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 |