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
2018/12/28 1,815 1,864 1,782 1,864 1,500
2018/12/27 1,800 1,880 1,785 1,815 3,100
2018/12/26 1,700 1,845 1,700 1,760 5,900
2018/12/25 1,780 1,780 1,680 1,710 10,900
2018/12/21 1,885 1,901 1,800 1,880 7,800
2018/12/20 1,986 1,986 1,920 1,924 8,800
2018/12/19 2,090 2,090 2,030 2,031 6,100
2018/12/18 2,133 2,133 2,093 2,106 3,100
2018/12/17 2,190 2,190 2,138 2,146 3,100
2018/12/14 2,186 2,194 2,184 2,194 1,300
2018/12/13 2,155 2,195 2,155 2,187 2,900
2018/12/12 2,160 2,181 2,145 2,158 6,000
2018/12/11 2,169 2,169 2,150 2,160 3,800
2018/12/10 2,116 2,149 2,080 2,131 3,300
2018/12/07 2,138 2,138 2,065 2,116 6,100
2018/12/06 2,140 2,140 2,058 2,058 2,200
2018/12/05 2,055 2,120 2,055 2,098 4,000
2018/12/04 2,128 2,129 2,101 2,101 1,900
2018/12/03 2,105 2,129 2,097 2,128 2,800
2018/11/30 2,091 2,124 2,091 2,097 1,400
2018/11/29 2,119 2,119 2,081 2,091 2,800
2018/11/28 2,137 2,139 2,117 2,117 1,300
2018/11/27 2,091 2,128 2,090 2,095 2,000
2018/11/26 2,000 2,100 1,966 2,100 2,900
2018/11/22 1,990 2,032 1,980 2,012 4,200
2018/11/21 2,051 2,101 2,037 2,046 3,600
2018/11/20 2,097 2,097 2,051 2,077 4,100
2018/11/19 2,111 2,161 2,063 2,147 11,600
2018/11/16 2,170 2,239 2,144 2,199 1,900
2018/11/15 2,179 2,277 2,171 2,175 6,600
2018/11/14 2,150 2,300 2,123 2,270 6,600
2018/11/13 2,150 2,198 2,123 2,172 2,700
2018/11/12 2,224 2,224 2,161 2,200 2,500
2018/11/09 2,192 2,192 2,141 2,160 1,000
2018/11/08 2,200 2,253 2,181 2,200 3,000
2018/11/07 2,063 2,160 2,063 2,119 3,800
2018/11/06 2,174 2,174 2,077 2,077 600
2018/11/05 2,105 2,150 2,105 2,125 3,300
2018/11/02 2,034 2,232 2,020 2,147 9,700
2018/11/01 2,041 2,045 1,995 2,014 2,800
2018/10/31 2,011 2,074 2,011 2,041 800
2018/10/30 1,902 2,070 1,862 2,055 11,400
2018/10/29 1,942 1,942 1,800 1,939 12,800
2018/10/26 2,000 2,001 1,885 1,943 14,400
2018/10/25 2,050 2,065 1,977 1,989 18,500
2018/10/24 2,111 2,162 2,106 2,126 2,200
2018/10/23 2,156 2,157 2,100 2,111 5,700
2018/10/22 2,159 2,220 2,159 2,179 3,500
2018/10/19 2,195 2,197 2,170 2,183 7,200
2018/10/18 2,188 2,249 2,180 2,226 8,700
2018/10/17 2,223 2,226 2,140 2,210 6,100
2018/10/16 2,180 2,228 2,134 2,228 6,700
2018/10/15 2,219 2,258 2,184 2,187 8,000
2018/10/12 2,270 2,270 2,231 2,259 6,600
2018/10/11 2,137 2,300 2,137 2,270 12,400
2018/10/10 2,239 2,399 2,239 2,387 6,200
2018/10/09 2,166 2,238 2,130 2,238 18,400
2018/10/05 2,330 2,356 2,201 2,249 11,900
2018/10/04 2,324 2,378 2,303 2,378 6,300
2018/10/03 2,421 2,438 2,295 2,301 12,700
2018/10/02 2,470 2,499 2,456 2,466 4,500
2018/10/01 2,402 2,451 2,400 2,450 19,400
2018/09/28 2,223 2,424 2,223 2,399 18,200
2018/09/27 2,231 2,291 2,211 2,262 4,800
2018/09/26 2,178 2,220 2,152 2,181 6,900
2018/09/25 2,294 2,294 2,145 2,160 19,600
2018/09/21 2,220 2,304 2,191 2,226 25,300
2018/09/20 2,040 2,130 2,040 2,123 32,300
2018/09/19 1,950 2,000 1,929 1,997 14,300
2018/09/18 1,900 1,949 1,831 1,949 37,900
2018/09/14 1,861 1,879 1,857 1,875 1,900
2018/09/13 1,875 1,897 1,861 1,861 2,000
2018/09/12 1,900 1,917 1,840 1,899 4,600
2018/09/11 1,899 1,899 1,870 1,899 5,900
2018/09/10 1,890 1,900 1,879 1,900 2,600
2018/09/07 1,840 1,893 1,840 1,890 8,600
2018/09/06 1,842 1,843 1,833 1,835 2,800
2018/09/05 1,820 1,847 1,820 1,843 2,700
2018/09/04 1,812 1,859 1,812 1,820 2,300
2018/09/03 1,835 1,840 1,815 1,828 1,600
2018/08/31 1,848 1,868 1,843 1,844 5,300
2018/08/30 1,841 1,894 1,841 1,861 2,200
2018/08/29 1,820 1,855 1,820 1,850 4,600
2018/08/28 1,818 1,844 1,801 1,820 6,600
2018/08/27 1,809 1,809 1,790 1,790 1,900
2018/08/24 1,791 1,803 1,778 1,800 1,400
2018/08/23 1,820 1,821 1,741 1,811 3,500
2018/08/22 1,770 1,819 1,770 1,818 1,700
2018/08/21 1,790 1,790 1,765 1,785 3,400
2018/08/20 1,825 1,826 1,795 1,795 6,400
2018/08/17 1,852 1,892 1,815 1,815 3,700
2018/08/16 1,914 1,914 1,855 1,861 8,300
2018/08/15 1,995 1,995 1,890 1,913 46,700
2018/08/14 1,820 1,878 1,802 1,878 21,400
2018/08/13 1,815 1,815 1,775 1,815 4,700
2018/08/10 1,764 1,818 1,750 1,818 2,600
2018/08/09 1,765 1,765 1,754 1,765 3,000
2018/08/08 1,754 1,772 1,727 1,764 1,600
2018/08/07 1,743 1,754 1,743 1,754 1,200
2018/08/06 1,765 1,765 1,749 1,749 500
2018/08/03 1,777 1,777 1,765 1,765 200
2018/08/02 1,759 1,786 1,759 1,772 1,200
2018/08/01 1,761 1,799 1,761 1,786 2,300
2018/07/31 1,773 1,773 1,746 1,748 800
2018/07/30 1,809 1,809 1,735 1,743 1,200
2018/07/27 1,734 1,760 1,730 1,734 2,200
2018/07/26 1,729 1,729 1,720 1,729 500
2018/07/25 1,720 1,720 1,717 1,720 1,300
2018/07/24 1,695 1,725 1,695 1,704 800
2018/07/23 1,705 1,705 1,700 1,700 600
2018/07/20 1,721 1,735 1,691 1,701 700
2018/07/19 1,704 1,743 1,703 1,721 1,400
2018/07/18 1,691 1,721 1,691 1,721 300
2018/07/17 1,702 1,702 1,702 1,702 400
2018/07/13 1,686 1,729 1,685 1,711 1,200
2018/07/12 1,662 1,716 1,662 1,696 1,400
2018/07/11 1,705 1,739 1,661 1,691 7,300
2018/07/10 1,706 1,715 1,705 1,705 2,100
2018/07/09 1,721 1,721 1,681 1,681 1,400
2018/07/06 1,623 1,694 1,623 1,641 15,700
2018/07/05 1,673 1,688 1,622 1,623 5,100
2018/07/04 1,689 1,720 1,659 1,689 3,100
2018/07/03 1,726 1,726 1,725 1,725 600
2018/07/02 1,694 1,708 1,690 1,690 3,100
2018/06/29 1,739 1,739 1,734 1,734 700
2018/06/28 1,690 1,700 1,658 1,699 5,200
2018/06/27 1,702 1,749 1,702 1,729 1,400
2018/06/26 1,736 1,750 1,734 1,734 4,700
2018/06/25 1,742 1,749 1,742 1,749 2,200
2018/06/22 1,743 1,749 1,742 1,742 1,200
2018/06/21 1,760 1,760 1,750 1,750 700
2018/06/20 1,751 1,788 1,723 1,760 5,800
2018/06/19 1,751 1,770 1,751 1,758 2,200
2018/06/18 1,766 1,771 1,759 1,759 3,100
2018/06/15 1,775 1,775 1,766 1,766 4,100
2018/06/14 1,770 1,779 1,757 1,757 4,300
2018/06/13 1,769 1,781 1,769 1,772 7,500
2018/06/12 1,834 1,838 1,783 1,809 5,200
2018/06/11 1,867 1,880 1,841 1,841 3,900
2018/06/08 1,827 1,833 1,827 1,827 800
2018/06/07 1,800 1,828 1,780 1,827 3,100
2018/06/06 1,819 1,826 1,799 1,800 2,100
2018/06/05 1,812 1,812 1,800 1,800 300
2018/06/04 1,780 1,827 1,780 1,827 1,400
2018/06/01 1,800 1,800 1,780 1,780 6,500
2018/05/31 1,794 1,818 1,794 1,818 800
2018/05/30 1,824 1,824 1,771 1,774 1,500
2018/05/29 1,791 1,800 1,781 1,787 1,700
2018/05/28 1,824 1,826 1,815 1,826 1,200
2018/05/25 1,866 1,866 1,809 1,824 2,100
2018/05/24 1,898 1,899 1,860 1,866 2,000
2018/05/23 1,898 1,920 1,898 1,903 1,200
2018/05/22 1,918 1,918 1,895 1,900 2,100
2018/05/21 1,900 1,920 1,900 1,911 3,100
2018/05/18 1,895 1,897 1,885 1,897 2,000
2018/05/17 1,930 1,930 1,891 1,894 3,900
2018/05/16 1,900 1,950 1,878 1,932 14,200
2018/05/15 1,801 1,846 1,798 1,846 1,200
2018/05/14 1,786 1,845 1,786 1,801 3,600
2018/05/11 1,801 1,829 1,801 1,826 1,200
2018/05/10 1,805 1,805 1,771 1,771 800
2018/05/09 1,828 1,828 1,814 1,814 200
2018/05/08 1,809 1,818 1,809 1,813 400
2018/05/07 1,801 1,840 1,751 1,819 2,300
2018/05/02 1,830 1,843 1,792 1,800 1,500
2018/05/01 1,859 1,859 1,853 1,853 1,000
2018/04/27 1,778 1,838 1,777 1,819 900
2018/04/26 1,760 1,827 1,760 1,781 10,900
2018/04/25 1,674 1,779 1,669 1,774 9,900
2018/04/24 1,647 1,674 1,647 1,658 1,900
2018/04/23 1,649 1,649 1,649 1,649 400
2018/04/20 1,649 1,649 1,636 1,649 3,300
2018/04/19 1,641 1,677 1,641 1,649 800
2018/04/18 1,655 1,711 1,643 1,644 3,300
2018/04/17 1,692 1,692 1,645 1,659 3,200
2018/04/16 1,697 1,728 1,667 1,709 3,200
2018/04/13 1,690 1,698 1,666 1,697 1,500
2018/04/12 1,667 1,679 1,646 1,650 2,000
2018/04/11 1,733 1,733 1,666 1,687 3,800
2018/04/10 1,717 1,719 1,693 1,693 3,800
2018/04/09 1,727 1,748 1,715 1,715 2,500
2018/04/06 1,767 1,767 1,727 1,747 1,100
2018/04/05 1,730 1,765 1,721 1,727 1,300
2018/04/04 1,730 1,730 1,714 1,730 1,400
2018/04/03 1,752 1,770 1,731 1,741 5,700
2018/04/02 1,799 1,799 1,769 1,771 2,600
2018/03/30 1,769 1,798 1,769 1,774 2,900
2018/03/29 1,792 1,792 1,769 1,769 700
2018/03/28 1,799 1,799 1,760 1,760 1,400
2018/03/27 1,764 1,790 1,764 1,765 1,400
2018/03/26 1,761 1,761 1,750 1,759 1,500
2018/03/23 1,800 1,800 1,758 1,761 2,800
2018/03/22 1,831 1,831 1,811 1,827 500
2018/03/20 1,830 1,831 1,830 1,831 400
2018/03/19 1,891 1,895 1,830 1,830 800
2018/03/16 1,881 1,899 1,881 1,899 200
2018/03/15 1,899 1,900 1,875 1,875 3,300
2018/03/14 1,903 1,903 1,900 1,900 800
2018/03/13 1,907 1,907 1,896 1,903 1,300
2018/03/12 1,906 1,930 1,886 1,890 2,200
2018/03/09 1,826 1,850 1,823 1,850 700
2018/03/08 1,806 1,821 1,806 1,821 1,200
2018/03/07 1,770 1,817 1,770 1,790 2,000
2018/03/06 1,800 1,803 1,768 1,768 2,200
2018/03/05 1,802 1,810 1,720 1,725 5,200
2018/03/02 1,825 1,844 1,817 1,825 3,300
2018/03/01 1,850 1,859 1,827 1,859 4,200
2018/02/28 1,824 1,875 1,824 1,832 4,900
2018/02/27 1,891 1,897 1,850 1,850 2,700
2018/02/26 1,882 1,883 1,841 1,874 4,700
2018/02/23 1,892 1,893 1,856 1,877 2,000
2018/02/22 1,948 1,948 1,900 1,900 4,100
2018/02/21 1,921 1,954 1,910 1,939 4,400
2018/02/20 1,908 1,929 1,826 1,921 5,300
2018/02/19 1,851 1,875 1,811 1,875 5,900
2018/02/16 1,770 1,880 1,770 1,851 4,800
2018/02/15 1,770 1,805 1,670 1,770 9,300
2018/02/14 1,825 1,825 1,717 1,770 7,000
2018/02/13 1,896 1,899 1,802 1,825 9,000
2018/02/09 1,782 1,871 1,782 1,856 9,000
2018/02/08 1,868 1,883 1,807 1,883 4,700
2018/02/07 1,911 1,927 1,830 1,869 7,500
2018/02/06 1,918 1,918 1,756 1,801 23,300
2018/02/05 2,023 2,031 1,978 2,008 7,500
2018/02/02 2,015 2,073 2,015 2,073 8,900
2018/02/01 2,013 2,075 2,013 2,022 6,800
2018/01/31 2,079 2,114 2,008 2,020 11,100
2018/01/30 2,125 2,125 2,050 2,099 6,000
2018/01/29 2,078 2,138 2,060 2,125 3,200
2018/01/26 2,120 2,120 2,019 2,083 9,100
2018/01/25 2,070 2,140 2,026 2,132 10,300
2018/01/24 2,143 2,143 2,065 2,083 6,900
2018/01/23 2,148 2,148 2,090 2,119 7,900
2018/01/22 2,150 2,150 2,050 2,149 8,800
2018/01/19 2,140 2,166 2,128 2,153 3,700
2018/01/18 2,190 2,190 2,135 2,160 4,200
2018/01/17 2,191 2,191 2,150 2,191 3,800
2018/01/16 2,170 2,194 2,126 2,191 6,200
2018/01/15 2,093 2,200 2,057 2,189 14,200
2018/01/12 2,099 2,099 2,064 2,082 5,000
2018/01/11 2,037 2,113 2,037 2,097 20,500
2018/01/10 2,028 2,048 2,016 2,037 6,300
2018/01/09 2,020 2,049 1,985 2,048 10,500
2018/01/05 2,047 2,060 2,020 2,020 5,300
2018/01/04 2,038 2,097 1,996 2,060 13,800

このページの先頭へ