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
2019/12/30 2,968 2,968 2,852 2,885 8,300
2019/12/27 2,980 2,980 2,888 2,940 8,300
2019/12/26 2,805 2,987 2,796 2,987 24,800
2019/12/25 2,800 2,850 2,755 2,755 11,400
2019/12/24 2,836 2,851 2,757 2,830 17,400
2019/12/23 2,856 2,975 2,835 2,851 15,300
2019/12/20 2,820 2,925 2,820 2,870 19,500
2019/12/19 2,891 2,891 2,801 2,814 11,800
2019/12/18 2,981 3,000 2,845 2,852 19,200
2019/12/17 3,010 3,040 2,914 3,000 17,800
2019/12/16 2,861 3,070 2,861 3,000 26,000
2019/12/13 3,110 3,110 2,840 2,840 39,100
2019/12/12 3,250 3,250 2,916 3,110 60,300
2019/12/11 2,929 3,245 2,856 3,205 85,300
2019/12/10 2,916 2,932 2,851 2,895 26,200
2019/12/09 2,935 2,976 2,872 2,935 28,400
2019/12/06 2,720 2,845 2,720 2,836 27,200
2019/12/05 2,729 2,759 2,650 2,721 18,500
2019/12/04 2,544 2,687 2,543 2,655 6,500
2019/12/03 2,521 2,597 2,512 2,571 14,800
2019/12/02 2,657 2,680 2,560 2,570 12,700
2019/11/29 2,661 2,704 2,657 2,657 20,400
2019/11/28 2,518 2,649 2,512 2,648 13,100
2019/11/27 2,560 2,590 2,514 2,529 11,400
2019/11/26 2,652 2,696 2,502 2,572 34,500
2019/11/25 2,600 2,661 2,561 2,652 33,700
2019/11/22 2,355 2,545 2,355 2,545 43,400
2019/11/21 2,245 2,350 2,245 2,346 15,400
2019/11/20 2,215 2,251 2,213 2,236 6,300
2019/11/19 2,254 2,279 2,197 2,224 13,800
2019/11/18 2,326 2,336 2,236 2,254 19,700
2019/11/15 2,350 2,352 2,223 2,322 54,200
2019/11/14 2,200 2,215 2,148 2,197 25,600
2019/11/13 2,254 2,254 2,186 2,215 7,200
2019/11/12 2,242 2,274 2,232 2,254 16,000
2019/11/11 2,193 2,227 2,152 2,227 17,700
2019/11/08 2,093 2,143 2,087 2,143 6,800
2019/11/07 2,036 2,083 2,036 2,083 5,700
2019/11/06 2,040 2,050 2,032 2,032 9,900
2019/11/05 2,031 2,045 2,020 2,035 15,300
2019/11/01 2,035 2,061 2,014 2,021 19,200
2019/10/31 2,039 2,081 2,020 2,033 10,700
2019/10/30 2,041 2,041 2,021 2,021 5,700
2019/10/29 2,035 2,042 2,031 2,033 6,000
2019/10/28 2,032 2,036 2,031 2,031 2,900
2019/10/25 2,040 2,040 2,035 2,036 4,100
2019/10/24 2,030 2,050 2,030 2,044 5,100
2019/10/23 2,042 2,042 2,026 2,028 4,100
2019/10/21 2,045 2,047 2,025 2,026 6,300
2019/10/18 2,012 2,045 2,007 2,045 7,800
2019/10/17 2,015 2,015 2,010 2,010 1,300
2019/10/16 2,017 2,034 2,014 2,014 4,200
2019/10/15 2,029 2,029 2,011 2,015 4,300
2019/10/11 2,033 2,033 2,001 2,002 2,700
2019/10/10 2,009 2,026 2,005 2,005 2,800
2019/10/09 1,999 2,005 1,992 2,005 2,100
2019/10/08 1,997 2,033 1,990 2,000 6,200
2019/10/07 1,994 2,000 1,987 1,989 3,700
2019/10/04 1,985 2,000 1,983 2,000 2,600
2019/10/03 1,999 1,999 1,979 1,984 4,100
2019/10/02 1,997 2,015 1,995 1,999 1,900
2019/10/01 1,999 2,006 1,997 1,997 4,600
2019/09/30 1,995 2,008 1,995 1,999 1,000
2019/09/27 1,981 2,010 1,972 1,990 4,000
2019/09/26 2,007 2,011 2,002 2,008 2,300
2019/09/25 1,994 2,010 1,994 1,996 3,800
2019/09/24 1,991 2,012 1,986 2,012 3,000
2019/09/20 1,981 2,006 1,981 1,990 5,500
2019/09/19 2,006 2,010 2,000 2,000 3,400
2019/09/18 2,024 2,035 2,001 2,006 8,000
2019/09/17 2,009 2,030 2,000 2,016 6,600
2019/09/13 2,005 2,009 2,000 2,009 2,300
2019/09/12 2,012 2,012 2,002 2,005 1,100
2019/09/11 2,019 2,030 2,005 2,013 4,000
2019/09/10 1,995 2,010 1,993 1,995 2,800
2019/09/09 1,998 2,000 1,981 1,995 4,200
2019/09/06 1,999 2,007 1,995 2,001 2,400
2019/09/05 2,017 2,018 1,998 1,998 900
2019/09/04 2,025 2,049 1,985 1,998 8,100
2019/09/03 1,990 2,020 1,984 2,010 3,600
2019/09/02 1,989 2,010 1,989 2,010 3,200
2019/08/30 1,991 2,008 1,980 1,988 2,900
2019/08/29 2,001 2,001 1,978 1,981 5,300
2019/08/28 2,028 2,028 2,002 2,002 2,100
2019/08/27 2,028 2,032 2,028 2,028 4,000
2019/08/26 2,024 2,048 2,002 2,025 4,100
2019/08/23 2,037 2,060 2,037 2,050 5,400
2019/08/22 2,046 2,060 2,009 2,054 17,000
2019/08/21 2,046 2,071 2,003 2,045 20,600
2019/08/20 2,038 2,063 2,024 2,063 7,500
2019/08/19 2,068 2,069 2,020 2,038 11,700
2019/08/16 1,999 2,029 1,999 2,027 17,300
2019/08/15 1,938 1,981 1,922 1,981 31,200
2019/08/14 1,897 1,939 1,897 1,938 16,400
2019/08/13 1,887 1,926 1,876 1,877 9,700
2019/08/09 1,863 1,889 1,859 1,877 1,400
2019/08/08 1,857 1,861 1,855 1,855 2,100
2019/08/07 1,880 1,895 1,856 1,856 4,100
2019/08/06 1,880 1,880 1,842 1,870 6,100
2019/08/05 1,912 1,954 1,907 1,912 3,200
2019/08/02 1,921 1,924 1,911 1,911 2,400
2019/08/01 1,930 1,937 1,923 1,924 4,000
2019/07/31 1,930 1,968 1,930 1,941 6,200
2019/07/30 1,915 1,918 1,901 1,918 2,900
2019/07/29 1,924 1,927 1,911 1,911 1,800
2019/07/26 1,924 1,924 1,924 1,924 100
2019/07/25 1,930 1,930 1,923 1,924 900
2019/07/24 1,931 1,948 1,930 1,930 2,700
2019/07/23 1,938 1,941 1,930 1,930 1,400
2019/07/22 1,931 1,942 1,931 1,931 900
2019/07/19 1,959 1,959 1,928 1,939 3,000
2019/07/18 1,945 1,958 1,901 1,919 6,400
2019/07/17 1,953 1,977 1,939 1,960 5,200
2019/07/16 1,905 1,925 1,905 1,924 1,000
2019/07/12 1,914 1,915 1,905 1,905 2,600
2019/07/11 1,928 1,928 1,913 1,913 1,800
2019/07/10 1,920 1,925 1,911 1,920 1,600
2019/07/09 1,944 1,947 1,926 1,926 4,600
2019/07/08 1,918 1,949 1,918 1,926 4,700
2019/07/05 1,902 1,929 1,902 1,918 1,800
2019/07/04 1,894 1,910 1,894 1,896 3,200
2019/07/03 1,889 1,892 1,878 1,892 3,900
2019/07/02 1,880 1,890 1,880 1,880 2,800
2019/07/01 1,890 1,890 1,871 1,880 2,100
2019/06/28 1,848 1,893 1,832 1,860 2,500
2019/06/27 1,860 1,865 1,848 1,848 1,900
2019/06/26 1,825 1,919 1,825 1,860 5,300
2019/06/25 1,825 1,827 1,824 1,825 3,000
2019/06/24 1,825 1,859 1,805 1,828 17,300
2019/06/21 1,905 1,910 1,860 1,865 9,100
2019/06/20 1,931 1,931 1,906 1,906 9,800
2019/06/19 1,961 1,962 1,946 1,949 2,400
2019/06/18 1,952 1,952 1,950 1,952 1,700
2019/06/17 1,941 1,960 1,941 1,957 1,200
2019/06/14 1,946 1,950 1,938 1,938 6,000
2019/06/13 1,968 1,968 1,951 1,951 2,200
2019/06/12 1,969 1,972 1,965 1,968 2,500
2019/06/11 1,978 1,980 1,961 1,968 3,800
2019/06/10 1,966 1,974 1,963 1,968 4,400
2019/06/07 1,990 1,990 1,947 1,963 2,500
2019/06/06 1,979 1,992 1,951 1,972 4,100
2019/06/05 1,926 1,949 1,926 1,948 500
2019/06/04 1,927 1,955 1,919 1,923 700
2019/06/03 1,924 1,930 1,915 1,929 1,100
2019/05/31 1,957 1,965 1,920 1,922 2,900
2019/05/30 1,985 1,986 1,954 1,954 2,700
2019/05/29 2,000 2,016 1,976 2,000 1,800
2019/05/28 1,997 2,000 1,987 2,000 2,400
2019/05/27 1,999 1,999 1,975 1,985 2,300
2019/05/24 1,981 1,998 1,956 1,966 3,800
2019/05/23 2,009 2,009 1,984 2,004 2,100
2019/05/22 1,989 2,009 1,989 2,009 1,600
2019/05/21 1,958 2,024 1,958 1,985 3,000
2019/05/20 2,020 2,034 1,970 1,998 6,300
2019/05/17 2,065 2,067 2,000 2,000 9,800
2019/05/16 2,132 2,132 2,020 2,065 18,300
2019/05/15 2,150 2,208 2,097 2,208 10,300
2019/05/14 2,002 2,150 1,999 2,150 13,200
2019/05/13 2,010 2,075 1,986 2,069 4,600
2019/05/10 1,998 2,040 1,962 1,970 4,300
2019/05/09 1,980 1,980 1,966 1,967 1,200
2019/05/08 1,965 1,995 1,924 1,995 2,800
2019/05/07 1,979 1,990 1,964 1,964 6,300
2019/04/26 1,960 2,039 1,960 2,007 2,700
2019/04/25 1,947 1,969 1,939 1,969 4,300
2019/04/24 1,970 1,996 1,945 1,945 2,800
2019/04/23 1,980 1,982 1,960 1,967 2,100
2019/04/22 2,020 2,052 1,995 1,998 2,600
2019/04/19 2,018 2,021 2,010 2,020 2,100
2019/04/18 2,079 2,090 2,004 2,006 2,100
2019/04/17 2,011 2,068 2,011 2,063 4,100
2019/04/16 1,996 2,010 1,992 2,000 2,700
2019/04/15 1,966 2,025 1,966 1,986 4,800
2019/04/12 1,972 1,989 1,961 1,962 2,100
2019/04/11 1,994 1,997 1,925 1,996 3,700
2019/04/10 1,951 2,000 1,951 1,976 1,700
2019/04/09 1,960 2,001 1,943 1,951 4,200
2019/04/08 1,959 2,002 1,950 1,960 3,800
2019/04/05 1,960 1,960 1,920 1,920 1,700
2019/04/04 1,945 1,960 1,920 1,960 2,200
2019/04/03 1,933 1,935 1,904 1,905 5,800
2019/04/02 1,967 1,972 1,928 1,972 2,300
2019/04/01 1,953 2,019 1,953 1,966 4,900
2019/03/29 1,970 1,970 1,945 1,945 1,200
2019/03/28 1,946 1,996 1,930 1,950 2,100
2019/03/27 1,970 1,970 1,968 1,968 500
2019/03/26 1,950 1,950 1,930 1,930 600
2019/03/25 1,927 1,938 1,903 1,918 4,600
2019/03/22 2,000 2,000 1,965 1,997 5,900
2019/03/20 1,891 1,994 1,891 1,994 5,800
2019/03/19 1,893 1,900 1,872 1,872 1,800
2019/03/18 1,888 1,928 1,856 1,893 2,900
2019/03/15 1,939 1,939 1,835 1,848 8,200
2019/03/14 1,960 1,960 1,927 1,930 2,900
2019/03/13 1,950 1,969 1,866 1,969 8,600
2019/03/12 2,008 2,008 1,958 1,990 1,200
2019/03/11 1,960 1,960 1,931 1,931 1,000
2019/03/08 1,971 1,971 1,920 1,920 1,800
2019/03/07 1,987 1,990 1,987 1,990 200
2019/03/06 1,991 2,010 1,991 2,005 1,800
2019/03/05 1,986 1,986 1,951 1,951 1,900
2019/03/04 1,985 2,000 1,985 1,990 700
2019/03/01 1,984 1,991 1,980 1,980 1,100
2019/02/28 2,000 2,000 1,996 1,996 500
2019/02/27 2,000 2,010 1,998 1,998 500
2019/02/26 2,048 2,048 1,980 2,033 1,300
2019/02/25 1,988 2,100 1,988 2,049 2,300
2019/02/22 1,989 1,989 1,984 1,985 1,700
2019/02/21 2,015 2,015 1,981 1,981 1,300
2019/02/20 2,040 2,040 2,026 2,026 500
2019/02/19 2,000 2,045 2,000 2,040 4,900
2019/02/18 1,934 2,010 1,934 1,984 3,200
2019/02/15 1,870 1,900 1,854 1,894 8,500
2019/02/14 1,825 1,848 1,825 1,848 500
2019/02/13 1,825 1,825 1,806 1,815 1,700
2019/02/12 1,857 1,857 1,822 1,822 2,300
2019/02/08 1,841 1,841 1,815 1,819 1,200
2019/02/07 1,851 1,880 1,842 1,842 1,300
2019/02/06 1,824 1,856 1,824 1,856 1,500
2019/02/05 1,824 1,824 1,817 1,817 600
2019/02/04 1,825 1,825 1,818 1,824 2,000
2019/02/01 1,831 1,831 1,812 1,825 1,600
2019/01/31 1,812 1,838 1,812 1,830 300
2019/01/30 1,838 1,838 1,838 1,838 100
2019/01/29 1,849 1,878 1,840 1,878 900
2019/01/28 1,850 1,857 1,820 1,820 2,500
2019/01/25 1,813 1,851 1,813 1,851 400
2019/01/24 1,808 1,813 1,801 1,813 300
2019/01/23 1,831 1,871 1,816 1,816 1,300
2019/01/22 1,884 1,884 1,808 1,815 1,800
2019/01/21 1,879 1,888 1,855 1,855 1,200
2019/01/18 1,859 1,879 1,859 1,879 300
2019/01/17 1,820 1,849 1,820 1,849 900
2019/01/16 1,836 1,837 1,756 1,792 3,500
2019/01/15 1,860 1,860 1,821 1,848 1,100
2019/01/11 1,891 1,900 1,871 1,900 2,400
2019/01/10 1,898 1,898 1,851 1,851 1,000
2019/01/09 1,898 1,898 1,896 1,898 500
2019/01/08 1,866 1,877 1,866 1,877 500
2019/01/07 1,830 1,869 1,830 1,863 3,800
2019/01/04 1,805 1,822 1,771 1,810 3,300

このページの先頭へ