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
2022/12/30 2,696 2,696 2,691 2,691 600
2022/12/29 2,700 2,700 2,650 2,696 600
2022/12/28 2,682 2,700 2,682 2,700 1,200
2022/12/27 2,636 2,682 2,632 2,682 900
2022/12/26 2,654 2,661 2,636 2,636 1,200
2022/12/23 2,618 2,659 2,618 2,659 1,800
2022/12/22 2,654 2,660 2,654 2,660 1,800
2022/12/21 2,679 2,679 2,600 2,641 2,100
2022/12/20 2,686 2,686 2,648 2,678 1,700
2022/12/19 2,729 2,729 2,684 2,686 2,600
2022/12/16 2,715 2,730 2,705 2,730 1,300
2022/12/15 2,725 2,738 2,725 2,738 500
2022/12/14 2,719 2,738 2,719 2,720 1,200
2022/12/13 2,723 2,740 2,720 2,740 1,100
2022/12/12 2,738 2,738 2,720 2,729 4,600
2022/12/09 2,755 2,755 2,730 2,740 3,300
2022/12/08 2,760 2,778 2,731 2,740 2,200
2022/12/07 2,739 2,749 2,730 2,744 1,400
2022/12/06 2,740 2,740 2,700 2,727 1,100
2022/12/05 2,726 2,776 2,725 2,725 1,800
2022/12/02 2,770 2,770 2,730 2,739 2,600
2022/12/01 2,747 2,770 2,740 2,770 2,200
2022/11/30 2,765 2,769 2,747 2,747 5,300
2022/11/29 2,780 2,780 2,755 2,765 6,200
2022/11/28 2,826 2,826 2,787 2,787 1,200
2022/11/25 2,800 2,831 2,780 2,815 3,000
2022/11/24 2,817 2,820 2,790 2,791 6,600
2022/11/22 2,812 2,829 2,799 2,817 4,700
2022/11/21 2,850 2,850 2,809 2,812 7,500
2022/11/18 2,861 2,864 2,845 2,856 10,800
2022/11/17 2,845 2,870 2,845 2,860 2,800
2022/11/16 2,885 2,899 2,841 2,845 2,300
2022/11/15 2,811 2,866 2,811 2,835 26,800
2022/11/14 2,714 2,795 2,708 2,711 2,400
2022/11/11 2,750 2,750 2,714 2,714 1,500
2022/11/10 2,650 2,702 2,650 2,702 600
2022/11/09 2,700 2,700 2,694 2,694 700
2022/11/08 2,696 2,750 2,696 2,717 2,900
2022/11/07 2,677 2,700 2,639 2,700 4,100
2022/11/04 2,675 2,675 2,674 2,674 300
2022/11/02 2,650 2,680 2,650 2,680 200
2022/11/01 2,659 2,659 2,646 2,650 1,900
2022/10/31 2,577 2,609 2,574 2,609 600
2022/10/28 2,559 2,581 2,559 2,581 300
2022/10/27 2,559 2,559 2,559 2,559 100
2022/10/26 2,552 2,585 2,547 2,585 700
2022/10/25 2,570 2,598 2,570 2,573 600
2022/10/24 2,563 2,563 2,551 2,551 200
2022/10/21 2,570 2,570 2,535 2,548 1,300
2022/10/20 2,599 2,599 2,567 2,569 1,500
2022/10/19 2,570 2,599 2,570 2,599 700
2022/10/18 2,564 2,570 2,533 2,570 1,800
2022/10/17 2,566 2,566 2,566 2,566 200
2022/10/14 2,551 2,578 2,551 2,555 900
2022/10/13 2,535 2,535 2,535 2,535 100
2022/10/12 2,535 2,535 2,535 2,535 100
2022/10/11 2,590 2,590 2,481 2,536 5,100
2022/10/07 2,585 2,599 2,542 2,599 2,000
2022/10/06 2,561 2,598 2,550 2,585 900
2022/10/05 2,567 2,567 2,531 2,559 800
2022/10/04 2,595 2,595 2,522 2,522 400
2022/10/03 2,486 2,519 2,480 2,519 3,400
2022/09/30 2,520 2,552 2,481 2,496 3,300
2022/09/29 2,601 2,611 2,512 2,520 4,700
2022/09/28 2,645 2,645 2,612 2,618 1,400
2022/09/27 2,664 2,664 2,645 2,645 700
2022/09/26 2,682 2,682 2,664 2,664 600
2022/09/22 2,675 2,701 2,675 2,685 1,300
2022/09/20 2,737 2,737 2,701 2,703 800
2022/09/16 2,715 2,715 2,705 2,707 700
2022/09/15 2,711 2,711 2,711 2,711 100
2022/09/14 2,720 2,740 2,720 2,740 500
2022/09/13 2,720 2,721 2,720 2,720 800
2022/09/12 2,769 2,769 2,756 2,764 1,500
2022/09/09 2,700 2,719 2,695 2,719 1,200
2022/09/08 2,721 2,721 2,681 2,699 1,200
2022/09/07 2,703 2,707 2,700 2,707 2,500
2022/09/06 2,744 2,744 2,715 2,715 700
2022/09/05 2,712 2,740 2,702 2,740 1,200
2022/09/02 2,767 2,767 2,742 2,742 6,300
2022/09/01 2,743 2,770 2,743 2,767 700
2022/08/31 2,741 2,779 2,741 2,777 600
2022/08/30 2,750 2,787 2,750 2,752 2,700
2022/08/29 2,748 2,792 2,748 2,788 800
2022/08/26 2,772 2,797 2,768 2,797 800
2022/08/25 2,798 2,798 2,772 2,772 300
2022/08/24 2,754 2,787 2,750 2,753 1,000
2022/08/23 2,765 2,794 2,764 2,765 700
2022/08/22 2,801 2,801 2,783 2,789 1,000
2022/08/19 2,807 2,830 2,807 2,811 1,400
2022/08/18 2,805 2,827 2,790 2,822 2,100
2022/08/17 2,830 2,838 2,810 2,810 1,200
2022/08/16 2,830 2,833 2,820 2,830 1,200
2022/08/15 2,830 2,890 2,830 2,861 3,400
2022/08/12 2,837 2,880 2,800 2,880 3,100
2022/08/10 2,796 2,810 2,766 2,810 1,100
2022/08/09 2,800 2,800 2,796 2,796 600
2022/08/08 2,818 2,819 2,818 2,819 200
2022/08/05 2,828 2,828 2,820 2,820 200
2022/08/04 2,780 2,820 2,772 2,820 600
2022/08/03 2,798 2,799 2,780 2,780 300
2022/08/02 2,799 2,799 2,786 2,786 400
2022/08/01 2,759 2,801 2,759 2,799 4,500
2022/07/29 2,745 2,798 2,745 2,798 600
2022/07/28 2,790 2,790 2,790 2,790 100
2022/07/27 2,750 2,798 2,750 2,792 2,500
2022/07/26 2,720 2,759 2,720 2,737 1,100
2022/07/25 2,690 2,719 2,685 2,719 1,200
2022/07/22 2,719 2,719 2,686 2,690 500
2022/07/21 2,671 2,685 2,671 2,685 200
2022/07/20 2,690 2,708 2,666 2,670 1,200
2022/07/19 2,658 2,658 2,646 2,658 600
2022/07/14 2,655 2,658 2,626 2,658 700
2022/07/13 2,631 2,652 2,631 2,652 400
2022/07/12 2,651 2,680 2,650 2,680 600
2022/07/11 2,700 2,700 2,680 2,680 1,600
2022/07/08 2,720 2,720 2,650 2,700 700
2022/07/07 2,628 2,700 2,628 2,700 500
2022/07/06 2,620 2,624 2,620 2,624 400
2022/07/05 2,578 2,641 2,578 2,620 600
2022/07/04 2,600 2,600 2,572 2,572 200
2022/07/01 2,583 2,603 2,580 2,580 400
2022/06/30 2,576 2,630 2,576 2,630 300
2022/06/29 2,579 2,584 2,560 2,576 800
2022/06/28 2,573 2,638 2,573 2,629 1,500
2022/06/27 2,592 2,592 2,573 2,575 400
2022/06/24 2,562 2,582 2,519 2,582 1,100
2022/06/23 2,565 2,600 2,565 2,600 200
2022/06/22 2,574 2,638 2,574 2,601 1,900
2022/06/21 2,525 2,594 2,460 2,594 2,700
2022/06/20 2,600 2,600 2,544 2,544 600
2022/06/17 2,588 2,691 2,588 2,607 1,800
2022/06/16 2,634 2,634 2,634 2,634 200
2022/06/15 2,617 2,646 2,584 2,584 1,600
2022/06/14 2,674 2,674 2,650 2,650 900
2022/06/13 2,689 2,749 2,689 2,721 2,100
2022/06/10 2,726 2,736 2,703 2,736 2,800
2022/06/09 2,725 2,728 2,725 2,728 300
2022/06/08 2,725 2,745 2,721 2,742 1,100
2022/06/07 2,744 2,744 2,743 2,743 3,500
2022/06/06 2,712 2,744 2,712 2,744 1,900
2022/06/03 2,710 2,753 2,710 2,753 600
2022/06/02 2,733 2,759 2,733 2,757 300
2022/06/01 2,740 2,740 2,727 2,735 3,700
2022/05/31 2,758 2,764 2,738 2,738 2,400
2022/05/30 2,798 2,799 2,772 2,786 800
2022/05/27 2,751 2,754 2,749 2,749 1,100
2022/05/26 2,745 2,780 2,745 2,780 900
2022/05/25 2,761 2,761 2,761 2,761 200
2022/05/24 2,750 2,759 2,745 2,759 800
2022/05/23 2,729 2,766 2,716 2,750 1,800
2022/05/20 2,730 2,730 2,729 2,729 200
2022/05/19 2,701 2,717 2,701 2,717 300
2022/05/18 2,706 2,757 2,701 2,738 1,300
2022/05/17 2,781 2,798 2,723 2,723 3,500
2022/05/16 2,784 2,798 2,780 2,798 2,700
2022/05/13 2,750 2,791 2,750 2,791 500
2022/05/12 2,728 2,758 2,728 2,753 1,000
2022/05/11 2,779 2,781 2,753 2,769 1,800
2022/05/10 2,745 2,789 2,745 2,776 1,000
2022/05/09 2,740 2,750 2,740 2,750 500
2022/05/06 2,746 2,746 2,720 2,720 300
2022/05/02 2,639 2,730 2,639 2,730 1,000
2022/04/28 2,695 2,732 2,681 2,681 1,300
2022/04/26 2,730 2,745 2,730 2,745 200
2022/04/25 2,729 2,729 2,713 2,726 1,300
2022/04/22 2,756 2,756 2,756 2,756 300
2022/04/21 2,755 2,755 2,735 2,755 400
2022/04/20 2,740 2,755 2,740 2,755 200
2022/04/19 2,736 2,760 2,731 2,733 1,500
2022/04/18 2,800 2,800 2,718 2,735 1,100
2022/04/14 2,798 2,850 2,798 2,818 1,800
2022/04/13 2,702 2,745 2,692 2,745 3,300
2022/04/12 2,627 2,666 2,615 2,666 2,700
2022/04/11 2,606 2,683 2,606 2,631 2,000
2022/04/08 2,627 2,627 2,580 2,618 1,000
2022/04/07 2,605 2,605 2,598 2,598 1,200
2022/04/06 2,580 2,629 2,580 2,605 3,000
2022/04/05 2,556 2,620 2,556 2,570 700
2022/04/04 2,627 2,627 2,530 2,554 1,400
2022/04/01 2,529 2,580 2,512 2,531 1,500
2022/03/31 2,517 2,570 2,505 2,570 1,600
2022/03/30 2,505 2,516 2,456 2,516 4,300
2022/03/29 2,430 2,456 2,402 2,455 2,300
2022/03/28 2,476 2,476 2,400 2,440 1,400
2022/03/25 2,503 2,503 2,475 2,476 2,100
2022/03/24 2,466 2,497 2,430 2,497 1,300
2022/03/23 2,475 2,500 2,462 2,466 1,600
2022/03/22 2,499 2,500 2,453 2,459 2,400
2022/03/18 2,477 2,477 2,424 2,458 1,300
2022/03/17 2,402 2,453 2,370 2,453 3,800
2022/03/16 2,350 2,418 2,333 2,356 1,500
2022/03/15 2,380 2,380 2,321 2,340 1,800
2022/03/14 2,352 2,355 2,330 2,341 1,700
2022/03/11 2,400 2,419 2,320 2,352 2,800
2022/03/10 2,250 2,397 2,236 2,366 12,300
2022/03/09 2,328 2,330 2,269 2,269 4,500
2022/03/08 2,340 2,380 2,334 2,334 1,900
2022/03/07 2,525 2,525 2,405 2,427 3,800
2022/03/04 2,540 2,575 2,525 2,526 1,200
2022/03/03 2,566 2,566 2,560 2,560 1,600
2022/03/02 2,570 2,570 2,560 2,566 1,600
2022/03/01 2,623 2,623 2,570 2,570 1,400
2022/02/28 2,600 2,600 2,530 2,538 2,400
2022/02/25 2,570 2,570 2,510 2,545 2,500
2022/02/24 2,626 2,626 2,491 2,541 2,200
2022/02/22 2,701 2,701 2,626 2,626 2,700
2022/02/21 2,704 2,734 2,640 2,714 6,900
2022/02/18 2,938 2,938 2,782 2,804 11,000
2022/02/17 2,911 2,915 2,880 2,901 3,700
2022/02/16 2,965 2,965 2,912 2,930 2,400
2022/02/15 2,955 2,998 2,943 2,950 1,800
2022/02/14 2,998 2,998 2,830 2,927 7,000
2022/02/10 3,020 3,020 2,970 3,010 4,700
2022/02/09 3,015 3,060 3,000 3,005 5,000
2022/02/08 3,020 3,050 3,015 3,015 3,000
2022/02/07 3,090 3,090 3,015 3,050 1,400
2022/02/04 3,075 3,075 3,010 3,020 1,600
2022/02/03 3,125 3,125 3,050 3,075 700
2022/02/02 3,130 3,130 3,035 3,065 1,700
2022/02/01 3,150 3,150 3,080 3,100 700
2022/01/31 3,060 3,135 3,060 3,080 800
2022/01/28 3,015 3,110 3,005 3,110 2,500
2022/01/27 3,100 3,105 3,015 3,015 1,000
2022/01/26 3,100 3,100 3,100 3,100 200
2022/01/25 3,045 3,150 3,015 3,100 2,400
2022/01/24 3,065 3,095 3,065 3,090 1,000
2022/01/21 3,050 3,140 3,040 3,135 2,600
2022/01/20 3,150 3,170 3,105 3,120 1,600
2022/01/19 3,210 3,215 3,030 3,080 7,100
2022/01/18 3,240 3,240 3,175 3,210 1,800
2022/01/17 3,290 3,290 3,235 3,240 2,300
2022/01/14 3,195 3,320 3,125 3,220 10,600
2022/01/13 3,300 3,325 3,195 3,235 9,500
2022/01/12 3,275 3,275 3,245 3,255 800
2022/01/11 3,355 3,355 3,215 3,250 6,100
2022/01/07 3,275 3,310 3,245 3,290 2,300
2022/01/06 3,270 3,390 3,255 3,340 3,500
2022/01/05 3,310 3,380 3,310 3,340 1,100
2022/01/04 3,335 3,400 3,295 3,390 2,400

このページの先頭へ