KabuInsight

オリエンタルコンサルタンツホールディングス

2498
スタンダード/サービス業/Oriental Consultants Holdings Company Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,055.03,065.03,030.03,055.00.00.00%6,900
2026-03-123,040.03,065.03,040.03,055.0+15.0+0.49%3,300
2026-03-113,055.03,090.03,040.03,040.0-20.0-0.65%8,800
2026-03-103,065.03,065.03,010.03,060.0+20.0+0.66%11,300
2026-03-093,040.03,040.02,990.03,040.0-65.0-2.09%9,400
2026-03-063,125.03,125.03,090.03,105.0-20.0-0.64%3,600
2026-03-053,080.03,140.03,080.03,125.0+55.0+1.79%9,600
2026-03-043,050.03,075.02,975.03,070.0-20.0-0.65%21,500
2026-03-033,135.03,135.03,050.03,090.0-60.0-1.90%22,500
2026-03-023,140.03,175.03,120.03,150.0-25.0-0.79%15,000
2026-02-273,110.03,190.03,110.03,175.0+25.0+0.79%11,300
2026-02-263,140.03,175.03,100.03,150.0+5.0+0.16%11,200
2026-02-253,150.03,200.03,110.03,145.0-5.0-0.16%7,300
2026-02-243,245.03,245.03,130.03,150.00.00.00%33,500
2026-02-203,155.03,155.03,125.03,150.0-5.0-0.16%5,400
2026-02-193,170.03,170.03,140.03,155.0-20.0-0.63%7,700
2026-02-183,190.03,200.03,140.03,175.0-15.0-0.47%15,800
2026-02-173,175.03,250.03,165.03,190.00.00.00%14,000
2026-02-163,215.03,250.03,155.03,190.0-5.0-0.16%19,500
2026-02-133,190.03,195.03,150.03,195.0+35.0+1.11%4,300
2026-02-123,195.03,200.03,160.03,160.0-20.0-0.63%5,700
2026-02-103,180.03,195.03,160.03,180.0+25.0+0.79%4,100
2026-02-093,200.03,230.03,155.03,155.0-15.0-0.47%4,000
2026-02-063,185.03,190.03,165.03,170.0-15.0-0.47%5,500
2026-02-053,215.03,250.03,185.03,185.0-30.0-0.93%4,200
2026-02-043,250.03,250.03,200.03,215.0+15.0+0.47%2,200
2026-02-033,230.03,260.03,180.03,200.0-30.0-0.93%8,400
2026-02-023,255.03,265.03,230.03,230.0-40.0-1.22%1,700
2026-01-303,270.03,275.03,260.03,270.0+45.0+1.40%1,700
2026-01-293,270.03,330.03,225.03,225.0-35.0-1.07%4,100
2026-01-283,300.03,320.03,260.03,260.0-55.0-1.66%3,400
2026-01-273,425.03,425.03,270.03,315.0-10.0-0.30%32,200
2026-01-263,310.03,330.03,310.03,325.0+115.0+3.58%18,100
2026-01-233,225.03,250.03,200.03,210.0-15.0-0.47%6,800
2026-01-223,240.03,265.03,200.03,225.0-15.0-0.46%4,300
2026-01-213,215.03,255.03,215.03,240.0-5.0-0.15%800
2026-01-203,275.03,285.03,215.03,245.0-30.0-0.92%6,900
2026-01-193,280.03,290.03,255.03,275.0-15.0-0.46%6,500
2026-01-163,290.03,290.03,270.03,290.00.00.00%5,100
2026-01-153,285.03,290.03,270.03,290.0+5.0+0.15%5,800
2026-01-143,290.03,290.03,275.03,285.0-5.0-0.15%2,500
2026-01-133,300.03,320.03,260.03,290.0+60.0+1.86%13,800
2026-01-093,215.03,230.03,205.03,230.0+20.0+0.62%9,100
2026-01-083,245.03,250.03,205.03,210.0-40.0-1.23%4,200
2026-01-073,210.03,250.03,205.03,250.0+40.0+1.25%7,500
2026-01-063,220.03,240.03,170.03,210.0-10.0-0.31%7,000
2026-01-053,215.03,240.03,190.03,220.0+40.0+1.26%7,400
2025-12-303,230.03,240.03,180.03,180.0-30.0-0.93%2,700
2025-12-293,255.03,320.03,185.03,210.0+10.0+0.31%3,700
2025-12-263,160.03,200.03,155.03,200.0+40.0+1.27%4,200
2025-12-253,185.03,185.03,160.03,160.0-10.0-0.32%1,700
2025-12-243,175.03,200.03,160.03,170.0-30.0-0.94%6,500
2025-12-233,120.03,250.03,120.03,200.0+80.0+2.56%10,300
2025-12-223,100.03,125.03,085.03,120.0+40.0+1.30%4,000
2025-12-193,115.03,140.03,070.03,080.0-35.0-1.12%3,800
2025-12-183,070.03,150.03,055.03,115.0+35.0+1.14%9,300
2025-12-173,080.03,120.03,070.03,080.0-20.0-0.65%2,400
2025-12-163,035.03,130.03,030.03,100.0+45.0+1.47%16,700
2025-12-153,040.03,065.03,040.03,055.0-10.0-0.33%5,300
2025-12-123,055.03,080.03,050.03,065.0-35.0-1.13%8,900
2025-12-113,100.03,100.03,050.03,100.0+10.0+0.32%5,700
2025-12-103,025.03,090.03,020.03,090.0+45.0+1.48%6,900
2025-12-093,050.03,050.03,020.03,045.0-5.0-0.16%2,600
2025-12-083,010.03,055.03,010.03,050.0+53.0+1.77%3,500
2025-12-053,000.03,010.02,997.02,997.0-3.0-0.10%3,800
2025-12-043,040.03,040.02,999.03,000.0-10.0-0.33%6,100
2025-12-033,025.03,025.03,005.03,010.0+10.0+0.33%1,300
2025-12-023,010.03,015.02,995.03,000.0-50.0-1.64%5,400
2025-12-013,100.03,100.03,005.03,050.0-20.0-0.65%8,700
2025-11-283,020.03,085.03,010.03,070.0+15.0+0.49%8,400
2025-11-273,090.03,100.03,050.03,055.0-10.0-0.33%4,100
2025-11-263,085.03,110.03,035.03,065.0-5.0-0.16%8,500
2025-11-253,045.03,080.03,025.03,070.0+79.0+2.64%9,800
2025-11-213,030.03,030.02,991.02,991.0-54.0-1.77%9,500
2025-11-203,060.03,085.03,025.03,045.0-20.0-0.65%5,100
2025-11-192,981.03,100.02,917.03,065.0+84.0+2.82%20,200
2025-11-183,025.03,030.02,981.02,981.0-24.0-0.80%9,400
2025-11-173,045.03,100.02,975.03,005.0-250.0-7.68%28,300
2025-11-143,280.03,295.03,235.03,255.0-25.0-0.76%12,600
2025-11-133,205.03,280.03,200.03,280.0+95.0+2.98%6,100
2025-11-123,135.03,200.03,135.03,185.0+50.0+1.59%3,500
2025-11-113,195.03,195.03,105.03,135.0-30.0-0.95%9,600
2025-11-103,210.03,210.03,155.03,165.0+25.0+0.80%4,000
2025-11-073,100.03,165.03,085.03,140.0+40.0+1.29%8,800
2025-11-063,080.03,125.02,967.03,100.0+40.0+1.31%11,900
2025-11-053,025.03,090.02,999.03,060.0+35.0+1.16%11,500
2025-11-043,050.03,080.03,015.03,025.0-20.0-0.66%5,400
2025-10-313,055.03,075.03,035.03,045.0-30.0-0.98%2,400
2025-10-303,015.03,080.03,005.03,075.0+60.0+1.99%6,700
2025-10-293,065.03,065.03,000.03,015.0-20.0-0.66%5,300
2025-10-283,145.03,145.03,035.03,035.0-90.0-2.88%8,400
2025-10-273,095.03,165.03,095.03,125.0+45.0+1.46%11,400
2025-10-243,080.03,090.03,060.03,080.0-10.0-0.32%3,600
2025-10-233,080.03,175.03,070.03,090.0+10.0+0.32%11,100
2025-10-223,010.03,080.03,010.03,080.0+60.0+1.99%3,900
2025-10-213,045.03,045.02,980.03,020.0-25.0-0.82%8,900
2025-10-203,000.03,060.02,996.03,045.0+70.0+2.35%6,200
2025-10-173,010.03,020.02,972.02,975.0-40.0-1.33%3,600
2025-10-163,005.03,015.02,979.03,015.0+18.0+0.60%6,500
2025-10-152,978.03,000.02,958.02,997.0+52.0+1.77%5,700
2025-10-142,954.02,982.02,910.02,945.0-37.0-1.24%20,100
2025-10-103,055.03,055.02,980.02,982.0-53.0-1.75%11,700
2025-10-093,045.03,055.03,025.03,035.0-10.0-0.33%4,800
2025-10-083,090.03,090.03,040.03,045.0-50.0-1.62%8,000
2025-10-073,135.03,135.03,095.03,095.00.00.00%6,500
2025-10-063,085.03,105.03,060.03,095.0+25.0+0.81%14,200
2025-10-033,040.03,085.03,010.03,070.0+15.0+0.49%9,900
2025-10-023,100.03,100.03,045.03,055.0-40.0-1.29%8,300
2025-10-013,190.03,190.03,030.03,095.0-100.0-3.13%30,100
2025-09-303,260.03,305.03,180.03,195.0-55.0-1.69%15,300
2025-09-293,185.03,325.03,050.03,250.0-185.0-5.39%42,500
2025-09-263,475.03,505.03,435.03,435.0-25.0-0.72%13,400
2025-09-253,460.03,475.03,440.03,460.0+5.0+0.14%8,400
2025-09-243,450.03,520.03,440.03,455.0+35.0+1.02%20,400
2025-09-223,415.03,465.03,380.03,420.0+30.0+0.88%18,400
2025-09-193,405.03,435.03,375.03,390.0-25.0-0.73%12,000
2025-09-183,460.03,460.03,355.03,415.0+5.0+0.15%14,000
2025-09-173,450.03,475.03,400.03,410.0+10.0+0.29%16,800
2025-09-163,350.03,440.03,350.03,400.0+50.0+1.49%9,600
2025-09-123,420.03,435.03,350.03,350.0——17,000

直近120営業日分を表示