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 |
|---|---|---|---|---|---|
| 2024/11/08 | 4,075 | 4,130 | 4,060 | 4,100 | 3,500 |
| 2024/11/07 | 4,050 | 4,120 | 4,050 | 4,120 | 500 |
| 2024/11/06 | 4,095 | 4,165 | 4,085 | 4,115 | 3,500 |
| 2024/11/05 | 4,085 | 4,095 | 4,030 | 4,090 | 2,600 |
| 2024/11/01 | 4,040 | 4,170 | 4,035 | 4,160 | 700 |
| 2024/10/31 | 4,110 | 4,125 | 4,070 | 4,085 | 1,300 |
| 2024/10/30 | 4,125 | 4,135 | 4,110 | 4,115 | 1,500 |
| 2024/10/29 | 4,090 | 4,195 | 4,090 | 4,125 | 700 |
| 2024/10/28 | 4,085 | 4,115 | 4,085 | 4,105 | 1,900 |
| 2024/10/25 | 4,155 | 4,200 | 4,070 | 4,070 | 2,200 |
| 2024/10/24 | 4,300 | 4,300 | 4,130 | 4,130 | 14,900 |
| 2024/10/23 | 4,100 | 4,240 | 4,095 | 4,170 | 4,800 |
| 2024/10/22 | 4,155 | 4,155 | 4,105 | 4,110 | 1,300 |
| 2024/10/21 | 4,150 | 4,185 | 4,150 | 4,180 | 1,600 |
| 2024/10/18 | 4,185 | 4,200 | 4,140 | 4,170 | 1,400 |
| 2024/10/17 | 4,160 | 4,195 | 4,070 | 4,195 | 3,700 |
| 2024/10/16 | 4,125 | 4,125 | 4,100 | 4,100 | 500 |
| 2024/10/15 | 4,255 | 4,255 | 4,125 | 4,140 | 2,600 |
| 2024/10/11 | 4,275 | 4,280 | 4,255 | 4,255 | 1,500 |
| 2024/10/10 | 4,360 | 4,360 | 4,265 | 4,275 | 1,600 |
| 2024/10/09 | 4,370 | 4,395 | 4,370 | 4,370 | 1,500 |
| 2024/10/08 | 4,340 | 4,420 | 4,330 | 4,380 | 4,200 |
| 2024/10/07 | 4,375 | 4,450 | 4,330 | 4,340 | 11,100 |
| 2024/10/04 | 4,180 | 4,350 | 4,170 | 4,310 | 12,400 |
| 2024/10/03 | 4,240 | 4,250 | 4,105 | 4,180 | 7,100 |
| 2024/10/02 | 4,155 | 4,310 | 4,140 | 4,240 | 2,300 |
| 2024/10/01 | 4,320 | 4,320 | 4,185 | 4,225 | 7,900 |
| 2024/09/30 | 4,280 | 4,325 | 4,235 | 4,265 | 5,900 |
| 2024/09/27 | 4,310 | 4,355 | 4,220 | 4,285 | 13,200 |
| 2024/09/26 | 4,520 | 4,555 | 4,375 | 4,555 | 14,100 |
| 2024/09/25 | 4,765 | 4,765 | 4,485 | 4,590 | 25,000 |
| 2024/09/24 | 4,605 | 4,800 | 4,485 | 4,625 | 37,100 |
| 2024/09/20 | 4,470 | 4,495 | 4,435 | 4,470 | 7,500 |
| 2024/09/19 | 4,325 | 4,410 | 4,305 | 4,400 | 4,400 |
| 2024/09/18 | 4,300 | 4,310 | 4,295 | 4,310 | 2,500 |
| 2024/09/17 | 4,330 | 4,385 | 4,295 | 4,300 | 6,000 |
| 2024/09/13 | 4,280 | 4,330 | 4,280 | 4,330 | 1,300 |
| 2024/09/12 | 4,195 | 4,395 | 4,195 | 4,295 | 4,600 |
| 2024/09/11 | 4,300 | 4,300 | 4,195 | 4,195 | 5,400 |
| 2024/09/10 | 4,275 | 4,310 | 4,235 | 4,300 | 3,800 |
| 2024/09/09 | 4,035 | 4,300 | 3,995 | 4,300 | 8,000 |
| 2024/09/06 | 4,260 | 4,285 | 4,140 | 4,140 | 8,400 |
| 2024/09/05 | 4,300 | 4,350 | 4,260 | 4,305 | 4,000 |
| 2024/09/04 | 4,265 | 4,420 | 4,230 | 4,345 | 13,600 |
| 2024/09/03 | 4,510 | 4,545 | 4,475 | 4,475 | 5,500 |
| 2024/09/02 | 4,575 | 4,635 | 4,480 | 4,560 | 30,300 |
| 2024/08/30 | 4,290 | 4,600 | 4,185 | 4,575 | 23,600 |
| 2024/08/29 | 4,080 | 4,555 | 4,055 | 4,360 | 51,600 |
| 2024/08/28 | 4,030 | 4,090 | 4,000 | 4,090 | 17,400 |
| 2024/08/27 | 3,915 | 4,085 | 3,915 | 4,070 | 17,700 |
| 2024/08/26 | 4,090 | 4,130 | 3,910 | 3,980 | 47,200 |
| 2024/08/23 | 4,105 | 4,105 | 3,890 | 4,000 | 95,900 |
| 2024/08/22 | 3,300 | 3,405 | 3,300 | 3,405 | 3,200 |
| 2024/08/21 | 3,260 | 3,305 | 3,240 | 3,300 | 2,300 |
| 2024/08/20 | 3,185 | 3,260 | 3,180 | 3,260 | 3,800 |
| 2024/08/19 | 3,225 | 3,225 | 3,180 | 3,185 | 4,600 |
| 2024/08/16 | 3,245 | 3,280 | 3,240 | 3,240 | 1,600 |
| 2024/08/15 | 3,200 | 3,300 | 3,200 | 3,245 | 8,500 |
| 2024/08/14 | 3,185 | 3,185 | 3,170 | 3,175 | 600 |
| 2024/08/13 | 3,220 | 3,220 | 3,115 | 3,115 | 1,900 |
| 2024/08/09 | 3,045 | 3,125 | 3,045 | 3,125 | 3,600 |
| 2024/08/08 | 3,015 | 3,040 | 3,015 | 3,040 | 300 |
| 2024/08/07 | 2,895 | 3,045 | 2,895 | 3,010 | 2,200 |
| 2024/08/06 | 2,630 | 3,085 | 2,630 | 2,945 | 6,700 |
| 2024/08/05 | 2,850 | 2,864 | 2,550 | 2,601 | 9,400 |
| 2024/08/02 | 3,020 | 3,110 | 2,900 | 3,090 | 4,100 |
| 2024/08/01 | 3,265 | 3,275 | 3,230 | 3,230 | 1,500 |
| 2024/07/31 | 3,315 | 3,315 | 3,290 | 3,290 | 1,300 |
| 2024/07/30 | 3,335 | 3,335 | 3,300 | 3,315 | 1,800 |
| 2024/07/29 | 3,440 | 3,440 | 3,330 | 3,335 | 3,000 |
| 2024/07/26 | 3,435 | 3,440 | 3,435 | 3,440 | 200 |
| 2024/07/25 | 3,405 | 3,445 | 3,370 | 3,445 | 5,000 |
| 2024/07/24 | 3,450 | 3,465 | 3,400 | 3,460 | 21,900 |
| 2024/07/23 | 3,405 | 3,420 | 3,400 | 3,400 | 4,300 |
| 2024/07/22 | 3,405 | 3,420 | 3,400 | 3,405 | 3,600 |
| 2024/07/19 | 3,410 | 3,420 | 3,400 | 3,400 | 2,300 |
| 2024/07/18 | 3,420 | 3,440 | 3,410 | 3,410 | 5,100 |
| 2024/07/16 | 3,420 | 3,440 | 3,420 | 3,440 | 1,400 |
| 2024/07/12 | 3,420 | 3,435 | 3,410 | 3,420 | 1,800 |
| 2024/07/11 | 3,440 | 3,440 | 3,430 | 3,430 | 2,300 |
| 2024/07/10 | 3,440 | 3,440 | 3,425 | 3,425 | 700 |
| 2024/07/09 | 3,440 | 3,440 | 3,430 | 3,430 | 500 |
| 2024/07/08 | 3,450 | 3,455 | 3,430 | 3,440 | 4,700 |
| 2024/07/05 | 3,425 | 3,445 | 3,425 | 3,445 | 500 |
| 2024/07/04 | 3,450 | 3,450 | 3,415 | 3,425 | 1,200 |
| 2024/07/03 | 3,400 | 3,430 | 3,400 | 3,430 | 2,800 |
| 2024/07/02 | 3,445 | 3,445 | 3,415 | 3,440 | 1,700 |
| 2024/07/01 | 3,400 | 3,430 | 3,395 | 3,410 | 4,800 |
| 2024/06/28 | 3,370 | 3,390 | 3,365 | 3,385 | 1,600 |
| 2024/06/27 | 3,285 | 3,355 | 3,265 | 3,355 | 2,400 |
| 2024/06/26 | 3,385 | 3,385 | 3,300 | 3,300 | 2,600 |
| 2024/06/25 | 3,425 | 3,425 | 3,350 | 3,395 | 1,600 |
| 2024/06/24 | 3,450 | 3,450 | 3,340 | 3,385 | 19,200 |
| 2024/06/21 | 3,335 | 3,380 | 3,295 | 3,380 | 6,000 |
| 2024/06/20 | 3,310 | 3,335 | 3,300 | 3,335 | 2,500 |
| 2024/06/19 | 3,285 | 3,330 | 3,285 | 3,310 | 3,000 |
| 2024/06/18 | 3,280 | 3,300 | 3,265 | 3,285 | 2,200 |
| 2024/06/17 | 3,255 | 3,280 | 3,245 | 3,280 | 4,300 |
| 2024/06/14 | 3,215 | 3,265 | 3,215 | 3,260 | 2,000 |
| 2024/06/13 | 3,230 | 3,250 | 3,210 | 3,250 | 3,900 |
| 2024/06/12 | 3,325 | 3,400 | 3,215 | 3,215 | 31,300 |
| 2024/06/11 | 3,230 | 3,240 | 3,225 | 3,225 | 3,000 |
| 2024/06/10 | 3,185 | 3,230 | 3,185 | 3,230 | 2,300 |
| 2024/06/07 | 3,195 | 3,240 | 3,190 | 3,200 | 3,700 |
| 2024/06/06 | 3,210 | 3,210 | 3,195 | 3,195 | 1,300 |
| 2024/06/05 | 3,230 | 3,230 | 3,220 | 3,220 | 300 |
| 2024/06/04 | 3,215 | 3,240 | 3,205 | 3,230 | 700 |
| 2024/06/03 | 3,245 | 3,245 | 3,190 | 3,235 | 700 |
| 2024/05/31 | 3,200 | 3,230 | 3,170 | 3,225 | 2,800 |
| 2024/05/30 | 3,215 | 3,220 | 3,170 | 3,200 | 1,400 |
| 2024/05/29 | 3,240 | 3,265 | 3,225 | 3,225 | 800 |
| 2024/05/28 | 3,285 | 3,290 | 3,240 | 3,240 | 700 |
| 2024/05/27 | 3,285 | 3,290 | 3,240 | 3,290 | 1,300 |
| 2024/05/24 | 3,295 | 3,295 | 3,210 | 3,285 | 20,900 |
| 2024/05/23 | 3,200 | 3,230 | 3,130 | 3,230 | 2,700 |
| 2024/05/22 | 3,230 | 3,230 | 3,200 | 3,210 | 2,200 |
| 2024/05/21 | 3,230 | 3,235 | 3,195 | 3,200 | 5,100 |
| 2024/05/20 | 3,260 | 3,260 | 3,230 | 3,230 | 16,600 |
| 2024/05/17 | 3,110 | 3,260 | 3,110 | 3,260 | 5,300 |
| 2024/05/16 | 3,180 | 3,215 | 3,120 | 3,125 | 6,400 |
| 2024/05/15 | 3,285 | 3,285 | 3,180 | 3,250 | 4,500 |
| 2024/05/14 | 3,295 | 3,300 | 3,280 | 3,280 | 2,200 |
| 2024/05/13 | 3,310 | 3,310 | 3,300 | 3,300 | 2,400 |
| 2024/05/10 | 3,340 | 3,340 | 3,335 | 3,340 | 400 |
| 2024/05/09 | 3,320 | 3,330 | 3,320 | 3,325 | 700 |
| 2024/05/08 | 3,315 | 3,330 | 3,300 | 3,310 | 800 |
| 2024/05/07 | 3,305 | 3,320 | 3,300 | 3,305 | 700 |
| 2024/05/02 | 3,340 | 3,340 | 3,275 | 3,275 | 300 |
| 2024/05/01 | 3,350 | 3,405 | 3,340 | 3,340 | 4,100 |
| 2024/04/30 | 3,245 | 3,340 | 3,245 | 3,340 | 3,900 |
| 2024/04/26 | 3,310 | 3,310 | 3,245 | 3,245 | 800 |
| 2024/04/25 | 3,270 | 3,300 | 3,270 | 3,300 | 500 |
| 2024/04/24 | 3,405 | 3,405 | 3,300 | 3,300 | 20,800 |
| 2024/04/23 | 3,295 | 3,305 | 3,270 | 3,305 | 1,400 |
| 2024/04/22 | 3,310 | 3,310 | 3,270 | 3,270 | 900 |
| 2024/04/19 | 3,350 | 3,350 | 3,265 | 3,310 | 3,000 |
| 2024/04/18 | 3,210 | 3,350 | 3,210 | 3,350 | 4,800 |
| 2024/04/17 | 3,200 | 3,205 | 3,200 | 3,205 | 400 |
| 2024/04/16 | 3,175 | 3,175 | 3,150 | 3,170 | 1,300 |
| 2024/04/15 | 3,200 | 3,200 | 3,150 | 3,170 | 1,500 |
| 2024/04/12 | 3,185 | 3,245 | 3,185 | 3,200 | 2,100 |
| 2024/04/11 | 3,180 | 3,245 | 3,170 | 3,170 | 3,900 |
| 2024/04/10 | 3,115 | 3,170 | 3,115 | 3,170 | 3,000 |
| 2024/04/09 | 3,105 | 3,120 | 3,105 | 3,115 | 900 |
| 2024/04/08 | 3,095 | 3,120 | 3,095 | 3,100 | 7,000 |
| 2024/04/05 | 3,040 | 3,090 | 2,995 | 3,090 | 3,100 |
| 2024/04/04 | 3,075 | 3,075 | 3,040 | 3,040 | 500 |
| 2024/04/03 | 3,025 | 3,080 | 2,999 | 3,070 | 4,600 |
| 2024/04/02 | 3,010 | 3,020 | 3,000 | 3,020 | 1,400 |
| 2024/04/01 | 3,010 | 3,030 | 3,000 | 3,005 | 4,100 |
| 2024/03/29 | 2,991 | 3,020 | 2,991 | 3,010 | 1,800 |
| 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 |