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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,765 | 1,787 | 1,765 | 1,779 | 5,000 |
| 2023/12/28 | 1,755 | 1,775 | 1,755 | 1,768 | 5,600 |
| 2023/12/27 | 1,763 | 1,770 | 1,747 | 1,762 | 5,600 |
| 2023/12/26 | 1,774 | 1,774 | 1,746 | 1,746 | 3,900 |
| 2023/12/25 | 1,750 | 1,755 | 1,749 | 1,755 | 5,700 |
| 2023/12/22 | 1,744 | 1,750 | 1,736 | 1,750 | 4,000 |
| 2023/12/21 | 1,748 | 1,748 | 1,732 | 1,732 | 3,300 |
| 2023/12/20 | 1,742 | 1,746 | 1,733 | 1,746 | 3,100 |
| 2023/12/19 | 1,733 | 1,745 | 1,718 | 1,731 | 2,900 |
| 2023/12/18 | 1,723 | 1,740 | 1,719 | 1,740 | 4,900 |
| 2023/12/15 | 1,721 | 1,723 | 1,702 | 1,719 | 6,500 |
| 2023/12/14 | 1,723 | 1,726 | 1,707 | 1,716 | 4,100 |
| 2023/12/13 | 1,730 | 1,740 | 1,723 | 1,723 | 4,600 |
| 2023/12/12 | 1,742 | 1,749 | 1,730 | 1,730 | 2,600 |
| 2023/12/11 | 1,751 | 1,753 | 1,737 | 1,741 | 1,300 |
| 2023/12/08 | 1,756 | 1,760 | 1,732 | 1,736 | 11,900 |
| 2023/12/07 | 1,757 | 1,764 | 1,756 | 1,756 | 1,900 |
| 2023/12/06 | 1,758 | 1,770 | 1,756 | 1,757 | 3,300 |
| 2023/12/05 | 1,757 | 1,768 | 1,757 | 1,758 | 2,000 |
| 2023/12/04 | 1,758 | 1,771 | 1,758 | 1,765 | 2,300 |
| 2023/12/01 | 1,757 | 1,770 | 1,757 | 1,766 | 1,500 |
| 2023/11/30 | 1,770 | 1,770 | 1,757 | 1,757 | 1,600 |
| 2023/11/29 | 1,767 | 1,767 | 1,760 | 1,760 | 1,700 |
| 2023/11/28 | 1,764 | 1,770 | 1,761 | 1,767 | 2,800 |
| 2023/11/27 | 1,768 | 1,783 | 1,763 | 1,763 | 4,500 |
| 2023/11/24 | 1,781 | 1,782 | 1,760 | 1,770 | 10,200 |
| 2023/11/22 | 1,770 | 1,782 | 1,770 | 1,775 | 2,400 |
| 2023/11/21 | 1,776 | 1,788 | 1,770 | 1,770 | 2,100 |
| 2023/11/20 | 1,777 | 1,784 | 1,772 | 1,772 | 3,200 |
| 2023/11/17 | 1,775 | 1,797 | 1,769 | 1,772 | 2,900 |
| 2023/11/16 | 1,814 | 1,814 | 1,772 | 1,772 | 6,800 |
| 2023/11/15 | 1,805 | 1,814 | 1,802 | 1,814 | 1,000 |
| 2023/11/14 | 1,799 | 1,806 | 1,798 | 1,805 | 2,600 |
| 2023/11/13 | 1,803 | 1,814 | 1,795 | 1,799 | 2,900 |
| 2023/11/10 | 1,766 | 1,787 | 1,766 | 1,787 | 2,800 |
| 2023/11/09 | 1,776 | 1,779 | 1,765 | 1,766 | 2,600 |
| 2023/11/08 | 1,790 | 1,792 | 1,761 | 1,761 | 4,100 |
| 2023/11/07 | 1,801 | 1,804 | 1,776 | 1,776 | 6,600 |
| 2023/11/06 | 1,786 | 1,808 | 1,785 | 1,795 | 7,900 |
| 2023/11/02 | 1,821 | 1,821 | 1,765 | 1,783 | 13,900 |
| 2023/11/01 | 1,846 | 1,851 | 1,814 | 1,821 | 9,100 |
| 2023/10/31 | 1,838 | 1,874 | 1,825 | 1,845 | 9,100 |
| 2023/10/30 | 1,905 | 1,905 | 1,816 | 1,816 | 34,900 |
| 2023/10/27 | 1,888 | 1,908 | 1,888 | 1,896 | 4,500 |
| 2023/10/26 | 1,905 | 1,910 | 1,886 | 1,893 | 12,600 |
| 2023/10/25 | 1,876 | 1,897 | 1,868 | 1,893 | 14,400 |
| 2023/10/24 | 1,849 | 1,876 | 1,821 | 1,876 | 9,200 |
| 2023/10/23 | 1,862 | 1,865 | 1,848 | 1,848 | 5,600 |
| 2023/10/20 | 1,851 | 1,864 | 1,850 | 1,862 | 3,000 |
| 2023/10/19 | 1,852 | 1,867 | 1,845 | 1,847 | 2,800 |
| 2023/10/18 | 1,844 | 1,861 | 1,840 | 1,861 | 6,100 |
| 2023/10/17 | 1,828 | 1,842 | 1,828 | 1,841 | 4,100 |
| 2023/10/16 | 1,840 | 1,840 | 1,821 | 1,822 | 5,600 |
| 2023/10/13 | 1,821 | 1,830 | 1,820 | 1,825 | 4,200 |
| 2023/10/12 | 1,835 | 1,839 | 1,820 | 1,832 | 5,000 |
| 2023/10/11 | 1,829 | 1,835 | 1,820 | 1,820 | 4,700 |
| 2023/10/10 | 1,836 | 1,836 | 1,809 | 1,820 | 8,400 |
| 2023/10/06 | 1,785 | 1,808 | 1,785 | 1,790 | 2,900 |
| 2023/10/05 | 1,767 | 1,786 | 1,767 | 1,770 | 2,800 |
| 2023/10/04 | 1,769 | 1,770 | 1,749 | 1,761 | 7,200 |
| 2023/10/03 | 1,819 | 1,819 | 1,774 | 1,774 | 5,600 |
| 2023/10/02 | 1,811 | 1,830 | 1,807 | 1,807 | 2,700 |
| 2023/09/29 | 1,834 | 1,834 | 1,806 | 1,806 | 3,300 |
| 2023/09/28 | 1,827 | 1,830 | 1,800 | 1,816 | 5,800 |
| 2023/09/27 | 1,820 | 1,827 | 1,800 | 1,827 | 6,500 |
| 2023/09/26 | 1,830 | 1,840 | 1,820 | 1,826 | 6,800 |
| 2023/09/25 | 1,831 | 1,835 | 1,824 | 1,829 | 8,100 |
| 2023/09/22 | 1,766 | 1,815 | 1,766 | 1,806 | 17,000 |
| 2023/09/21 | 1,758 | 1,762 | 1,755 | 1,755 | 2,800 |
| 2023/09/20 | 1,774 | 1,774 | 1,755 | 1,759 | 5,200 |
| 2023/09/19 | 1,768 | 1,775 | 1,755 | 1,775 | 5,000 |
| 2023/09/15 | 1,754 | 1,767 | 1,750 | 1,767 | 6,800 |
| 2023/09/14 | 1,755 | 1,756 | 1,739 | 1,756 | 4,100 |
| 2023/09/13 | 1,755 | 1,756 | 1,740 | 1,755 | 5,000 |
| 2023/09/12 | 1,754 | 1,755 | 1,745 | 1,755 | 1,800 |
| 2023/09/11 | 1,762 | 1,762 | 1,740 | 1,759 | 3,800 |
| 2023/09/08 | 1,744 | 1,772 | 1,743 | 1,743 | 7,300 |
| 2023/09/07 | 1,755 | 1,770 | 1,746 | 1,770 | 4,400 |
| 2023/09/06 | 1,755 | 1,756 | 1,745 | 1,755 | 2,700 |
| 2023/09/05 | 1,757 | 1,757 | 1,744 | 1,755 | 3,900 |
| 2023/09/04 | 1,755 | 1,760 | 1,745 | 1,760 | 6,600 |
| 2023/09/01 | 1,750 | 1,753 | 1,732 | 1,753 | 4,600 |
| 2023/08/31 | 1,745 | 1,750 | 1,733 | 1,746 | 4,300 |
| 2023/08/30 | 1,742 | 1,749 | 1,731 | 1,739 | 4,800 |
| 2023/08/29 | 1,740 | 1,740 | 1,727 | 1,738 | 4,900 |
| 2023/08/28 | 1,757 | 1,757 | 1,723 | 1,738 | 7,200 |
| 2023/08/25 | 1,710 | 1,732 | 1,698 | 1,732 | 11,500 |
| 2023/08/24 | 1,717 | 1,718 | 1,704 | 1,711 | 7,100 |
| 2023/08/23 | 1,730 | 1,735 | 1,717 | 1,717 | 3,000 |
| 2023/08/22 | 1,702 | 1,725 | 1,702 | 1,719 | 5,200 |
| 2023/08/21 | 1,705 | 1,714 | 1,698 | 1,698 | 7,800 |
| 2023/08/18 | 1,734 | 1,734 | 1,703 | 1,703 | 6,400 |
| 2023/08/17 | 1,755 | 1,777 | 1,731 | 1,736 | 2,900 |
| 2023/08/16 | 1,761 | 1,765 | 1,755 | 1,755 | 2,900 |
| 2023/08/15 | 1,770 | 1,775 | 1,758 | 1,760 | 4,500 |
| 2023/08/14 | 1,750 | 1,770 | 1,750 | 1,770 | 2,800 |
| 2023/08/10 | 1,730 | 1,758 | 1,728 | 1,758 | 6,100 |
| 2023/08/09 | 1,743 | 1,755 | 1,728 | 1,736 | 5,200 |
| 2023/08/08 | 1,726 | 1,732 | 1,717 | 1,732 | 4,100 |
| 2023/08/07 | 1,696 | 1,726 | 1,695 | 1,711 | 6,300 |
| 2023/08/04 | 1,691 | 1,703 | 1,687 | 1,696 | 5,400 |
| 2023/08/03 | 1,717 | 1,717 | 1,685 | 1,690 | 11,000 |
| 2023/08/02 | 1,752 | 1,752 | 1,720 | 1,720 | 8,900 |
| 2023/08/01 | 1,750 | 1,765 | 1,746 | 1,752 | 5,100 |
| 2023/07/31 | 1,750 | 1,757 | 1,738 | 1,750 | 8,800 |
| 2023/07/28 | 1,750 | 1,757 | 1,727 | 1,734 | 31,000 |
| 2023/07/27 | 1,773 | 1,773 | 1,762 | 1,773 | 2,600 |
| 2023/07/26 | 1,765 | 1,774 | 1,760 | 1,773 | 4,200 |
| 2023/07/25 | 1,776 | 1,776 | 1,761 | 1,764 | 3,600 |
| 2023/07/24 | 1,761 | 1,779 | 1,759 | 1,776 | 5,600 |
| 2023/07/21 | 1,756 | 1,761 | 1,747 | 1,747 | 3,800 |
| 2023/07/20 | 1,758 | 1,764 | 1,751 | 1,756 | 3,700 |
| 2023/07/19 | 1,737 | 1,761 | 1,737 | 1,758 | 8,000 |
| 2023/07/18 | 1,729 | 1,747 | 1,723 | 1,737 | 8,800 |
| 2023/07/14 | 1,730 | 1,748 | 1,718 | 1,718 | 12,300 |
| 2023/07/13 | 1,731 | 1,731 | 1,711 | 1,727 | 12,800 |
| 2023/07/12 | 1,727 | 1,742 | 1,727 | 1,733 | 9,000 |
| 2023/07/11 | 1,768 | 1,768 | 1,725 | 1,727 | 14,100 |
| 2023/07/10 | 1,750 | 1,768 | 1,743 | 1,750 | 10,800 |
| 2023/07/07 | 1,725 | 1,774 | 1,712 | 1,753 | 19,000 |
| 2023/07/06 | 1,787 | 1,787 | 1,740 | 1,740 | 22,700 |
| 2023/07/05 | 1,791 | 1,798 | 1,775 | 1,787 | 10,700 |
| 2023/07/04 | 1,786 | 1,798 | 1,784 | 1,790 | 23,800 |
| 2023/07/03 | 1,809 | 1,846 | 1,750 | 1,802 | 34,600 |
| 2023/06/30 | 1,899 | 1,899 | 1,803 | 1,808 | 48,900 |
| 2023/06/29 | 1,880 | 1,895 | 1,869 | 1,880 | 60,000 |
| 2023/06/28 | 2,042 | 2,060 | 2,036 | 2,048 | 44,800 |
| 2023/06/27 | 2,026 | 2,037 | 2,004 | 2,028 | 57,200 |
| 2023/06/26 | 2,006 | 2,026 | 1,998 | 2,000 | 38,000 |
| 2023/06/23 | 2,033 | 2,039 | 2,011 | 2,026 | 24,000 |
| 2023/06/22 | 2,017 | 2,033 | 2,012 | 2,027 | 13,000 |
| 2023/06/21 | 2,009 | 2,017 | 2,000 | 2,016 | 15,800 |
| 2023/06/20 | 2,000 | 2,011 | 2,000 | 2,009 | 11,200 |
| 2023/06/19 | 1,988 | 2,013 | 1,983 | 1,999 | 23,800 |
| 2023/06/16 | 1,984 | 2,000 | 1,980 | 1,984 | 30,900 |
| 2023/06/15 | 1,965 | 1,989 | 1,965 | 1,978 | 30,900 |
| 2023/06/14 | 1,960 | 1,984 | 1,959 | 1,967 | 25,000 |
| 2023/06/13 | 1,930 | 1,955 | 1,930 | 1,952 | 34,500 |
| 2023/06/12 | 1,917 | 1,928 | 1,908 | 1,928 | 18,800 |
| 2023/06/09 | 1,906 | 1,915 | 1,899 | 1,907 | 21,300 |
| 2023/06/08 | 1,913 | 1,913 | 1,886 | 1,896 | 21,800 |
| 2023/06/07 | 1,909 | 1,924 | 1,892 | 1,900 | 27,800 |
| 2023/06/06 | 1,862 | 1,909 | 1,862 | 1,909 | 39,500 |
| 2023/06/05 | 1,886 | 1,886 | 1,862 | 1,878 | 25,400 |
| 2023/06/02 | 1,838 | 1,852 | 1,834 | 1,839 | 20,600 |
| 2023/06/01 | 1,848 | 1,865 | 1,835 | 1,835 | 25,500 |
| 2023/05/31 | 1,895 | 1,895 | 1,850 | 1,850 | 25,300 |
| 2023/05/30 | 1,849 | 1,884 | 1,845 | 1,877 | 20,700 |
| 2023/05/29 | 1,848 | 1,859 | 1,844 | 1,844 | 8,600 |
| 2023/05/26 | 1,854 | 1,854 | 1,845 | 1,846 | 5,500 |
| 2023/05/25 | 1,840 | 1,850 | 1,830 | 1,847 | 8,200 |
| 2023/05/24 | 1,818 | 1,844 | 1,817 | 1,844 | 3,400 |
| 2023/05/23 | 1,841 | 1,856 | 1,818 | 1,818 | 9,700 |
| 2023/05/22 | 1,848 | 1,850 | 1,841 | 1,841 | 4,500 |
| 2023/05/19 | 1,846 | 1,853 | 1,841 | 1,841 | 5,100 |
| 2023/05/18 | 1,857 | 1,857 | 1,844 | 1,846 | 11,900 |
| 2023/05/17 | 1,857 | 1,865 | 1,841 | 1,841 | 10,000 |
| 2023/05/16 | 1,817 | 1,863 | 1,817 | 1,857 | 20,100 |
| 2023/05/15 | 1,819 | 1,819 | 1,800 | 1,817 | 6,800 |
| 2023/05/12 | 1,795 | 1,816 | 1,792 | 1,813 | 6,300 |
| 2023/05/11 | 1,786 | 1,805 | 1,785 | 1,794 | 6,500 |
| 2023/05/10 | 1,795 | 1,795 | 1,785 | 1,786 | 3,700 |
| 2023/05/09 | 1,784 | 1,799 | 1,779 | 1,787 | 6,300 |
| 2023/05/08 | 1,793 | 1,796 | 1,784 | 1,784 | 3,200 |
| 2023/05/02 | 1,798 | 1,801 | 1,784 | 1,792 | 7,700 |
| 2023/05/01 | 1,770 | 1,801 | 1,761 | 1,799 | 13,700 |
| 2023/04/28 | 1,817 | 1,817 | 1,772 | 1,778 | 11,700 |
| 2023/04/27 | 1,785 | 1,804 | 1,783 | 1,786 | 31,300 |
| 2023/04/26 | 1,798 | 1,798 | 1,774 | 1,797 | 6,800 |
| 2023/04/25 | 1,790 | 1,798 | 1,787 | 1,798 | 9,700 |
| 2023/04/24 | 1,790 | 1,790 | 1,781 | 1,790 | 4,000 |
| 2023/04/21 | 1,778 | 1,789 | 1,776 | 1,784 | 4,800 |
| 2023/04/20 | 1,769 | 1,789 | 1,769 | 1,776 | 4,600 |
| 2023/04/19 | 1,788 | 1,790 | 1,765 | 1,790 | 7,300 |
| 2023/04/18 | 1,787 | 1,788 | 1,773 | 1,788 | 7,800 |
| 2023/04/17 | 1,784 | 1,785 | 1,767 | 1,785 | 5,600 |
| 2023/04/14 | 1,785 | 1,785 | 1,769 | 1,782 | 6,300 |
| 2023/04/13 | 1,771 | 1,785 | 1,769 | 1,785 | 5,800 |
| 2023/04/12 | 1,777 | 1,785 | 1,755 | 1,785 | 6,600 |
| 2023/04/11 | 1,776 | 1,780 | 1,746 | 1,780 | 11,600 |
| 2023/04/10 | 1,784 | 1,784 | 1,730 | 1,776 | 12,200 |
| 2023/04/07 | 1,728 | 1,755 | 1,721 | 1,755 | 8,000 |
| 2023/04/06 | 1,774 | 1,774 | 1,706 | 1,740 | 13,300 |
| 2023/04/05 | 1,768 | 1,785 | 1,728 | 1,785 | 12,100 |
| 2023/04/04 | 1,794 | 1,795 | 1,756 | 1,795 | 13,200 |
| 2023/04/03 | 1,760 | 1,793 | 1,751 | 1,793 | 11,500 |
| 2023/03/31 | 1,729 | 1,750 | 1,725 | 1,748 | 10,200 |
| 2023/03/30 | 1,690 | 1,720 | 1,683 | 1,702 | 9,700 |
| 2023/03/29 | 1,679 | 1,685 | 1,667 | 1,685 | 6,000 |
| 2023/03/28 | 1,685 | 1,685 | 1,656 | 1,685 | 4,900 |
| 2023/03/27 | 1,677 | 1,685 | 1,663 | 1,685 | 4,500 |
| 2023/03/24 | 1,667 | 1,674 | 1,650 | 1,674 | 4,400 |
| 2023/03/23 | 1,642 | 1,667 | 1,624 | 1,667 | 2,700 |
| 2023/03/22 | 1,616 | 1,639 | 1,616 | 1,639 | 2,200 |
| 2023/03/20 | 1,638 | 1,638 | 1,615 | 1,615 | 2,600 |
| 2023/03/17 | 1,620 | 1,646 | 1,620 | 1,642 | 1,700 |
| 2023/03/16 | 1,586 | 1,622 | 1,585 | 1,609 | 5,300 |
| 2023/03/15 | 1,641 | 1,645 | 1,622 | 1,622 | 3,000 |
| 2023/03/14 | 1,655 | 1,667 | 1,603 | 1,623 | 8,100 |
| 2023/03/13 | 1,669 | 1,671 | 1,638 | 1,658 | 5,800 |
| 2023/03/10 | 1,677 | 1,680 | 1,669 | 1,669 | 3,500 |
| 2023/03/09 | 1,661 | 1,680 | 1,661 | 1,678 | 2,100 |
| 2023/03/08 | 1,660 | 1,673 | 1,660 | 1,666 | 2,200 |
| 2023/03/07 | 1,666 | 1,679 | 1,651 | 1,679 | 3,600 |
| 2023/03/06 | 1,673 | 1,684 | 1,664 | 1,679 | 4,300 |
| 2023/03/03 | 1,675 | 1,682 | 1,652 | 1,682 | 7,300 |
| 2023/03/02 | 1,685 | 1,687 | 1,675 | 1,675 | 3,500 |
| 2023/03/01 | 1,685 | 1,685 | 1,676 | 1,685 | 2,900 |
| 2023/02/28 | 1,684 | 1,685 | 1,676 | 1,676 | 2,600 |
| 2023/02/27 | 1,657 | 1,687 | 1,656 | 1,684 | 11,600 |
| 2023/02/24 | 1,626 | 1,642 | 1,618 | 1,641 | 10,500 |
| 2023/02/22 | 1,625 | 1,625 | 1,617 | 1,618 | 2,700 |
| 2023/02/21 | 1,622 | 1,628 | 1,613 | 1,625 | 5,300 |
| 2023/02/20 | 1,606 | 1,623 | 1,603 | 1,623 | 5,000 |
| 2023/02/17 | 1,612 | 1,618 | 1,606 | 1,606 | 2,200 |
| 2023/02/16 | 1,615 | 1,618 | 1,607 | 1,612 | 3,900 |
| 2023/02/15 | 1,623 | 1,623 | 1,611 | 1,615 | 1,800 |
| 2023/02/14 | 1,607 | 1,625 | 1,601 | 1,623 | 2,500 |
| 2023/02/13 | 1,604 | 1,620 | 1,594 | 1,620 | 6,600 |
| 2023/02/10 | 1,592 | 1,614 | 1,592 | 1,610 | 1,700 |
| 2023/02/09 | 1,610 | 1,623 | 1,564 | 1,592 | 12,600 |
| 2023/02/08 | 1,628 | 1,630 | 1,600 | 1,610 | 12,000 |
| 2023/02/07 | 1,590 | 1,636 | 1,590 | 1,628 | 19,600 |
| 2023/02/06 | 1,587 | 1,587 | 1,577 | 1,585 | 2,300 |
| 2023/02/03 | 1,579 | 1,590 | 1,571 | 1,587 | 3,600 |
| 2023/02/02 | 1,585 | 1,589 | 1,575 | 1,587 | 3,900 |
| 2023/02/01 | 1,555 | 1,597 | 1,542 | 1,597 | 19,600 |
| 2023/01/31 | 1,552 | 1,564 | 1,540 | 1,555 | 13,700 |
| 2023/01/30 | 1,544 | 1,553 | 1,528 | 1,553 | 34,700 |
| 2023/01/27 | 1,533 | 1,538 | 1,525 | 1,527 | 6,800 |
| 2023/01/26 | 1,538 | 1,538 | 1,521 | 1,526 | 6,800 |
| 2023/01/25 | 1,535 | 1,540 | 1,515 | 1,535 | 7,300 |
| 2023/01/24 | 1,521 | 1,535 | 1,517 | 1,535 | 9,600 |
| 2023/01/23 | 1,504 | 1,523 | 1,503 | 1,521 | 10,400 |
| 2023/01/20 | 1,501 | 1,515 | 1,488 | 1,502 | 6,800 |
| 2023/01/19 | 1,500 | 1,526 | 1,495 | 1,501 | 9,500 |
| 2023/01/18 | 1,497 | 1,527 | 1,490 | 1,501 | 11,600 |
| 2023/01/17 | 1,509 | 1,517 | 1,499 | 1,506 | 9,800 |
| 2023/01/16 | 1,516 | 1,531 | 1,505 | 1,515 | 9,700 |
| 2023/01/13 | 1,541 | 1,542 | 1,518 | 1,518 | 13,300 |
| 2023/01/12 | 1,540 | 1,552 | 1,530 | 1,538 | 10,000 |
| 2023/01/11 | 1,543 | 1,561 | 1,543 | 1,558 | 4,100 |
| 2023/01/10 | 1,544 | 1,556 | 1,533 | 1,534 | 1,800 |
| 2023/01/06 | 1,522 | 1,548 | 1,522 | 1,536 | 4,900 |
| 2023/01/05 | 1,536 | 1,537 | 1,520 | 1,522 | 4,600 |
| 2023/01/04 | 1,555 | 1,570 | 1,532 | 1,534 | 8,000 |