2498 (株)オリエンタルコンサルタンツホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,340 | 3,340 | 3,275 | 3,275 | 300 | 3,275 |
| 2024-05-01 | 3,350 | 3,405 | 3,340 | 3,340 | 4,100 | 3,340 |
| 2024-04-30 | 3,245 | 3,340 | 3,245 | 3,340 | 3,900 | 3,340 |
| 2024-04-26 | 3,310 | 3,310 | 3,245 | 3,245 | 800 | 3,245 |
| 2024-04-25 | 3,270 | 3,300 | 3,270 | 3,300 | 500 | 3,300 |
| 2024-04-24 | 3,405 | 3,405 | 3,300 | 3,300 | 20,800 | 3,300 |
| 2024-04-23 | 3,295 | 3,305 | 3,270 | 3,305 | 1,400 | 3,305 |
| 2024-04-22 | 3,310 | 3,310 | 3,270 | 3,270 | 900 | 3,270 |
| 2024-04-19 | 3,350 | 3,350 | 3,265 | 3,310 | 3,000 | 3,310 |
| 2024-04-18 | 3,210 | 3,350 | 3,210 | 3,350 | 4,800 | 3,350 |
| 2024-04-17 | 3,200 | 3,205 | 3,200 | 3,205 | 400 | 3,205 |
| 2024-04-16 | 3,175 | 3,175 | 3,150 | 3,170 | 1,300 | 3,170 |
| 2024-04-15 | 3,200 | 3,200 | 3,150 | 3,170 | 1,500 | 3,170 |
| 2024-04-12 | 3,185 | 3,245 | 3,185 | 3,200 | 2,100 | 3,200 |
| 2024-04-11 | 3,180 | 3,245 | 3,170 | 3,170 | 3,900 | 3,170 |
| 2024-04-10 | 3,115 | 3,170 | 3,115 | 3,170 | 3,000 | 3,170 |
| 2024-04-09 | 3,105 | 3,120 | 3,105 | 3,115 | 900 | 3,115 |
| 2024-04-08 | 3,095 | 3,120 | 3,095 | 3,100 | 7,000 | 3,100 |
| 2024-04-05 | 3,040 | 3,090 | 2,995 | 3,090 | 3,100 | 3,090 |
| 2024-04-04 | 3,075 | 3,075 | 3,040 | 3,040 | 500 | 3,040 |
| 2024-04-03 | 3,025 | 3,080 | 2,999 | 3,070 | 4,600 | 3,070 |
| 2024-04-02 | 3,010 | 3,020 | 3,000 | 3,020 | 1,400 | 3,020 |
| 2024-04-01 | 3,010 | 3,030 | 3,000 | 3,005 | 4,100 | 3,005 |
| 2024-03-29 | 2,991 | 3,020 | 2,991 | 3,010 | 1,800 | 3,010 |
| 2024-03-28 | 2,980 | 3,010 | 2,980 | 2,995 | 1,700 | 2,995 |
| 2024-03-27 | 3,015 | 3,030 | 3,005 | 3,005 | 1,300 | 3,005 |
| 2024-03-26 | 3,000 | 3,055 | 3,000 | 3,035 | 3,500 | 3,035 |
| 2024-03-25 | 3,090 | 3,090 | 3,000 | 3,010 | 19,700 | 3,010 |
| 2024-03-22 | 2,994 | 3,000 | 2,971 | 3,000 | 2,800 | 3,000 |
| 2024-03-21 | 2,972 | 3,000 | 2,971 | 2,995 | 4,700 | 2,995 |
| 2024-03-19 | 2,965 | 2,987 | 2,951 | 2,967 | 5,900 | 2,967 |
| 2024-03-18 | 2,890 | 2,970 | 2,890 | 2,965 | 3,500 | 2,965 |
| 2024-03-15 | 2,880 | 2,929 | 2,874 | 2,886 | 3,000 | 2,886 |
| 2024-03-14 | 2,857 | 2,874 | 2,851 | 2,874 | 900 | 2,874 |
| 2024-03-13 | 2,858 | 2,860 | 2,856 | 2,856 | 500 | 2,856 |
| 2024-03-12 | 2,861 | 2,867 | 2,854 | 2,854 | 2,100 | 2,854 |
| 2024-03-11 | 2,901 | 2,901 | 2,871 | 2,890 | 3,000 | 2,890 |
| 2024-03-08 | 2,900 | 2,922 | 2,900 | 2,907 | 700 | 2,907 |
| 2024-03-07 | 2,919 | 2,919 | 2,883 | 2,912 | 3,100 | 2,912 |
| 2024-03-06 | 2,904 | 2,918 | 2,901 | 2,918 | 800 | 2,918 |
| 2024-03-05 | 2,894 | 2,904 | 2,894 | 2,904 | 2,700 | 2,904 |
| 2024-03-04 | 2,886 | 2,937 | 2,880 | 2,930 | 5,000 | 2,930 |
| 2024-03-01 | 2,913 | 2,913 | 2,890 | 2,899 | 900 | 2,899 |
| 2024-02-29 | 2,895 | 2,936 | 2,895 | 2,913 | 4,200 | 2,913 |
| 2024-02-28 | 2,910 | 2,941 | 2,910 | 2,910 | 2,400 | 2,910 |
| 2024-02-27 | 2,934 | 2,938 | 2,910 | 2,910 | 2,400 | 2,910 |
| 2024-02-26 | 2,993 | 3,045 | 2,946 | 2,946 | 24,500 | 2,946 |
| 2024-02-22 | 2,895 | 2,945 | 2,880 | 2,905 | 5,600 | 2,905 |
| 2024-02-21 | 2,889 | 2,895 | 2,875 | 2,895 | 1,500 | 2,895 |
| 2024-02-20 | 2,876 | 2,892 | 2,870 | 2,892 | 3,200 | 2,892 |
| 2024-02-19 | 2,831 | 2,855 | 2,822 | 2,855 | 4,400 | 2,855 |
| 2024-02-16 | 2,881 | 2,881 | 2,820 | 2,867 | 1,500 | 2,867 |
| 2024-02-15 | 2,862 | 2,872 | 2,801 | 2,872 | 13,400 | 2,872 |
| 2024-02-14 | 2,991 | 2,991 | 2,956 | 2,956 | 900 | 2,956 |
| 2024-02-13 | 2,997 | 2,998 | 2,956 | 2,992 | 4,000 | 2,992 |
| 2024-02-09 | 2,961 | 2,971 | 2,961 | 2,971 | 700 | 2,971 |
| 2024-02-08 | 2,995 | 2,995 | 2,973 | 2,985 | 600 | 2,985 |
| 2024-02-07 | 2,975 | 2,992 | 2,973 | 2,980 | 1,500 | 2,980 |
| 2024-02-06 | 2,985 | 2,985 | 2,969 | 2,974 | 900 | 2,974 |
| 2024-02-05 | 2,930 | 2,993 | 2,930 | 2,984 | 1,100 | 2,984 |
| 2024-02-02 | 2,923 | 2,946 | 2,923 | 2,930 | 2,000 | 2,930 |
| 2024-02-01 | 2,961 | 2,970 | 2,909 | 2,923 | 2,000 | 2,923 |
| 2024-01-31 | 2,960 | 2,990 | 2,960 | 2,971 | 1,200 | 2,971 |
| 2024-01-30 | 2,980 | 2,980 | 2,960 | 2,960 | 1,400 | 2,960 |
| 2024-01-29 | 2,950 | 2,987 | 2,950 | 2,951 | 2,900 | 2,951 |
| 2024-01-26 | 2,982 | 2,982 | 2,935 | 2,935 | 1,800 | 2,935 |
| 2024-01-25 | 2,931 | 2,966 | 2,926 | 2,934 | 1,400 | 2,934 |
| 2024-01-24 | 3,010 | 3,020 | 2,926 | 2,926 | 49,500 | 2,926 |
| 2024-01-23 | 2,886 | 2,937 | 2,886 | 2,918 | 4,400 | 2,918 |
| 2024-01-22 | 2,865 | 2,900 | 2,855 | 2,876 | 2,700 | 2,876 |
| 2024-01-19 | 2,800 | 2,815 | 2,800 | 2,800 | 2,800 | 2,800 |
| 2024-01-18 | 2,771 | 2,785 | 2,771 | 2,785 | 900 | 2,785 |
| 2024-01-17 | 2,780 | 2,798 | 2,779 | 2,780 | 2,600 | 2,780 |
| 2024-01-16 | 2,780 | 2,797 | 2,763 | 2,780 | 2,600 | 2,780 |
| 2024-01-15 | 2,760 | 2,798 | 2,760 | 2,771 | 1,900 | 2,771 |
| 2024-01-12 | 2,765 | 2,765 | 2,755 | 2,760 | 700 | 2,760 |
| 2024-01-11 | 2,800 | 2,800 | 2,765 | 2,765 | 5,100 | 2,765 |
| 2024-01-10 | 2,788 | 2,788 | 2,753 | 2,772 | 2,900 | 2,772 |
| 2024-01-09 | 2,755 | 2,765 | 2,755 | 2,765 | 1,000 | 2,765 |
| 2024-01-05 | 2,780 | 2,780 | 2,733 | 2,763 | 2,800 | 2,763 |
| 2024-01-04 | 2,745 | 2,780 | 2,729 | 2,770 | 2,800 | 2,770 |
分割・併合履歴 ： なし
