,990 3,005 1,800
2023/06/07 3,025 3,040 2,995 3,000 3,000
2023/06/06 2,921 3,060 2,901 3,040 12,200
2023/06/05 2,913 2,956 2,913 2,921 3,700

このページの先頭へ