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
2023/12/29 2,700 2,726 2,699 2,715 1,300
2023/12/28 2,703 2,750 2,700 2,726 2,800
2023/12/27 2,667 2,710 2,667 2,703 1,000
2023/12/26 2,728 2,728 2,656 2,667 2,600
2023/12/25 2,712 2,720 2,712 2,712 17,700
2023/12/22 2,615 2,641 2,615 2,633 800
2023/12/21 2,605 2,623 2,605 2,614 900
2023/12/20 2,628 2,650 2,628 2,650 500
2023/12/19 2,617 2,630 2,600 2,605 2,000
2023/12/18 2,590 2,612 2,590 2,600 1,600
2023/12/15 2,650 2,650 2,550 2,590 5,900
2023/12/14 2,674 2,675 2,637 2,637 2,600
2023/12/13 2,714 2,714 2,688 2,688 1,300
2023/12/12 2,781 2,820 2,710 2,728 28,700
2023/12/11 2,730 2,730 2,700 2,700 1,500
2023/12/08 2,700 2,700 2,650 2,650 2,600
2023/12/07 2,685 2,695 2,685 2,695 500
2023/12/06 2,700 2,710 2,685 2,685 1,600
2023/12/05 2,679 2,700 2,679 2,679 1,800
2023/12/04 2,687 2,687 2,683 2,683 400
2023/12/01 2,700 2,704 2,673 2,704 1,800
2023/11/30 2,660 2,673 2,660 2,662 700
2023/11/29 2,690 2,690 2,655 2,660 1,300
2023/11/28 2,672 2,694 2,670 2,694 1,500
2023/11/27 2,694 2,694 2,688 2,688 11,500
2023/11/24 2,718 2,718 2,678 2,694 23,600
2023/11/22 2,616 2,640 2,616 2,638 1,400
2023/11/21 2,629 2,630 2,625 2,630 1,400
2023/11/20 2,622 2,642 2,618 2,642 4,800
2023/11/17 2,601 2,631 2,601 2,608 500
2023/11/16 2,650 2,650 2,600 2,629 1,300
2023/11/15 2,630 2,679 2,629 2,634 13,000
2023/11/14 2,610 2,627 2,550 2,627 4,000
2023/11/13 2,634 2,634 2,609 2,610 1,500
2023/11/10 2,570 2,593 2,570 2,593 200
2023/11/09 2,593 2,593 2,570 2,575 2,600
2023/11/08 2,608 2,608 2,595 2,595 1,100
2023/11/07 2,601 2,601 2,600 2,600 200
2023/11/06 2,600 2,609 2,583 2,598 2,000
2023/11/02 2,593 2,606 2,593 2,600 400
2023/11/01 2,578 2,586 2,578 2,586 300
2023/10/31 2,552 2,575 2,542 2,575 1,300
2023/10/30 2,575 2,577 2,575 2,577 300
2023/10/27 2,551 2,590 2,551 2,575 3,000
2023/10/26 2,550 2,601 2,549 2,601 1,200
2023/10/25 2,583 2,583 2,583 2,583 100
2023/10/24 2,609 2,609 2,580 2,580 900
2023/10/23 2,609 2,612 2,609 2,609 400
2023/10/19 2,608 2,609 2,602 2,609 600
2023/10/18 2,641 2,641 2,641 2,641 200
2023/10/17 2,616 2,653 2,603 2,641 900
2023/10/16 2,630 2,632 2,602 2,602 3,900
2023/10/13 2,631 2,650 2,631 2,634 1,600
2023/10/12 2,659 2,659 2,631 2,643 4,700
2023/10/11 2,700 2,700 2,620 2,642 11,900
2023/10/10 2,533 2,749 2,530 2,735 16,700
2023/10/06 2,520 2,520 2,520 2,520 300
2023/10/05 2,516 2,530 2,510 2,517 1,000
2023/10/04 2,515 2,535 2,515 2,516 2,500
2023/10/03 2,575 2,575 2,502 2,528 3,800
2023/10/02 2,606 2,636 2,571 2,575 3,500
2023/09/29 2,605 2,643 2,560 2,620 4,900
2023/09/28 2,670 2,700 2,630 2,630 4,500
2023/09/27 2,670 2,720 2,670 2,704 16,900
2023/09/26 2,672 2,689 2,665 2,680 8,500
2023/09/25 2,651 2,664 2,651 2,660 1,100
2023/09/22 2,661 2,669 2,651 2,651 3,000
2023/09/21 2,645 2,675 2,643 2,675 3,600
2023/09/20 2,661 2,661 2,627 2,658 1,200
2023/09/19 2,636 2,667 2,617 2,640 6,300
2023/09/15 2,599 2,623 2,599 2,615 4,000
2023/09/14 2,598 2,602 2,583 2,599 5,300
2023/09/13 2,588 2,598 2,581 2,598 1,300
2023/09/12 2,581 2,593 2,580 2,580 2,100
2023/09/11 2,600 2,600 2,580 2,580 6,200
2023/09/08 2,600 2,600 2,591 2,600 3,900
2023/09/07 2,596 2,605 2,595 2,600 8,500
2023/09/06 2,600 2,608 2,594 2,596 10,200
2023/09/05 2,610 2,610 2,582 2,600 14,900
2023/09/04 2,625 2,659 2,608 2,639 6,600
2023/09/01 2,568 2,698 2,568 2,601 15,400
2023/08/31 2,562 2,585 2,562 2,585 3,800
2023/08/30 2,551 2,590 2,551 2,562 2,700
2023/08/29 2,546 2,571 2,527 2,551 1,700
2023/08/28 2,517 2,550 2,517 2,546 4,300
2023/08/25 2,509 2,530 2,506 2,524 5,700
2023/08/24 2,538 2,540 2,505 2,510 9,700
2023/08/23 2,500 2,510 2,496 2,510 900
2023/08/22 2,543 2,543 2,494 2,494 3,000
2023/08/21 2,491 2,506 2,491 2,506 400
2023/08/18 2,500 2,510 2,484 2,510 2,700
2023/08/17 2,530 2,539 2,480 2,510 5,600
2023/08/16 2,495 2,529 2,490 2,517 7,200
2023/08/15 2,500 2,517 2,476 2,496 17,200
2023/08/14 2,599 2,599 2,501 2,506 23,700
2023/08/10 2,586 2,586 2,520 2,559 17,700
2023/08/09 2,629 2,629 2,565 2,571 20,400
2023/08/08 2,607 2,639 2,602 2,625 21,900
2023/08/07 2,645 2,700 2,573 2,642 62,900
2023/08/04 3,055 3,155 3,055 3,155 1,200
2023/08/03 3,130 3,135 3,090 3,090 800
2023/08/02 3,190 3,190 3,125 3,125 1,100
2023/08/01 3,135 3,270 3,110 3,190 4,500
2023/07/31 3,135 3,135 3,120 3,135 400
2023/07/28 3,120 3,120 3,120 3,120 100
2023/07/27 3,095 3,130 3,095 3,130 6,100
2023/07/26 3,100 3,100 3,100 3,100 3,500
2023/07/25 3,085 3,100 3,070 3,100 1,400
2023/07/24 3,075 3,095 3,070 3,070 500
2023/07/21 3,070 3,070 3,015 3,055 4,200
2023/07/20 3,140 3,140 3,110 3,140 400
2023/07/19 3,140 3,140 3,080 3,110 800
2023/07/18 3,090 3,135 3,090 3,135 700
2023/07/14 3,090 3,090 3,075 3,075 500
2023/07/13 3,075 3,095 3,055 3,075 1,600
2023/07/12 3,120 3,150 3,050 3,075 10,300
2023/07/11 3,125 3,130 3,095 3,095 2,600
2023/07/10 3,045 3,125 3,045 3,085 5,300
2023/07/07 3,005 3,045 3,005 3,030 1,500
2023/07/06 3,005 3,005 3,005 3,005 700
2023/07/05 3,040 3,045 2,998 3,005 1,000
2023/07/04 3,045 3,045 3,040 3,040 300
2023/07/03 3,010 3,045 3,010 3,045 1,300
2023/06/30 2,990 3,010 2,988 3,010 1,000
2023/06/29 3,055 3,055 2,990 3,015 3,100
2023/06/28 3,075 3,095 3,050 3,055 2,200
2023/06/27 3,085 3,120 3,085 3,105 1,300
2023/06/26 3,085 3,105 3,085 3,100 1,100
2023/06/23 3,065 3,100 3,065 3,100 3,000
2023/06/22 3,065 3,120 3,065 3,095 6,200
2023/06/21 3,090 3,090 3,050 3,065 2,400
2023/06/20 3,065 3,090 3,020 3,090 3,800
2023/06/19 3,090 3,095 3,040 3,095 1,700
2023/06/16 3,080 3,090 3,045 3,090 1,500
2023/06/15 3,075 3,100 3,070 3,080 3,000
2023/06/14 3,055 3,125 3,055 3,125 3,700
2023/06/13 3,090 3,125 3,000 3,125 8,200
2023/06/12 3,020 3,135 3,020 3,100 24,100
2023/06/09 3,005 3,150 3,005 3,130 8,800
2023/06/08 2,996 3,020 2,990 3,005 1,800
2023/06/07 3,025 3,040 2,995 3,000 3,000
2023/06/06 2,921 3,060 2,901 3,040 12,200
2023/06/05 2,913 2,956 2,913 2,921 3,700
2023/06/02 2,898 2,925 2,898 2,913 3,500
2023/06/01 2,867 2,910 2,867 2,899 2,200
2023/05/31 2,898 2,898 2,852 2,895 2,100
2023/05/30 2,799 2,899 2,799 2,897 4,100
2023/05/29 2,794 2,828 2,794 2,799 1,300
2023/05/26 2,801 2,802 2,776 2,794 3,800
2023/05/25 2,793 2,801 2,774 2,801 3,100
2023/05/24 2,802 2,814 2,790 2,791 6,600
2023/05/23 2,906 2,906 2,796 2,852 6,500
2023/05/22 2,900 2,940 2,898 2,906 5,900
2023/05/19 2,880 2,958 2,872 2,929 7,900
2023/05/18 2,811 2,877 2,811 2,871 6,700
2023/05/17 2,760 2,800 2,760 2,798 4,700
2023/05/16 2,730 2,779 2,720 2,760 10,700
2023/05/15 2,691 2,713 2,675 2,681 6,000
2023/05/12 2,663 2,689 2,663 2,672 400
2023/05/11 2,688 2,690 2,675 2,690 1,600
2023/05/10 2,679 2,686 2,679 2,686 14,400
2023/05/09 2,688 2,688 2,675 2,680 900
2023/05/08 2,648 2,678 2,647 2,669 2,000
2023/05/02 2,658 2,658 2,621 2,648 1,200
2023/05/01 2,646 2,653 2,630 2,651 900
2023/04/28 2,580 2,637 2,580 2,596 2,300
2023/04/27 2,557 2,580 2,556 2,580 1,100
2023/04/26 2,570 2,570 2,570 2,570 400
2023/04/25 2,578 2,578 2,578 2,578 500
2023/04/24 2,576 2,580 2,552 2,580 1,100
2023/04/21 2,576 2,576 2,550 2,552 700
2023/04/20 2,573 2,573 2,566 2,566 300
2023/04/19 2,557 2,573 2,557 2,573 2,200
2023/04/18 2,560 2,578 2,550 2,557 800
2023/04/17 2,545 2,560 2,540 2,560 700
2023/04/14 2,597 2,597 2,505 2,505 6,800
2023/04/13 2,583 2,611 2,582 2,582 400
2023/04/12 2,608 2,610 2,601 2,601 800
2023/04/11 2,619 2,619 2,565 2,608 2,000
2023/04/10 2,576 2,626 2,576 2,626 1,100
2023/04/07 2,562 2,575 2,562 2,575 500
2023/04/06 2,552 2,585 2,551 2,559 1,300
2023/04/05 2,573 2,573 2,533 2,551 2,600
2023/04/04 2,564 2,617 2,564 2,595 900
2023/04/03 2,568 2,580 2,562 2,562 800
2023/03/31 2,517 2,577 2,517 2,577 800
2023/03/30 2,520 2,529 2,505 2,529 800
2023/03/29 2,535 2,539 2,520 2,520 900
2023/03/28 2,625 2,625 2,534 2,534 1,900
2023/03/27 2,616 2,666 2,600 2,625 1,100
2023/03/24 2,846 2,846 2,552 2,580 16,600
2023/03/23 2,502 2,515 2,490 2,496 800
2023/03/22 2,500 2,550 2,496 2,550 1,500
2023/03/20 2,513 2,527 2,495 2,495 700
2023/03/17 2,507 2,513 2,507 2,513 1,400
2023/03/16 2,501 2,523 2,489 2,489 1,100
2023/03/15 2,500 2,548 2,500 2,502 7,200
2023/03/14 2,512 2,540 2,496 2,500 2,000
2023/03/13 2,596 2,596 2,500 2,533 3,900
2023/03/10 2,588 2,596 2,588 2,596 800
2023/03/09 2,590 2,598 2,578 2,588 4,100
2023/03/08 2,570 2,588 2,570 2,585 1,900
2023/03/07 2,597 2,598 2,570 2,570 1,200
2023/03/06 2,585 2,588 2,566 2,570 1,600
2023/03/03 2,581 2,618 2,581 2,585 1,900
2023/03/02 2,620 2,625 2,601 2,601 2,200
2023/03/01 2,588 2,615 2,588 2,615 1,900
2023/02/28 2,634 2,634 2,609 2,610 1,700
2023/02/27 2,553 2,632 2,553 2,609 4,300
2023/02/24 2,567 2,580 2,564 2,580 1,200
2023/02/22 2,539 2,539 2,518 2,539 1,800
2023/02/21 2,515 2,525 2,515 2,525 5,000
2023/02/20 2,541 2,556 2,539 2,539 1,700
2023/02/17 2,570 2,570 2,541 2,541 500
2023/02/16 2,551 2,579 2,538 2,570 2,700
2023/02/15 2,642 2,642 2,516 2,550 5,700
2023/02/14 2,708 2,718 2,662 2,664 1,800
2023/02/13 2,720 2,720 2,715 2,720 1,000
2023/02/10 2,714 2,722 2,714 2,722 900
2023/02/09 2,696 2,703 2,696 2,702 4,800
2023/02/08 2,718 2,719 2,692 2,707 800
2023/02/07 2,718 2,718 2,703 2,705 800
2023/02/06 2,719 2,719 2,714 2,719 500
2023/02/03 2,705 2,705 2,705 2,705 300
2023/02/02 2,701 2,720 2,701 2,720 1,300
2023/02/01 2,696 2,720 2,696 2,720 900
2023/01/31 2,718 2,720 2,690 2,720 1,500
2023/01/30 2,700 2,718 2,700 2,718 700
2023/01/27 2,700 2,700 2,685 2,699 700
2023/01/26 2,715 2,715 2,688 2,700 1,400
2023/01/25 2,696 2,710 2,672 2,710 1,600
2023/01/24 2,696 2,696 2,690 2,696 1,200
2023/01/23 2,690 2,709 2,637 2,696 12,700
2023/01/20 2,680 2,680 2,680 2,680 100
2023/01/19 2,675 2,690 2,650 2,667 1,800
2023/01/18 2,690 2,690 2,666 2,675 600
2023/01/17 2,690 2,699 2,690 2,690 500
2023/01/16 2,697 2,700 2,690 2,690 700
2023/01/13 2,649 2,676 2,649 2,675 1,600
2023/01/12 2,669 2,672 2,642 2,650 2,900
2023/01/11 2,724 2,724 2,655 2,662 5,200
2023/01/10 2,691 2,691 2,657 2,661 4,000
2023/01/06 2,659 2,690 2,659 2,690 400
2023/01/05 2,660 2,670 2,659 2,659 500
2023/01/04 2,681 2,681 2,653 2,660 1,400

このページの先頭へ