日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オルバヘルスケアホールディングス(2689)の株価時系列情報

オルバヘルスケアホールディングス(2689)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 1,200 1,200 1,200 1,200 2,100
2007/12/27 1,200 1,200 1,200 1,200 500
2007/12/26 1,200 1,200 1,200 1,200 200
2007/12/25 1,238 1,238 1,238 1,238 2,500
2007/12/21 1,140 1,198 1,140 1,198 400
2007/12/20 1,160 1,160 1,160 1,160 100
2007/12/18 1,150 1,177 1,150 1,177 200
2007/12/17 1,169 1,185 1,169 1,185 300
2007/12/14 1,190 1,190 1,150 1,150 5,900
2007/12/13 1,201 1,201 1,199 1,200 1,300
2007/12/12 1,191 1,195 1,191 1,195 1,000
2007/12/10 1,180 1,180 1,156 1,180 300
2007/12/07 1,190 1,190 1,153 1,153 700
2007/12/06 1,151 1,190 1,151 1,190 600
2007/12/04 1,150 1,189 1,150 1,189 500
2007/12/03 1,200 1,200 1,200 1,200 100
2007/11/29 1,190 1,200 1,190 1,200 700
2007/11/28 1,200 1,200 1,200 1,200 3,200
2007/11/27 1,214 1,214 1,191 1,200 400
2007/11/22 1,219 1,219 1,219 1,219 2,800
2007/11/21 1,254 1,254 1,220 1,220 2,200
2007/11/20 1,250 1,250 1,250 1,250 400
2007/11/19 1,219 1,250 1,219 1,250 600
2007/11/16 1,211 1,220 1,200 1,220 700
2007/11/15 1,250 1,270 1,200 1,210 1,300
2007/11/13 1,260 1,270 1,260 1,270 200
2007/11/12 1,350 1,350 1,250 1,300 1,200
2007/11/05 1,350 1,350 1,350 1,350 300
2007/11/01 1,340 1,350 1,315 1,350 2,600
2007/10/31 1,340 1,340 1,340 1,340 1,000
2007/10/30 1,351 1,392 1,351 1,392 300
2007/10/29 1,365 1,365 1,365 1,365 200
2007/10/26 1,590 1,590 1,405 1,405 1,700
2007/10/25 1,545 1,545 1,545 1,545 3,600
2007/10/24 1,386 1,405 1,386 1,405 400
2007/10/23 1,382 1,382 1,381 1,381 400
2007/10/22 1,380 1,380 1,370 1,370 400
2007/10/19 1,400 1,400 1,368 1,368 300
2007/10/18 1,362 1,380 1,362 1,380 400
2007/10/15 1,410 1,410 1,381 1,381 300
2007/10/12 1,390 1,390 1,390 1,390 100
2007/10/11 1,380 1,380 1,360 1,360 200
2007/10/10 1,350 1,350 1,350 1,350 100
2007/10/09 1,350 1,350 1,350 1,350 100
2007/10/03 1,360 1,360 1,360 1,360 1,300
2007/09/28 1,420 1,420 1,410 1,410 1,900
2007/09/27 1,383 1,400 1,383 1,400 500
2007/09/26 1,400 1,400 1,400 1,400 1,000
2007/09/25 1,420 1,420 1,420 1,420 2,700
2007/09/21 1,385 1,400 1,385 1,400 400
2007/09/20 1,409 1,409 1,400 1,400 400
2007/09/19 1,390 1,392 1,390 1,392 400
2007/09/12 1,360 1,390 1,360 1,390 200
2007/09/10 1,320 1,370 1,320 1,350 500
2007/09/07 1,400 1,400 1,400 1,400 100
2007/09/04 1,400 1,400 1,400 1,400 500
2007/08/30 1,408 1,450 1,408 1,450 200
2007/08/28 1,490 1,490 1,490 1,490 1,700
2007/08/27 1,460 1,463 1,454 1,458 1,100
2007/08/24 1,503 1,503 1,413 1,413 2,000
2007/08/23 1,401 1,403 1,401 1,403 400
2007/08/20 1,329 1,400 1,329 1,400 200
2007/08/16 1,350 1,389 1,350 1,389 400
2007/08/15 1,370 1,370 1,370 1,370 200
2007/08/13 1,469 1,469 1,469 1,469 100
2007/08/06 1,360 1,439 1,360 1,439 200
2007/08/03 1,440 1,440 1,440 1,440 100
2007/08/02 1,460 1,460 1,460 1,460 100
2007/07/30 1,480 1,480 1,480 1,480 100
2007/07/27 1,400 1,400 1,400 1,400 1,800
2007/07/26 1,400 1,400 1,400 1,400 100
2007/07/25 1,420 1,420 1,400 1,400 2,200
2007/07/24 1,420 1,420 1,420 1,420 1,800
2007/07/23 1,478 1,478 1,440 1,440 1,100
2007/07/20 1,480 1,480 1,480 1,480 300
2007/07/19 1,505 1,505 1,505 1,505 100
2007/07/13 1,509 1,509 1,509 1,509 3,800
2007/07/11 1,400 1,450 1,400 1,450 600
2007/07/10 1,470 1,470 1,460 1,460 200
2007/07/05 1,470 1,470 1,470 1,470 100
2007/07/04 1,439 1,470 1,439 1,470 200
2007/07/02 1,430 1,499 1,430 1,499 300
2007/06/29 1,508 1,508 1,500 1,500 200
2007/06/28 1,510 1,510 1,510 1,510 1,700
2007/06/27 1,490 1,490 1,489 1,490 800
2007/06/26 1,490 1,490 1,484 1,484 900
2007/06/25 1,548 1,548 1,501 1,530 2,300
2007/06/22 1,500 1,500 1,490 1,499 1,600
2007/06/21 1,499 1,499 1,482 1,499 300
2007/06/19 1,483 1,484 1,483 1,484 200
2007/06/18 1,480 1,480 1,480 1,480 100
2007/06/15 1,479 1,479 1,471 1,471 300
2007/06/14 1,470 1,480 1,451 1,480 400
2007/06/13 1,480 1,480 1,475 1,475 200
2007/06/12 1,475 1,475 1,475 1,475 200
2007/06/11 1,498 1,498 1,480 1,480 700
2007/06/08 1,500 1,500 1,500 1,500 200
2007/06/07 1,475 1,475 1,475 1,475 200
2007/06/06 1,490 1,500 1,480 1,480 1,000
2007/06/04 1,500 1,500 1,500 1,500 200
2007/05/30 1,508 1,508 1,500 1,500 1,700
2007/05/29 1,508 1,508 1,508 1,508 300
2007/05/28 1,508 1,508 1,508 1,508 1,700
2007/05/25 1,518 1,518 1,518 1,518 2,300
2007/05/24 1,520 1,520 1,519 1,520 600
2007/05/23 1,519 1,519 1,519 1,519 400
2007/05/22 1,519 1,519 1,519 1,519 300
2007/05/21 1,558 1,558 1,520 1,521 500
2007/05/18 1,559 1,559 1,559 1,559 300
2007/05/17 1,560 1,560 1,560 1,560 400
2007/05/16 1,560 1,560 1,560 1,560 300
2007/05/15 1,560 1,560 1,560 1,560 300
2007/05/14 1,561 1,561 1,560 1,560 400
2007/05/11 1,561 1,561 1,561 1,561 300
2007/05/08 1,587 1,587 1,560 1,561 600
2007/05/07 1,587 1,587 1,587 1,587 300
2007/05/02 1,587 1,587 1,587 1,587 300
2007/05/01 1,587 1,587 1,587 1,587 300
2007/04/27 1,589 1,589 1,587 1,587 4,400
2007/04/26 1,588 1,588 1,588 1,588 200
2007/04/25 1,589 1,589 1,589 1,589 2,100
2007/04/24 1,575 1,590 1,575 1,590 300
2007/04/23 1,570 1,570 1,570 1,570 500
2007/04/20 1,570 1,570 1,570 1,570 300
2007/04/19 1,588 1,588 1,570 1,570 400
2007/04/18 1,588 1,588 1,588 1,588 200
2007/04/17 1,590 1,590 1,589 1,589 400
2007/04/16 1,590 1,590 1,590 1,590 400
2007/04/13 1,600 1,600 1,521 1,521 2,100
2007/04/12 1,600 1,600 1,600 1,600 900
2007/04/11 1,595 1,595 1,585 1,585 400
2007/04/10 1,595 1,595 1,595 1,595 100
2007/04/09 1,598 1,598 1,595 1,595 400
2007/04/06 1,598 1,598 1,598 1,598 400
2007/04/05 1,599 1,599 1,599 1,599 300
2007/04/04 1,580 1,600 1,580 1,600 500
2007/04/03 1,570 1,571 1,570 1,571 300
2007/04/02 1,569 1,571 1,569 1,571 600
2007/03/30 1,550 1,568 1,550 1,568 600
2007/03/29 1,568 1,568 1,568 1,568 100
2007/03/28 1,539 1,539 1,539 1,539 1,800
2007/03/27 1,500 1,500 1,452 1,453 500
2007/03/23 1,510 1,510 1,420 1,448 2,800
2007/03/22 1,440 1,450 1,440 1,450 200
2007/03/19 1,410 1,440 1,410 1,440 300
2007/03/16 1,441 1,449 1,402 1,449 600
2007/03/15 1,446 1,446 1,442 1,442 400
2007/03/12 1,500 1,500 1,430 1,499 1,200
2007/03/08 1,500 1,500 1,500 1,500 500
2007/03/07 1,500 1,500 1,500 1,500 100
2007/03/06 1,450 1,490 1,450 1,490 200
2007/03/05 1,500 1,500 1,500 1,500 200
2007/03/02 1,506 1,536 1,500 1,522 2,100
2007/02/28 1,615 1,615 1,615 1,615 1,600
2007/02/27 1,594 1,594 1,594 1,594 200
2007/02/26 1,590 1,590 1,590 1,590 300
2007/02/23 1,589 1,589 1,589 1,589 2,000
2007/02/22 1,560 1,590 1,545 1,590 900
2007/02/20 1,530 1,560 1,530 1,560 200
2007/02/19 1,530 1,560 1,530 1,560 200
2007/02/16 1,550 1,560 1,500 1,560 900
2007/02/15 1,590 1,600 1,550 1,550 2,200
2007/02/14 1,610 1,620 1,610 1,620 300
2007/02/13 1,610 1,610 1,593 1,610 300
2007/02/09 1,591 1,610 1,591 1,610 300
2007/02/08 1,630 1,630 1,591 1,591 500
2007/02/07 1,630 1,630 1,630 1,630 200
2007/02/05 1,650 1,699 1,650 1,699 1,100
2007/02/02 1,678 1,678 1,678 1,678 100
2007/02/01 1,650 1,678 1,650 1,678 1,200
2007/01/31 1,592 1,610 1,590 1,610 600
2007/01/30 1,591 1,595 1,591 1,592 500
2007/01/29 1,650 1,650 1,592 1,635 1,100
2007/01/26 1,651 1,651 1,561 1,650 2,100
2007/01/25 1,699 1,699 1,540 1,610 4,500
2007/01/24 1,669 1,731 1,669 1,671 1,100
2007/01/23 1,756 1,765 1,661 1,661 3,500
2007/01/22 1,750 1,760 1,750 1,760 1,000
2007/01/18 1,750 1,758 1,750 1,758 200
2007/01/12 1,760 1,760 1,760 1,760 1,100
2007/01/11 1,760 1,760 1,760 1,760 100
2007/01/10 1,720 1,740 1,720 1,733 300
2007/01/09 1,750 1,775 1,750 1,775 200
2007/01/04 1,780 1,780 1,780 1,780 100

このページの先頭へ