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
2020/12/30 2,162 2,200 2,135 2,189 4,900
2020/12/29 2,199 2,229 2,173 2,184 7,700
2020/12/28 2,111 2,205 2,111 2,149 26,600
2020/12/25 2,116 2,189 2,073 2,100 10,600
2020/12/24 2,055 2,082 2,055 2,067 7,300
2020/12/23 2,051 2,094 2,051 2,055 4,000
2020/12/22 2,140 2,140 2,051 2,051 10,600
2020/12/21 2,150 2,150 2,081 2,144 7,300
2020/12/18 2,128 2,143 2,104 2,114 5,900
2020/12/17 2,247 2,247 2,128 2,128 16,300
2020/12/16 2,288 2,288 2,200 2,215 25,600
2020/12/15 2,262 2,299 2,251 2,268 26,000
2020/12/14 2,292 2,315 2,228 2,300 44,300
2020/12/11 2,147 2,344 2,147 2,255 96,800
2020/12/10 2,088 2,148 2,088 2,140 20,700
2020/12/09 2,052 2,088 2,032 2,088 25,400
2020/12/08 1,993 2,055 1,991 2,042 25,200
2020/12/07 1,994 2,008 1,994 1,998 6,600
2020/12/04 2,000 2,018 1,990 1,994 13,700
2020/12/03 2,019 2,019 1,990 2,002 10,000
2020/12/02 2,030 2,030 1,996 2,019 7,700
2020/12/01 1,996 2,030 1,990 2,008 11,300
2020/11/30 2,045 2,045 1,990 1,999 9,200
2020/11/27 1,983 2,005 1,980 2,000 12,100
2020/11/26 1,914 1,986 1,914 1,983 14,500
2020/11/25 1,918 1,928 1,882 1,919 15,500
2020/11/24 1,856 1,916 1,850 1,902 31,800
2020/11/20 1,840 1,859 1,832 1,843 9,000
2020/11/19 1,893 1,900 1,840 1,864 24,700
2020/11/18 1,913 1,925 1,893 1,894 7,400
2020/11/17 1,960 1,960 1,913 1,913 10,300
2020/11/16 1,981 1,981 1,941 1,953 21,000
2020/11/13 1,955 1,975 1,916 1,941 26,900
2020/11/12 2,000 2,010 1,930 1,962 21,500
2020/11/11 1,998 2,008 1,975 1,988 16,500
2020/11/10 2,000 2,040 1,961 1,975 22,100
2020/11/09 1,919 1,997 1,919 1,997 23,500
2020/11/06 1,867 1,889 1,849 1,875 27,600
2020/11/05 1,887 1,919 1,848 1,865 45,400
2020/11/04 1,856 1,921 1,856 1,881 40,000
2020/11/02 1,941 1,941 1,895 1,896 11,600
2020/10/30 1,967 1,980 1,880 1,916 19,100
2020/10/29 1,960 1,991 1,957 1,970 27,900
2020/10/28 2,002 2,017 1,970 1,995 6,800
2020/10/27 2,006 2,032 1,965 2,015 10,300
2020/10/26 2,065 2,079 2,013 2,019 12,100
2020/10/23 2,103 2,110 2,068 2,074 7,400
2020/10/22 2,131 2,131 2,099 2,102 4,300
2020/10/21 2,100 2,146 2,100 2,134 5,300
2020/10/20 2,108 2,120 2,098 2,100 7,300
2020/10/19 2,075 2,105 2,074 2,100 8,200
2020/10/16 2,097 2,111 2,060 2,074 9,700
2020/10/15 2,155 2,155 2,090 2,109 15,200
2020/10/14 2,167 2,180 2,120 2,159 15,900
2020/10/13 2,205 2,205 2,160 2,191 9,600
2020/10/12 2,203 2,206 2,161 2,181 6,700
2020/10/09 2,180 2,198 2,155 2,198 10,200
2020/10/08 2,203 2,230 2,181 2,181 9,900
2020/10/07 2,198 2,201 2,176 2,194 2,400
2020/10/06 2,174 2,201 2,163 2,174 6,300
2020/10/05 2,151 2,183 2,145 2,165 6,000
2020/10/02 2,208 2,229 2,135 2,167 11,900
2020/09/30 2,243 2,250 2,205 2,206 9,200
2020/09/29 2,212 2,250 2,211 2,230 9,500
2020/09/28 2,267 2,267 2,212 2,216 10,800
2020/09/25 2,206 2,243 2,196 2,219 5,400
2020/09/24 2,290 2,290 2,178 2,200 22,600
2020/09/23 2,261 2,283 2,241 2,282 21,700
2020/09/18 2,205 2,244 2,194 2,211 8,700
2020/09/17 2,190 2,214 2,176 2,186 5,700
2020/09/16 2,187 2,206 2,175 2,185 7,100
2020/09/15 2,176 2,185 2,161 2,185 4,900
2020/09/14 2,176 2,176 2,146 2,173 7,100
2020/09/11 2,142 2,165 2,135 2,135 6,000
2020/09/10 2,161 2,172 2,129 2,134 7,500
2020/09/09 2,141 2,149 2,120 2,149 4,800
2020/09/08 2,123 2,166 2,120 2,164 6,700
2020/09/07 2,119 2,140 2,110 2,117 6,800
2020/09/04 2,082 2,126 2,082 2,118 9,200
2020/09/03 2,085 2,169 2,085 2,140 16,300
2020/09/02 2,083 2,097 2,056 2,077 9,200
2020/09/01 2,104 2,118 2,080 2,083 11,700
2020/08/31 2,147 2,155 2,127 2,131 10,300
2020/08/28 2,200 2,200 2,081 2,121 19,200
2020/08/27 2,270 2,270 2,170 2,186 15,100
2020/08/26 2,198 2,247 2,198 2,247 3,900
2020/08/25 2,200 2,240 2,177 2,198 12,800
2020/08/24 2,206 2,220 2,165 2,186 13,600
2020/08/21 2,250 2,255 2,210 2,213 6,500
2020/08/20 2,288 2,288 2,222 2,238 11,800
2020/08/19 2,222 2,279 2,222 2,244 8,500
2020/08/18 2,317 2,317 2,209 2,209 27,900
2020/08/17 2,400 2,446 2,314 2,317 37,100
2020/08/14 2,373 2,407 2,333 2,384 30,800
2020/08/13 2,387 2,390 2,300 2,365 12,700
2020/08/12 2,350 2,350 2,300 2,350 14,000
2020/08/11 2,283 2,309 2,271 2,309 9,200
2020/08/07 2,258 2,283 2,218 2,275 8,200
2020/08/06 2,183 2,263 2,183 2,250 7,300
2020/08/05 2,181 2,218 2,176 2,183 4,400
2020/08/04 2,151 2,220 2,131 2,185 5,500
2020/08/03 2,090 2,187 2,072 2,163 11,500
2020/07/31 2,118 2,177 2,040 2,072 24,600
2020/07/30 2,365 2,400 2,162 2,162 29,800
2020/07/29 2,255 2,365 2,248 2,354 28,800
2020/07/28 2,230 2,230 2,159 2,230 22,900
2020/07/27 2,095 2,140 2,079 2,130 7,000
2020/07/22 2,015 2,130 1,998 2,100 18,300
2020/07/21 1,950 2,015 1,950 2,001 12,200
2020/07/20 1,910 1,959 1,910 1,954 19,000
2020/07/17 1,911 1,929 1,904 1,911 8,700
2020/07/16 1,949 1,949 1,905 1,911 15,600
2020/07/15 1,956 1,965 1,934 1,949 7,200
2020/07/14 1,937 1,956 1,909 1,949 14,400
2020/07/13 1,965 1,965 1,932 1,950 11,200
2020/07/10 1,974 1,987 1,931 1,944 16,200
2020/07/09 1,991 2,007 1,982 1,988 7,100
2020/07/08 2,018 2,027 1,987 1,988 21,800
2020/07/07 2,000 2,037 1,978 2,017 22,000
2020/07/06 1,934 2,013 1,934 1,975 9,900
2020/07/03 1,932 1,937 1,910 1,933 3,900
2020/07/02 1,938 1,955 1,930 1,930 13,800
2020/07/01 2,011 2,036 1,933 1,935 39,200
2020/06/30 2,074 2,095 2,010 2,015 21,700
2020/06/29 2,100 2,100 2,020 2,024 18,800
2020/06/26 2,123 2,130 2,076 2,125 9,300
2020/06/25 2,127 2,129 2,071 2,073 11,900
2020/06/24 2,127 2,153 2,125 2,133 3,400
2020/06/23 2,160 2,195 2,116 2,130 12,400
2020/06/22 2,202 2,202 2,125 2,153 8,700
2020/06/19 2,222 2,224 2,190 2,206 6,100
2020/06/18 2,180 2,205 2,180 2,205 2,100
2020/06/17 2,170 2,210 2,165 2,180 4,400
2020/06/16 2,140 2,196 2,140 2,194 4,800
2020/06/15 2,211 2,238 2,106 2,106 10,600
2020/06/12 2,229 2,240 2,095 2,191 14,700
2020/06/11 2,423 2,434 2,320 2,329 3,900
2020/06/10 2,335 2,423 2,304 2,400 6,600
2020/06/09 2,350 2,350 2,335 2,335 2,300
2020/06/08 2,341 2,350 2,306 2,336 2,900
2020/06/05 2,290 2,330 2,290 2,330 3,300
2020/06/04 2,351 2,354 2,266 2,290 13,400
2020/06/03 2,400 2,400 2,350 2,350 5,700
2020/06/02 2,381 2,409 2,364 2,377 6,800
2020/06/01 2,402 2,402 2,358 2,382 6,700
2020/05/29 2,401 2,435 2,365 2,413 11,600
2020/05/28 2,482 2,517 2,409 2,450 11,900
2020/05/27 2,478 2,499 2,378 2,499 18,300
2020/05/26 2,360 2,860 2,360 2,378 163,900
2020/05/25 2,353 2,409 2,348 2,360 10,100
2020/05/22 2,360 2,428 2,339 2,349 9,500
2020/05/21 2,391 2,447 2,390 2,410 9,400
2020/05/20 2,228 2,386 2,224 2,370 16,800
2020/05/19 2,243 2,243 2,140 2,178 7,300
2020/05/18 2,076 2,129 2,062 2,105 16,300
2020/05/15 1,999 2,030 1,970 1,986 9,200
2020/05/14 2,003 2,045 1,987 1,987 6,800
2020/05/13 2,040 2,051 2,018 2,030 3,400
2020/05/12 2,027 2,050 2,005 2,050 7,300
2020/05/11 1,935 2,015 1,935 1,994 9,400
2020/05/08 1,880 1,931 1,875 1,901 5,200
2020/05/07 1,834 1,869 1,834 1,868 3,200
2020/05/01 1,854 1,854 1,810 1,811 3,000
2020/04/30 1,823 1,874 1,822 1,874 5,300
2020/04/28 1,805 1,824 1,801 1,805 1,500
2020/04/27 1,769 1,820 1,769 1,798 2,200
2020/04/24 1,779 1,787 1,758 1,769 1,600
2020/04/23 1,729 1,790 1,729 1,790 3,300
2020/04/22 1,730 1,750 1,710 1,726 5,000
2020/04/21 1,809 1,828 1,732 1,770 10,200
2020/04/20 1,854 1,854 1,780 1,829 8,400
2020/04/17 1,849 1,866 1,811 1,855 9,300
2020/04/16 1,948 1,948 1,835 1,848 9,500
2020/04/15 2,038 2,038 1,914 1,915 7,600
2020/04/14 1,920 1,983 1,915 1,969 3,400
2020/04/13 1,889 1,914 1,854 1,889 8,300
2020/04/10 1,885 1,910 1,850 1,876 7,000
2020/04/09 1,888 1,900 1,870 1,870 4,300
2020/04/08 1,831 1,881 1,770 1,857 6,500
2020/04/07 1,878 1,887 1,825 1,825 3,400
2020/04/06 1,765 1,875 1,690 1,825 8,800
2020/04/03 1,795 1,820 1,680 1,725 6,800
2020/04/02 1,816 1,827 1,715 1,767 6,500
2020/04/01 1,879 1,897 1,802 1,816 7,100
2020/03/31 1,903 1,984 1,903 1,938 8,800
2020/03/30 1,840 1,840 1,760 1,817 7,700
2020/03/27 1,948 1,980 1,823 1,868 10,500
2020/03/26 1,873 1,934 1,840 1,868 11,600
2020/03/25 1,949 2,050 1,913 1,999 13,200
2020/03/24 1,830 1,925 1,807 1,844 15,100
2020/03/23 1,610 1,723 1,560 1,710 16,200
2020/03/19 1,747 1,784 1,534 1,570 38,400
2020/03/18 1,850 1,921 1,703 1,710 20,300
2020/03/17 1,719 1,835 1,620 1,810 51,000
2020/03/16 1,949 2,010 1,789 1,789 33,400
2020/03/13 1,822 1,952 1,719 1,917 30,500
2020/03/12 2,123 2,259 2,001 2,032 22,100
2020/03/11 2,281 2,369 2,142 2,216 35,900
2020/03/10 2,300 2,346 1,889 2,313 44,800
2020/03/09 2,556 2,556 2,285 2,350 34,500
2020/03/06 2,722 2,759 2,600 2,606 19,500
2020/03/05 2,869 2,873 2,812 2,820 3,500
2020/03/04 2,763 2,831 2,763 2,800 3,700
2020/03/03 2,946 2,946 2,752 2,763 7,300
2020/03/02 2,750 2,965 2,739 2,885 11,200
2020/02/28 2,751 2,899 2,723 2,751 18,900
2020/02/27 2,970 2,970 2,852 2,890 19,800
2020/02/26 3,025 3,080 2,864 2,981 29,900
2020/02/25 2,950 3,160 2,950 3,085 14,000
2020/02/21 3,160 3,285 3,120 3,230 7,700
2020/02/20 3,375 3,395 3,230 3,230 11,400
2020/02/19 3,285 3,395 3,285 3,360 10,700
2020/02/18 3,280 3,360 3,170 3,300 20,100
2020/02/17 3,155 3,280 3,055 3,245 38,600
2020/02/14 2,981 3,035 2,910 2,912 14,900
2020/02/13 3,130 3,130 2,960 2,991 10,000
2020/02/12 3,010 3,175 3,010 3,130 19,600
2020/02/10 2,902 3,005 2,902 2,968 10,500
2020/02/07 3,010 3,010 2,863 2,974 18,300
2020/02/06 3,035 3,090 2,999 3,010 13,800
2020/02/05 3,110 3,120 2,944 3,035 8,100
2020/02/04 3,030 3,070 2,978 3,050 10,300
2020/02/03 2,980 3,125 2,980 3,100 15,800
2020/01/31 2,995 3,270 2,965 3,150 30,700
2020/01/30 3,105 3,125 2,919 2,945 41,400
2020/01/29 3,260 3,295 3,160 3,175 12,200
2020/01/28 3,180 3,320 3,155 3,225 13,900
2020/01/27 3,260 3,380 3,215 3,265 21,000
2020/01/24 3,545 3,545 3,325 3,400 16,400
2020/01/23 3,485 3,525 3,360 3,495 17,900
2020/01/22 3,530 3,545 3,470 3,490 12,700
2020/01/21 3,480 3,580 3,450 3,530 17,100
2020/01/20 3,430 3,540 3,380 3,540 30,200
2020/01/17 3,235 3,605 3,185 3,410 61,400
2020/01/16 3,090 3,170 3,080 3,165 19,800
2020/01/15 3,140 3,140 3,040 3,065 8,100
2020/01/14 3,010 3,100 2,980 3,100 10,900
2020/01/10 2,994 3,025 2,954 3,025 10,700
2020/01/09 3,060 3,065 2,937 2,992 24,200
2020/01/08 2,960 2,980 2,863 2,920 19,700
2020/01/07 2,872 3,030 2,872 3,030 22,200
2020/01/06 2,835 2,967 2,833 2,862 18,900

このページの先頭へ