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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4,920 | 4,920 | 4,860 | 4,910 | 1,400 | 4,910 |
| 2025-05-21 | 4,865 | 4,925 | 4,850 | 4,915 | 5,800 | 4,915 |
| 2025-05-20 | 5,090 | 5,100 | 4,850 | 4,875 | 8,400 | 4,875 |
| 2025-05-19 | 4,970 | 5,110 | 4,970 | 5,110 | 6,100 | 5,110 |
| 2025-05-16 | 5,370 | 5,370 | 5,020 | 5,020 | 12,200 | 5,020 |
| 2025-05-15 | 5,340 | 5,610 | 5,260 | 5,540 | 10,400 | 5,540 |
| 2025-05-14 | 5,170 | 5,300 | 5,120 | 5,270 | 8,800 | 5,270 |
| 2025-05-13 | 5,110 | 5,160 | 4,990 | 5,160 | 3,600 | 5,160 |
| 2025-05-12 | 5,070 | 5,070 | 4,990 | 5,060 | 3,700 | 5,060 |
| 2025-05-09 | 4,945 | 4,995 | 4,940 | 4,995 | 4,500 | 4,995 |
| 2025-05-08 | 5,050 | 5,050 | 4,950 | 4,975 | 2,000 | 4,975 |
| 2025-05-07 | 4,950 | 4,995 | 4,950 | 4,980 | 1,400 | 4,980 |
| 2025-05-02 | 5,070 | 5,070 | 4,975 | 4,975 | 1,600 | 4,975 |
| 2025-05-01 | 5,040 | 5,080 | 5,040 | 5,080 | 900 | 5,080 |
| 2025-04-30 | 5,130 | 5,130 | 4,980 | 5,020 | 3,100 | 5,020 |
| 2025-04-28 | 5,170 | 5,170 | 5,070 | 5,130 | 1,200 | 5,130 |
| 2025-04-25 | 5,010 | 5,130 | 5,010 | 5,130 | 3,100 | 5,130 |
| 2025-04-24 | 5,150 | 5,190 | 5,090 | 5,090 | 2,900 | 5,090 |
| 2025-04-23 | 5,140 | 5,140 | 5,060 | 5,140 | 3,800 | 5,140 |
| 2025-04-22 | 4,985 | 5,090 | 4,950 | 5,090 | 2,100 | 5,090 |
| 2025-04-21 | 4,925 | 4,995 | 4,925 | 4,985 | 700 | 4,985 |
| 2025-04-18 | 4,940 | 4,990 | 4,940 | 4,945 | 400 | 4,945 |
| 2025-04-17 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,990 |
| 2025-04-16 | 4,905 | 5,060 | 4,830 | 5,060 | 1,800 | 5,060 |
| 2025-04-15 | 4,925 | 4,925 | 4,925 | 4,925 | 500 | 4,925 |
| 2025-04-14 | 4,690 | 4,885 | 4,690 | 4,855 | 2,500 | 4,855 |
| 2025-04-11 | 4,675 | 4,675 | 4,565 | 4,660 | 1,900 | 4,660 |
| 2025-04-10 | 4,905 | 4,975 | 4,600 | 4,605 | 3,600 | 4,605 |
| 2025-04-09 | 4,545 | 4,545 | 4,320 | 4,415 | 3,000 | 4,415 |
| 2025-04-08 | 4,550 | 4,625 | 4,480 | 4,615 | 4,000 | 4,615 |
| 2025-04-07 | 4,210 | 4,340 | 4,100 | 4,200 | 21,800 | 4,200 |
| 2025-04-04 | 4,995 | 4,995 | 4,460 | 4,745 | 13,300 | 4,745 |
| 2025-04-03 | 4,900 | 5,060 | 4,820 | 4,995 | 4,100 | 4,995 |
| 2025-04-02 | 5,020 | 5,100 | 5,020 | 5,100 | 700 | 5,100 |
| 2025-04-01 | 5,070 | 5,070 | 4,920 | 5,020 | 2,300 | 5,020 |
| 2025-03-31 | 4,980 | 5,100 | 4,885 | 4,925 | 6,200 | 4,925 |
| 2025-03-28 | 4,930 | 5,080 | 4,925 | 5,080 | 1,700 | 5,080 |
| 2025-03-27 | 5,200 | 5,200 | 5,040 | 5,060 | 800 | 5,060 |
| 2025-03-26 | 5,120 | 5,210 | 5,060 | 5,200 | 8,000 | 5,200 |
| 2025-03-25 | 4,960 | 5,150 | 4,960 | 5,100 | 10,300 | 5,100 |
| 2025-03-24 | 4,940 | 5,040 | 4,910 | 4,985 | 7,300 | 4,985 |
| 2025-03-21 | 5,170 | 5,180 | 5,040 | 5,140 | 7,100 | 5,140 |
| 2025-03-19 | 5,250 | 5,250 | 5,080 | 5,120 | 2,700 | 5,120 |
| 2025-03-18 | 4,945 | 5,340 | 4,930 | 5,190 | 7,500 | 5,190 |
| 2025-03-17 | 4,800 | 4,945 | 4,800 | 4,855 | 1,900 | 4,855 |
| 2025-03-14 | 4,830 | 4,830 | 4,730 | 4,795 | 4,000 | 4,795 |
| 2025-03-13 | 4,845 | 4,865 | 4,840 | 4,840 | 900 | 4,840 |
| 2025-03-12 | 4,830 | 4,870 | 4,810 | 4,870 | 1,400 | 4,870 |
| 2025-03-11 | 4,950 | 4,950 | 4,830 | 4,875 | 2,500 | 4,875 |
| 2025-03-10 | 4,790 | 4,965 | 4,790 | 4,965 | 3,300 | 4,965 |
| 2025-03-07 | 4,720 | 4,795 | 4,690 | 4,770 | 2,300 | 4,770 |
| 2025-03-06 | 4,760 | 4,800 | 4,735 | 4,790 | 2,800 | 4,790 |
| 2025-03-05 | 4,775 | 4,790 | 4,765 | 4,770 | 1,300 | 4,770 |
| 2025-03-04 | 4,820 | 4,890 | 4,745 | 4,760 | 4,300 | 4,760 |
| 2025-03-03 | 4,780 | 4,890 | 4,780 | 4,820 | 1,900 | 4,820 |
| 2025-02-28 | 4,735 | 4,900 | 4,735 | 4,770 | 6,200 | 4,770 |
| 2025-02-27 | 4,850 | 4,920 | 4,805 | 4,805 | 2,900 | 4,805 |
| 2025-02-26 | 4,900 | 4,930 | 4,855 | 4,900 | 2,200 | 4,900 |
| 2025-02-25 | 5,160 | 5,160 | 4,925 | 4,930 | 17,100 | 4,930 |
| 2025-02-21 | 5,030 | 5,090 | 4,950 | 5,090 | 5,700 | 5,090 |
| 2025-02-20 | 5,110 | 5,170 | 4,925 | 5,050 | 9,900 | 5,050 |
| 2025-02-19 | 5,200 | 5,300 | 5,010 | 5,180 | 10,300 | 5,180 |
| 2025-02-18 | 5,130 | 5,210 | 5,000 | 5,200 | 12,700 | 5,200 |
| 2025-02-17 | 5,500 | 5,500 | 5,150 | 5,240 | 12,600 | 5,240 |
| 2025-02-14 | 5,550 | 5,830 | 5,500 | 5,500 | 8,000 | 5,500 |
| 2025-02-13 | 5,510 | 5,600 | 5,430 | 5,530 | 3,700 | 5,530 |
| 2025-02-12 | 5,300 | 5,550 | 5,300 | 5,410 | 4,000 | 5,410 |
| 2025-02-10 | 5,170 | 5,390 | 5,150 | 5,300 | 2,000 | 5,300 |
| 2025-02-07 | 5,280 | 5,280 | 5,250 | 5,250 | 900 | 5,250 |
| 2025-02-06 | 5,400 | 5,400 | 5,280 | 5,280 | 1,300 | 5,280 |
| 2025-02-05 | 5,310 | 5,430 | 5,270 | 5,390 | 3,800 | 5,390 |
| 2025-02-04 | 5,370 | 5,380 | 5,290 | 5,290 | 2,300 | 5,290 |
| 2025-02-03 | 5,250 | 5,440 | 5,220 | 5,440 | 3,900 | 5,440 |
| 2025-01-31 | 5,620 | 5,680 | 5,440 | 5,440 | 5,700 | 5,440 |
| 2025-01-30 | 5,490 | 5,630 | 5,490 | 5,620 | 4,000 | 5,620 |
| 2025-01-29 | 5,680 | 5,680 | 5,400 | 5,490 | 9,600 | 5,490 |
| 2025-01-28 | 6,000 | 6,000 | 5,650 | 5,730 | 10,000 | 5,730 |
| 2025-01-27 | 5,780 | 5,980 | 5,780 | 5,900 | 20,800 | 5,900 |
| 2025-01-24 | 5,330 | 5,690 | 5,330 | 5,610 | 46,900 | 5,610 |
| 2025-01-23 | 5,100 | 5,220 | 5,050 | 5,170 | 6,200 | 5,170 |
| 2025-01-22 | 5,150 | 5,150 | 5,100 | 5,100 | 2,400 | 5,100 |
| 2025-01-21 | 5,210 | 5,210 | 5,130 | 5,150 | 2,200 | 5,150 |
| 2025-01-20 | 5,240 | 5,250 | 5,130 | 5,180 | 2,900 | 5,180 |
| 2025-01-17 | 5,060 | 5,220 | 5,000 | 5,220 | 4,900 | 5,220 |
| 2025-01-16 | 5,250 | 5,260 | 5,060 | 5,060 | 11,800 | 5,060 |
| 2025-01-15 | 5,250 | 5,400 | 5,250 | 5,250 | 8,900 | 5,250 |
| 2025-01-14 | 5,150 | 5,280 | 5,110 | 5,250 | 7,500 | 5,250 |
| 2025-01-10 | 5,110 | 5,150 | 5,060 | 5,080 | 3,400 | 5,080 |
| 2025-01-09 | 5,400 | 5,400 | 5,100 | 5,130 | 8,400 | 5,130 |
| 2025-01-08 | 5,230 | 5,400 | 5,200 | 5,200 | 16,200 | 5,200 |
| 2025-01-07 | 5,050 | 5,240 | 5,010 | 5,150 | 9,700 | 5,150 |
| 2025-01-06 | 4,990 | 5,100 | 4,890 | 4,975 | 16,200 | 4,975 |
分割・併合履歴 ： なし