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 |
|---|---|---|---|---|---|
| 2026/06/23 | 2,972 | 2,985 | 2,950 | 2,985 | 4,600 |
| 2026/06/22 | 2,990 | 3,005 | 2,966 | 2,990 | 3,900 |
| 2026/06/19 | 2,965 | 2,988 | 2,965 | 2,988 | 1,300 |
| 2026/06/18 | 2,980 | 3,010 | 2,957 | 2,963 | 7,700 |
| 2026/06/17 | 2,923 | 2,985 | 2,923 | 2,978 | 4,100 |
| 2026/06/16 | 2,928 | 2,949 | 2,912 | 2,949 | 1,800 |
| 2026/06/15 | 2,920 | 2,947 | 2,890 | 2,927 | 11,400 |
| 2026/06/12 | 2,880 | 2,902 | 2,853 | 2,870 | 15,300 |
| 2026/06/11 | 2,900 | 2,929 | 2,844 | 2,890 | 20,700 |
| 2026/06/10 | 2,945 | 2,950 | 2,900 | 2,944 | 3,900 |
| 2026/06/09 | 2,993 | 2,995 | 2,940 | 2,940 | 5,200 |
| 2026/06/08 | 2,969 | 2,985 | 2,940 | 2,953 | 3,700 |
| 2026/06/05 | 2,881 | 2,967 | 2,881 | 2,965 | 8,600 |
| 2026/06/04 | 2,918 | 2,918 | 2,879 | 2,900 | 4,200 |
| 2026/06/03 | 2,901 | 2,930 | 2,863 | 2,905 | 8,600 |
| 2026/06/02 | 2,900 | 2,927 | 2,850 | 2,901 | 20,300 |
| 2026/06/01 | 2,990 | 2,990 | 2,857 | 2,913 | 38,700 |
| 2026/05/29 | 3,005 | 3,020 | 2,985 | 2,988 | 12,800 |
| 2026/05/28 | 3,015 | 3,035 | 3,000 | 3,005 | 6,600 |
| 2026/05/27 | 3,020 | 3,050 | 3,020 | 3,035 | 5,500 |
| 2026/05/26 | 3,000 | 3,050 | 2,990 | 3,050 | 15,900 |
| 2026/05/25 | 3,115 | 3,115 | 3,000 | 3,010 | 32,800 |
| 2026/05/22 | 3,030 | 3,060 | 3,010 | 3,045 | 7,300 |
| 2026/05/21 | 3,000 | 3,025 | 3,000 | 3,025 | 3,300 |
| 2026/05/20 | 3,030 | 3,030 | 2,973 | 3,000 | 8,700 |
| 2026/05/19 | 2,990 | 3,050 | 2,990 | 3,030 | 11,700 |
| 2026/05/18 | 3,030 | 3,030 | 2,985 | 2,990 | 8,600 |
| 2026/05/15 | 3,015 | 3,015 | 2,970 | 2,977 | 14,800 |
| 2026/05/14 | 3,080 | 3,090 | 2,997 | 3,015 | 22,100 |
| 2026/05/13 | 3,090 | 3,090 | 3,050 | 3,090 | 6,800 |
| 2026/05/12 | 3,100 | 3,165 | 3,080 | 3,100 | 5,200 |
| 2026/05/11 | 3,120 | 3,140 | 3,105 | 3,120 | 6,100 |
| 2026/05/08 | 3,100 | 3,105 | 3,075 | 3,105 | 3,200 |
| 2026/05/07 | 3,070 | 3,115 | 3,070 | 3,100 | 4,000 |
| 2026/05/01 | 3,100 | 3,100 | 3,045 | 3,045 | 4,700 |
| 2026/04/30 | 3,085 | 3,085 | 3,050 | 3,070 | 2,000 |
| 2026/04/28 | 3,110 | 3,125 | 3,080 | 3,125 | 5,700 |
| 2026/04/27 | 3,065 | 3,110 | 3,065 | 3,085 | 9,300 |
| 2026/04/24 | 3,155 | 3,155 | 3,055 | 3,130 | 30,300 |
| 2026/04/23 | 3,040 | 3,085 | 3,025 | 3,085 | 6,500 |
| 2026/04/22 | 3,025 | 3,050 | 3,020 | 3,040 | 5,600 |
| 2026/04/21 | 3,045 | 3,060 | 3,010 | 3,025 | 15,200 |
| 2026/04/20 | 3,095 | 3,095 | 3,055 | 3,055 | 3,700 |
| 2026/04/17 | 3,090 | 3,090 | 3,050 | 3,075 | 2,300 |
| 2026/04/16 | 3,080 | 3,080 | 3,065 | 3,065 | 4,400 |
| 2026/04/15 | 3,085 | 3,100 | 3,080 | 3,080 | 2,800 |
| 2026/04/14 | 3,070 | 3,115 | 3,070 | 3,085 | 4,000 |
| 2026/04/13 | 3,115 | 3,115 | 3,065 | 3,070 | 7,200 |
| 2026/04/10 | 3,150 | 3,150 | 3,100 | 3,115 | 6,000 |
| 2026/04/09 | 3,150 | 3,150 | 3,095 | 3,130 | 5,100 |
| 2026/04/08 | 3,130 | 3,145 | 3,105 | 3,120 | 23,800 |
| 2026/04/07 | 3,140 | 3,170 | 3,110 | 3,110 | 3,300 |
| 2026/04/06 | 3,110 | 3,140 | 3,035 | 3,140 | 3,500 |
| 2026/04/03 | 3,100 | 3,135 | 3,060 | 3,085 | 2,900 |
| 2026/03/27 | 3,080 | 3,155 | 3,070 | 3,130 | 6,600 |
| 2026/03/26 | 3,090 | 3,150 | 3,090 | 3,110 | 6,600 |
| 2026/03/25 | 3,040 | 3,160 | 3,040 | 3,160 | 14,200 |
| 2026/03/24 | 3,110 | 3,110 | 3,010 | 3,030 | 36,500 |
| 2026/03/23 | 3,030 | 3,035 | 2,969 | 3,015 | 14,500 |
| 2026/03/19 | 3,035 | 3,085 | 3,035 | 3,085 | 4,900 |
| 2026/03/18 | 3,060 | 3,070 | 3,050 | 3,070 | 6,400 |
| 2026/03/17 | 3,050 | 3,055 | 3,020 | 3,055 | 6,000 |
| 2026/03/16 | 3,040 | 3,065 | 3,015 | 3,045 | 5,500 |
| 2026/03/13 | 3,055 | 3,065 | 3,030 | 3,055 | 6,900 |
| 2026/03/12 | 3,040 | 3,065 | 3,040 | 3,055 | 3,300 |
| 2026/03/11 | 3,055 | 3,090 | 3,040 | 3,040 | 8,800 |
| 2026/03/10 | 3,065 | 3,065 | 3,010 | 3,060 | 11,300 |
| 2026/03/09 | 3,040 | 3,040 | 2,990 | 3,040 | 9,400 |
| 2026/03/06 | 3,125 | 3,125 | 3,090 | 3,105 | 3,600 |
| 2026/03/05 | 3,080 | 3,140 | 3,080 | 3,125 | 9,600 |
| 2026/03/04 | 3,050 | 3,075 | 2,975 | 3,070 | 21,500 |
| 2026/03/03 | 3,135 | 3,135 | 3,050 | 3,090 | 22,500 |
| 2026/03/02 | 3,140 | 3,175 | 3,120 | 3,150 | 15,000 |
| 2026/02/27 | 3,110 | 3,190 | 3,110 | 3,175 | 11,300 |
| 2026/02/26 | 3,140 | 3,175 | 3,100 | 3,150 | 11,200 |
| 2026/02/25 | 3,150 | 3,200 | 3,110 | 3,145 | 7,300 |
| 2026/02/24 | 3,245 | 3,245 | 3,130 | 3,150 | 33,500 |
| 2026/02/20 | 3,155 | 3,155 | 3,125 | 3,150 | 5,400 |
| 2026/02/19 | 3,170 | 3,170 | 3,140 | 3,155 | 7,700 |
| 2026/02/18 | 3,190 | 3,200 | 3,140 | 3,175 | 15,800 |
| 2026/02/17 | 3,175 | 3,250 | 3,165 | 3,190 | 14,000 |
| 2026/02/16 | 3,215 | 3,250 | 3,155 | 3,190 | 19,500 |
| 2026/02/13 | 3,190 | 3,195 | 3,150 | 3,195 | 4,300 |
| 2026/02/12 | 3,195 | 3,200 | 3,160 | 3,160 | 5,700 |
| 2026/02/10 | 3,180 | 3,195 | 3,160 | 3,180 | 4,100 |
| 2026/02/09 | 3,200 | 3,230 | 3,155 | 3,155 | 4,000 |
| 2026/02/06 | 3,185 | 3,190 | 3,165 | 3,170 | 5,500 |
| 2026/02/05 | 3,215 | 3,250 | 3,185 | 3,185 | 4,200 |
| 2026/02/04 | 3,250 | 3,250 | 3,200 | 3,215 | 2,200 |
| 2026/02/03 | 3,230 | 3,260 | 3,180 | 3,200 | 8,400 |
| 2026/02/02 | 3,255 | 3,265 | 3,230 | 3,230 | 1,700 |
| 2026/01/30 | 3,270 | 3,275 | 3,260 | 3,270 | 1,700 |
| 2026/01/29 | 3,270 | 3,330 | 3,225 | 3,225 | 4,100 |
| 2026/01/28 | 3,300 | 3,320 | 3,260 | 3,260 | 3,400 |
| 2026/01/27 | 3,425 | 3,425 | 3,270 | 3,315 | 32,200 |
| 2026/01/26 | 3,310 | 3,330 | 3,310 | 3,325 | 18,100 |
| 2026/01/23 | 3,225 | 3,250 | 3,200 | 3,210 | 6,800 |
| 2026/01/22 | 3,240 | 3,265 | 3,200 | 3,225 | 4,300 |
| 2026/01/21 | 3,215 | 3,255 | 3,215 | 3,240 | 800 |
| 2026/01/20 | 3,275 | 3,285 | 3,215 | 3,245 | 6,900 |
| 2026/01/19 | 3,280 | 3,290 | 3,255 | 3,275 | 6,500 |
| 2026/01/16 | 3,290 | 3,290 | 3,270 | 3,290 | 5,100 |
| 2026/01/15 | 3,285 | 3,290 | 3,270 | 3,290 | 5,800 |
| 2026/01/14 | 3,290 | 3,290 | 3,275 | 3,285 | 2,500 |
| 2026/01/13 | 3,300 | 3,320 | 3,260 | 3,290 | 13,800 |
| 2026/01/09 | 3,215 | 3,230 | 3,205 | 3,230 | 9,100 |
| 2026/01/08 | 3,245 | 3,250 | 3,205 | 3,210 | 4,200 |
| 2026/01/07 | 3,210 | 3,250 | 3,205 | 3,250 | 7,500 |
| 2026/01/06 | 3,220 | 3,240 | 3,170 | 3,210 | 7,000 |
| 2026/01/05 | 3,215 | 3,240 | 3,190 | 3,220 | 7,400 |