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 [2023年度]

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

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2023年度]

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 [2023年度]