1. HOME >
  2. 株価時系列 >
  3. 2498 >
  4. 2022年

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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,6962,6962,6912,6916002,691
2022-12-292,7002,7002,6502,6966002,696
2022-12-282,6822,7002,6822,7001,2002,700
2022-12-272,6362,6822,6322,6829002,682
2022-12-262,6542,6612,6362,6361,2002,636
2022-12-232,6182,6592,6182,6591,8002,659
2022-12-222,6542,6602,6542,6601,8002,660
2022-12-212,6792,6792,6002,6412,1002,641
2022-12-202,6862,6862,6482,6781,7002,678
2022-12-192,7292,7292,6842,6862,6002,686
2022-12-162,7152,7302,7052,7301,3002,730
2022-12-152,7252,7382,7252,7385002,738
2022-12-142,7192,7382,7192,7201,2002,720
2022-12-132,7232,7402,7202,7401,1002,740
2022-12-122,7382,7382,7202,7294,6002,729
2022-12-092,7552,7552,7302,7403,3002,740
2022-12-082,7602,7782,7312,7402,2002,740
2022-12-072,7392,7492,7302,7441,4002,744
2022-12-062,7402,7402,7002,7271,1002,727
2022-12-052,7262,7762,7252,7251,8002,725
2022-12-022,7702,7702,7302,7392,6002,739
2022-12-012,7472,7702,7402,7702,2002,770
2022-11-302,7652,7692,7472,7475,3002,747
2022-11-292,7802,7802,7552,7656,2002,765
2022-11-282,8262,8262,7872,7871,2002,787
2022-11-252,8002,8312,7802,8153,0002,815
2022-11-242,8172,8202,7902,7916,6002,791
2022-11-222,8122,8292,7992,8174,7002,817
2022-11-212,8502,8502,8092,8127,5002,812
2022-11-182,8612,8642,8452,85610,8002,856
2022-11-172,8452,8702,8452,8602,8002,860
2022-11-162,8852,8992,8412,8452,3002,845
2022-11-152,8112,8662,8112,83526,8002,835
2022-11-142,7142,7952,7082,7112,4002,711
2022-11-112,7502,7502,7142,7141,5002,714
2022-11-102,6502,7022,6502,7026002,702
2022-11-092,7002,7002,6942,6947002,694
2022-11-082,6962,7502,6962,7172,9002,717
2022-11-072,6772,7002,6392,7004,1002,700
2022-11-042,6752,6752,6742,6743002,674
2022-11-022,6502,6802,6502,6802002,680
2022-11-012,6592,6592,6462,6501,9002,650
2022-10-312,5772,6092,5742,6096002,609
2022-10-282,5592,5812,5592,5813002,581
2022-10-272,5592,5592,5592,5591002,559
2022-10-262,5522,5852,5472,5857002,585
2022-10-252,5702,5982,5702,5736002,573
2022-10-242,5632,5632,5512,5512002,551
2022-10-212,5702,5702,5352,5481,3002,548
2022-10-202,5992,5992,5672,5691,5002,569
2022-10-192,5702,5992,5702,5997002,599
2022-10-182,5642,5702,5332,5701,8002,570
2022-10-172,5662,5662,5662,5662002,566
2022-10-142,5512,5782,5512,5559002,555
2022-10-132,5352,5352,5352,5351002,535
2022-10-122,5352,5352,5352,5351002,535
2022-10-112,5902,5902,4812,5365,1002,536
2022-10-072,5852,5992,5422,5992,0002,599
2022-10-062,5612,5982,5502,5859002,585
2022-10-052,5672,5672,5312,5598002,559
2022-10-042,5952,5952,5222,5224002,522
2022-10-032,4862,5192,4802,5193,4002,519
2022-09-302,5202,5522,4812,4963,3002,496
2022-09-292,6012,6112,5122,5204,7002,520
2022-09-282,6452,6452,6122,6181,4002,618
2022-09-272,6642,6642,6452,6457002,645
2022-09-262,6822,6822,6642,6646002,664
2022-09-222,6752,7012,6752,6851,3002,685
2022-09-21---2,703-2,703
2022-09-202,7372,7372,7012,7038002,703
2022-09-162,7152,7152,7052,7077002,707
2022-09-152,7112,7112,7112,7111002,711
2022-09-142,7202,7402,7202,7405002,740
2022-09-132,7202,7212,7202,7208002,720
2022-09-122,7692,7692,7562,7641,5002,764
2022-09-092,7002,7192,6952,7191,2002,719
2022-09-082,7212,7212,6812,6991,2002,699
2022-09-072,7032,7072,7002,7072,5002,707
2022-09-062,7442,7442,7152,7157002,715
2022-09-052,7122,7402,7022,7401,2002,740
2022-09-022,7672,7672,7422,7426,3002,742
2022-09-012,7432,7702,7432,7677002,767
2022-08-312,7412,7792,7412,7776002,777
2022-08-302,7502,7872,7502,7522,7002,752
2022-08-292,7482,7922,7482,7888002,788
2022-08-262,7722,7972,7682,7978002,797
2022-08-252,7982,7982,7722,7723002,772
2022-08-242,7542,7872,7502,7531,0002,753
2022-08-232,7652,7942,7642,7657002,765
2022-08-222,8012,8012,7832,7891,0002,789
2022-08-192,8072,8302,8072,8111,4002,811
2022-08-182,8052,8272,7902,8222,1002,822
2022-08-172,8302,8382,8102,8101,2002,810
2022-08-162,8302,8332,8202,8301,2002,830
2022-08-152,8302,8902,8302,8613,4002,861
2022-08-122,8372,8802,8002,8803,1002,880
2022-08-102,7962,8102,7662,8101,1002,810
2022-08-092,8002,8002,7962,7966002,796
2022-08-082,8182,8192,8182,8192002,819
2022-08-052,8282,8282,8202,8202002,820
2022-08-042,7802,8202,7722,8206002,820
2022-08-032,7982,7992,7802,7803002,780
2022-08-022,7992,7992,7862,7864002,786
2022-08-012,7592,8012,7592,7994,5002,799
2022-07-292,7452,7982,7452,7986002,798
2022-07-282,7902,7902,7902,7901002,790
2022-07-272,7502,7982,7502,7922,5002,792
2022-07-262,7202,7592,7202,7371,1002,737
2022-07-252,6902,7192,6852,7191,2002,719
2022-07-222,7192,7192,6862,6905002,690
2022-07-212,6712,6852,6712,6852002,685
2022-07-202,6902,7082,6662,6701,2002,670
2022-07-192,6582,6582,6462,6586002,658
2022-07-15---2,658-2,658
2022-07-142,6552,6582,6262,6587002,658
2022-07-132,6312,6522,6312,6524002,652
2022-07-122,6512,6802,6502,6806002,680
2022-07-112,7002,7002,6802,6801,6002,680
2022-07-082,7202,7202,6502,7007002,700
2022-07-072,6282,7002,6282,7005002,700
2022-07-062,6202,6242,6202,6244002,624
2022-07-052,5782,6412,5782,6206002,620
2022-07-042,6002,6002,5722,5722002,572
2022-07-012,5832,6032,5802,5804002,580
2022-06-302,5762,6302,5762,6303002,630
2022-06-292,5792,5842,5602,5768002,576
2022-06-282,5732,6382,5732,6291,5002,629
2022-06-272,5922,5922,5732,5754002,575
2022-06-242,5622,5822,5192,5821,1002,582
2022-06-232,5652,6002,5652,6002002,600
2022-06-222,5742,6382,5742,6011,9002,601
2022-06-212,5252,5942,4602,5942,7002,594
2022-06-202,6002,6002,5442,5446002,544
2022-06-172,5882,6912,5882,6071,8002,607
2022-06-162,6342,6342,6342,6342002,634
2022-06-152,6172,6462,5842,5841,6002,584
2022-06-142,6742,6742,6502,6509002,650
2022-06-132,6892,7492,6892,7212,1002,721
2022-06-102,7262,7362,7032,7362,8002,736
2022-06-092,7252,7282,7252,7283002,728
2022-06-082,7252,7452,7212,7421,1002,742
2022-06-072,7442,7442,7432,7433,5002,743
2022-06-062,7122,7442,7122,7441,9002,744
2022-06-032,7102,7532,7102,7536002,753
2022-06-022,7332,7592,7332,7573002,757
2022-06-012,7402,7402,7272,7353,7002,735
2022-05-312,7582,7642,7382,7382,4002,738
2022-05-302,7982,7992,7722,7868002,786
2022-05-272,7512,7542,7492,7491,1002,749
2022-05-262,7452,7802,7452,7809002,780
2022-05-252,7612,7612,7612,7612002,761
2022-05-242,7502,7592,7452,7598002,759
2022-05-232,7292,7662,7162,7501,8002,750
2022-05-202,7302,7302,7292,7292002,729
2022-05-192,7012,7172,7012,7173002,717
2022-05-182,7062,7572,7012,7381,3002,738
2022-05-172,7812,7982,7232,7233,5002,723
2022-05-162,7842,7982,7802,7982,7002,798
2022-05-132,7502,7912,7502,7915002,791
2022-05-122,7282,7582,7282,7531,0002,753
2022-05-112,7792,7812,7532,7691,8002,769
2022-05-102,7452,7892,7452,7761,0002,776
2022-05-092,7402,7502,7402,7505002,750
2022-05-062,7462,7462,7202,7203002,720
2022-05-022,6392,7302,6392,7301,0002,730
2022-04-282,6952,7322,6812,6811,3002,681
2022-04-27---2,745-2,745
2022-04-262,7302,7452,7302,7452002,745
2022-04-252,7292,7292,7132,7261,3002,726
2022-04-222,7562,7562,7562,7563002,756
2022-04-212,7552,7552,7352,7554002,755
2022-04-202,7402,7552,7402,7552002,755
2022-04-192,7362,7602,7312,7331,5002,733
2022-04-182,8002,8002,7182,7351,1002,735
2022-04-15---2,818-2,818
2022-04-142,7982,8502,7982,8181,8002,818
2022-04-132,7022,7452,6922,7453,3002,745
2022-04-122,6272,6662,6152,6662,7002,666
2022-04-112,6062,6832,6062,6312,0002,631
2022-04-082,6272,6272,5802,6181,0002,618
2022-04-072,6052,6052,5982,5981,2002,598
2022-04-062,5802,6292,5802,6053,0002,605
2022-04-052,5562,6202,5562,5707002,570
2022-04-042,6272,6272,5302,5541,4002,554
2022-04-012,5292,5802,5122,5311,5002,531
2022-03-312,5172,5702,5052,5701,6002,570
2022-03-302,5052,5162,4562,5164,3002,516
2022-03-292,4302,4562,4022,4552,3002,455
2022-03-282,4762,4762,4002,4401,4002,440
2022-03-252,5032,5032,4752,4762,1002,476
2022-03-242,4662,4972,4302,4971,3002,497
2022-03-232,4752,5002,4622,4661,6002,466
2022-03-222,4992,5002,4532,4592,4002,459
2022-03-182,4772,4772,4242,4581,3002,458
2022-03-172,4022,4532,3702,4533,8002,453
2022-03-162,3502,4182,3332,3561,5002,356
2022-03-152,3802,3802,3212,3401,8002,340
2022-03-142,3522,3552,3302,3411,7002,341
2022-03-112,4002,4192,3202,3522,8002,352
2022-03-102,2502,3972,2362,36612,3002,366
2022-03-092,3282,3302,2692,2694,5002,269
2022-03-082,3402,3802,3342,3341,9002,334
2022-03-072,5252,5252,4052,4273,8002,427
2022-03-042,5402,5752,5252,5261,2002,526
2022-03-032,5662,5662,5602,5601,6002,560
2022-03-022,5702,5702,5602,5661,6002,566
2022-03-012,6232,6232,5702,5701,4002,570
2022-02-282,6002,6002,5302,5382,4002,538
2022-02-252,5702,5702,5102,5452,5002,545
2022-02-242,6262,6262,4912,5412,2002,541
2022-02-222,7012,7012,6262,6262,7002,626
2022-02-212,7042,7342,6402,7146,9002,714
2022-02-182,9382,9382,7822,80411,0002,804
2022-02-172,9112,9152,8802,9013,7002,901
2022-02-162,9652,9652,9122,9302,4002,930
2022-02-152,9552,9982,9432,9501,8002,950
2022-02-142,9982,9982,8302,9277,0002,927
2022-02-103,0203,0202,9703,0104,7003,010
2022-02-093,0153,0603,0003,0055,0003,005
2022-02-083,0203,0503,0153,0153,0003,015
2022-02-073,0903,0903,0153,0501,4003,050
2022-02-043,0753,0753,0103,0201,6003,020
2022-02-033,1253,1253,0503,0757003,075
2022-02-023,1303,1303,0353,0651,7003,065
2022-02-013,1503,1503,0803,1007003,100
2022-01-313,0603,1353,0603,0808003,080
2022-01-283,0153,1103,0053,1102,5003,110
2022-01-273,1003,1053,0153,0151,0003,015
2022-01-263,1003,1003,1003,1002003,100
2022-01-253,0453,1503,0153,1002,4003,100
2022-01-243,0653,0953,0653,0901,0003,090
2022-01-213,0503,1403,0403,1352,6003,135
2022-01-203,1503,1703,1053,1201,6003,120
2022-01-193,2103,2153,0303,0807,1003,080
2022-01-183,2403,2403,1753,2101,8003,210
2022-01-173,2903,2903,2353,2402,3003,240
2022-01-143,1953,3203,1253,22010,6003,220
2022-01-133,3003,3253,1953,2359,5003,235
2022-01-123,2753,2753,2453,2558003,255
2022-01-113,3553,3553,2153,2506,1003,250
2022-01-073,2753,3103,2453,2902,3003,290
2022-01-063,2703,3903,2553,3403,5003,340
2022-01-053,3103,3803,3103,3401,1003,340
2022-01-043,3353,4003,2953,3902,4003,390

分割・併合履歴 ： なし