ＯＣＨＩホールディングス(3166)の株価時系列情報
ＯＣＨＩホールディングス(3166)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,617 | 1,617 | 1,602 | 1,602 | 6,500 |
| 2024/04/24 | 1,615 | 1,619 | 1,604 | 1,619 | 6,600 |
| 2024/04/23 | 1,602 | 1,615 | 1,602 | 1,615 | 4,700 |
| 2024/04/22 | 1,600 | 1,617 | 1,598 | 1,602 | 7,500 |
| 2024/04/19 | 1,620 | 1,620 | 1,586 | 1,594 | 16,800 |
| 2024/04/18 | 1,615 | 1,634 | 1,614 | 1,628 | 6,100 |
| 2024/04/17 | 1,636 | 1,644 | 1,615 | 1,615 | 10,700 |
| 2024/04/16 | 1,661 | 1,663 | 1,625 | 1,637 | 14,400 |
| 2024/04/15 | 1,671 | 1,682 | 1,665 | 1,668 | 9,400 |
| 2024/04/12 | 1,696 | 1,696 | 1,665 | 1,671 | 9,500 |
| 2024/04/11 | 1,670 | 1,697 | 1,657 | 1,691 | 19,300 |
| 2024/04/10 | 1,657 | 1,680 | 1,655 | 1,670 | 13,200 |
| 2024/04/09 | 1,650 | 1,657 | 1,636 | 1,657 | 11,600 |
| 2024/04/08 | 1,662 | 1,662 | 1,637 | 1,652 | 14,300 |
| 2024/04/05 | 1,647 | 1,673 | 1,639 | 1,657 | 13,200 |
| 2024/04/04 | 1,649 | 1,660 | 1,641 | 1,653 | 9,300 |
| 2024/04/03 | 1,604 | 1,645 | 1,604 | 1,635 | 15,200 |
| 2024/04/02 | 1,640 | 1,640 | 1,602 | 1,612 | 17,200 |
| 2024/04/01 | 1,690 | 1,690 | 1,633 | 1,649 | 29,100 |
| 2024/03/29 | 1,685 | 1,697 | 1,669 | 1,690 | 22,900 |
| 2024/03/28 | 1,650 | 1,680 | 1,643 | 1,646 | 86,500 |
| 2024/03/27 | 1,710 | 1,723 | 1,709 | 1,712 | 153,000 |
| 2024/03/26 | 1,715 | 1,719 | 1,702 | 1,705 | 51,100 |
| 2024/03/25 | 1,731 | 1,734 | 1,703 | 1,714 | 52,900 |
| 2024/03/22 | 1,740 | 1,740 | 1,714 | 1,729 | 28,900 |
| 2024/03/21 | 1,734 | 1,737 | 1,729 | 1,736 | 18,200 |
| 2024/03/19 | 1,708 | 1,728 | 1,708 | 1,728 | 11,100 |
| 2024/03/18 | 1,703 | 1,720 | 1,703 | 1,707 | 12,600 |
| 2024/03/15 | 1,701 | 1,715 | 1,701 | 1,703 | 8,200 |
| 2024/03/14 | 1,698 | 1,709 | 1,696 | 1,701 | 9,100 |
| 2024/03/13 | 1,721 | 1,733 | 1,698 | 1,698 | 15,900 |
| 2024/03/12 | 1,695 | 1,718 | 1,690 | 1,718 | 10,600 |
| 2024/03/11 | 1,730 | 1,734 | 1,681 | 1,699 | 32,400 |
| 2024/03/08 | 1,713 | 1,748 | 1,713 | 1,734 | 19,300 |
| 2024/03/07 | 1,711 | 1,731 | 1,711 | 1,713 | 12,100 |
| 2024/03/06 | 1,718 | 1,729 | 1,706 | 1,708 | 60,100 |
| 2024/03/05 | 1,692 | 1,732 | 1,691 | 1,715 | 21,800 |
| 2024/03/04 | 1,769 | 1,785 | 1,689 | 1,692 | 49,100 |
| 2024/03/01 | 1,674 | 1,676 | 1,635 | 1,649 | 18,900 |
| 2024/02/29 | 1,653 | 1,682 | 1,648 | 1,675 | 13,200 |
| 2024/02/28 | 1,643 | 1,682 | 1,643 | 1,655 | 16,800 |
| 2024/02/27 | 1,625 | 1,641 | 1,615 | 1,631 | 16,900 |
| 2024/02/26 | 1,613 | 1,630 | 1,610 | 1,613 | 13,500 |
| 2024/02/22 | 1,602 | 1,605 | 1,581 | 1,590 | 7,400 |
| 2024/02/21 | 1,586 | 1,594 | 1,568 | 1,584 | 8,900 |
| 2024/02/20 | 1,599 | 1,600 | 1,578 | 1,590 | 13,700 |
| 2024/02/19 | 1,557 | 1,587 | 1,556 | 1,587 | 11,500 |
| 2024/02/16 | 1,528 | 1,560 | 1,526 | 1,546 | 13,300 |
| 2024/02/15 | 1,592 | 1,594 | 1,536 | 1,536 | 28,000 |
| 2024/02/14 | 1,608 | 1,608 | 1,591 | 1,591 | 8,100 |
| 2024/02/13 | 1,598 | 1,604 | 1,590 | 1,604 | 7,500 |
| 2024/02/09 | 1,608 | 1,608 | 1,590 | 1,590 | 6,700 |
| 2024/02/08 | 1,608 | 1,608 | 1,592 | 1,594 | 8,400 |
| 2024/02/07 | 1,601 | 1,607 | 1,597 | 1,600 | 7,600 |
| 2024/02/06 | 1,594 | 1,608 | 1,594 | 1,599 | 8,900 |
| 2024/02/05 | 1,602 | 1,607 | 1,592 | 1,595 | 12,600 |
| 2024/02/02 | 1,590 | 1,609 | 1,588 | 1,602 | 10,500 |
| 2024/02/01 | 1,572 | 1,605 | 1,572 | 1,587 | 12,100 |
| 2024/01/31 | 1,566 | 1,588 | 1,563 | 1,565 | 21,500 |
| 2024/01/30 | 1,626 | 1,628 | 1,565 | 1,565 | 58,000 |
| 2024/01/29 | 1,580 | 1,605 | 1,580 | 1,604 | 16,300 |
| 2024/01/26 | 1,570 | 1,576 | 1,569 | 1,569 | 9,400 |
| 2024/01/25 | 1,560 | 1,569 | 1,560 | 1,569 | 7,300 |
| 2024/01/24 | 1,569 | 1,569 | 1,553 | 1,559 | 10,000 |
| 2024/01/23 | 1,560 | 1,568 | 1,560 | 1,560 | 8,700 |
| 2024/01/22 | 1,555 | 1,560 | 1,552 | 1,560 | 9,400 |
| 2024/01/19 | 1,549 | 1,555 | 1,546 | 1,551 | 6,600 |
| 2024/01/18 | 1,548 | 1,550 | 1,545 | 1,545 | 9,200 |
| 2024/01/17 | 1,557 | 1,558 | 1,540 | 1,540 | 12,300 |
| 2024/01/16 | 1,557 | 1,557 | 1,543 | 1,550 | 9,800 |
| 2024/01/15 | 1,542 | 1,559 | 1,542 | 1,552 | 14,000 |
| 2024/01/12 | 1,544 | 1,546 | 1,532 | 1,534 | 16,900 |
| 2024/01/11 | 1,532 | 1,552 | 1,532 | 1,544 | 12,200 |
| 2024/01/10 | 1,530 | 1,541 | 1,530 | 1,532 | 12,000 |
| 2024/01/09 | 1,520 | 1,544 | 1,518 | 1,527 | 18,200 |
| 2024/01/05 | 1,500 | 1,518 | 1,500 | 1,506 | 15,600 |
| 2024/01/04 | 1,471 | 1,500 | 1,460 | 1,499 | 23,500 |
| 2023/12/29 | 1,447 | 1,459 | 1,441 | 1,456 | 11,400 |
| 2023/12/28 | 1,447 | 1,450 | 1,439 | 1,447 | 6,200 |
| 2023/12/27 | 1,443 | 1,443 | 1,432 | 1,442 | 8,100 |
| 2023/12/26 | 1,429 | 1,435 | 1,428 | 1,435 | 5,000 |
| 2023/12/25 | 1,415 | 1,427 | 1,414 | 1,427 | 4,600 |
| 2023/12/22 | 1,418 | 1,418 | 1,409 | 1,412 | 5,200 |
| 2023/12/21 | 1,410 | 1,418 | 1,408 | 1,412 | 6,000 |
| 2023/12/20 | 1,406 | 1,414 | 1,406 | 1,412 | 4,100 |
| 2023/12/19 | 1,413 | 1,413 | 1,405 | 1,408 | 2,500 |
| 2023/12/18 | 1,413 | 1,413 | 1,401 | 1,401 | 5,200 |
| 2023/12/15 | 1,412 | 1,417 | 1,402 | 1,407 | 5,800 |
| 2023/12/14 | 1,420 | 1,420 | 1,406 | 1,410 | 5,800 |
| 2023/12/13 | 1,423 | 1,423 | 1,410 | 1,410 | 5,900 |
| 2023/12/12 | 1,416 | 1,420 | 1,412 | 1,420 | 4,900 |
| 2023/12/11 | 1,416 | 1,423 | 1,413 | 1,416 | 4,200 |
| 2023/12/08 | 1,416 | 1,416 | 1,410 | 1,410 | 7,100 |
| 2023/12/07 | 1,427 | 1,433 | 1,416 | 1,416 | 6,500 |
| 2023/12/06 | 1,419 | 1,434 | 1,419 | 1,423 | 5,400 |
| 2023/12/05 | 1,426 | 1,430 | 1,418 | 1,418 | 5,400 |
| 2023/12/04 | 1,420 | 1,432 | 1,420 | 1,428 | 3,800 |
| 2023/12/01 | 1,418 | 1,435 | 1,417 | 1,420 | 3,500 |
| 2023/11/30 | 1,414 | 1,425 | 1,412 | 1,425 | 2,400 |
| 2023/11/29 | 1,427 | 1,429 | 1,412 | 1,418 | 3,300 |
| 2023/11/28 | 1,435 | 1,435 | 1,421 | 1,421 | 3,400 |
| 2023/11/27 | 1,420 | 1,441 | 1,420 | 1,434 | 6,500 |
| 2023/11/24 | 1,417 | 1,417 | 1,410 | 1,414 | 3,600 |
| 2023/11/22 | 1,403 | 1,415 | 1,400 | 1,408 | 8,300 |
| 2023/11/21 | 1,402 | 1,402 | 1,392 | 1,402 | 7,600 |
| 2023/11/20 | 1,399 | 1,399 | 1,390 | 1,390 | 6,000 |
| 2023/11/17 | 1,390 | 1,393 | 1,381 | 1,393 | 5,500 |
| 2023/11/16 | 1,386 | 1,386 | 1,377 | 1,384 | 3,600 |
| 2023/11/15 | 1,386 | 1,386 | 1,375 | 1,384 | 3,900 |
| 2023/11/14 | 1,375 | 1,390 | 1,375 | 1,376 | 5,700 |
| 2023/11/13 | 1,380 | 1,380 | 1,372 | 1,378 | 6,300 |
| 2023/11/10 | 1,366 | 1,380 | 1,366 | 1,380 | 3,700 |
| 2023/11/09 | 1,365 | 1,378 | 1,365 | 1,366 | 6,200 |
| 2023/11/08 | 1,391 | 1,391 | 1,361 | 1,363 | 12,700 |
| 2023/11/07 | 1,382 | 1,395 | 1,376 | 1,378 | 13,100 |
| 2023/11/06 | 1,397 | 1,399 | 1,385 | 1,390 | 10,500 |
| 2023/11/02 | 1,395 | 1,395 | 1,375 | 1,385 | 10,100 |
| 2023/11/01 | 1,378 | 1,387 | 1,375 | 1,384 | 7,400 |
| 2023/10/31 | 1,387 | 1,387 | 1,361 | 1,370 | 12,700 |
| 2023/10/30 | 1,396 | 1,398 | 1,350 | 1,350 | 68,600 |
| 2023/10/27 | 1,380 | 1,396 | 1,380 | 1,396 | 8,800 |
| 2023/10/26 | 1,374 | 1,383 | 1,374 | 1,375 | 6,100 |
| 2023/10/25 | 1,393 | 1,393 | 1,376 | 1,379 | 8,800 |
| 2023/10/24 | 1,393 | 1,393 | 1,368 | 1,381 | 12,800 |
| 2023/10/23 | 1,387 | 1,393 | 1,385 | 1,386 | 6,200 |
| 2023/10/20 | 1,386 | 1,395 | 1,383 | 1,387 | 6,700 |
| 2023/10/19 | 1,380 | 1,394 | 1,380 | 1,389 | 6,200 |
| 2023/10/18 | 1,392 | 1,394 | 1,380 | 1,386 | 7,200 |
| 2023/10/17 | 1,398 | 1,398 | 1,373 | 1,386 | 8,000 |
| 2023/10/16 | 1,385 | 1,393 | 1,375 | 1,375 | 12,200 |
| 2023/10/13 | 1,399 | 1,399 | 1,384 | 1,384 | 14,000 |
| 2023/10/12 | 1,404 | 1,410 | 1,394 | 1,395 | 11,900 |
| 2023/10/11 | 1,415 | 1,415 | 1,402 | 1,404 | 8,800 |
| 2023/10/10 | 1,421 | 1,423 | 1,400 | 1,418 | 20,800 |
| 2023/10/06 | 1,384 | 1,394 | 1,384 | 1,390 | 7,600 |
| 2023/10/05 | 1,366 | 1,375 | 1,352 | 1,375 | 13,300 |
| 2023/10/04 | 1,350 | 1,362 | 1,343 | 1,349 | 23,100 |
| 2023/10/03 | 1,390 | 1,390 | 1,355 | 1,369 | 18,500 |
| 2023/10/02 | 1,422 | 1,429 | 1,390 | 1,390 | 17,100 |
| 2023/09/29 | 1,447 | 1,450 | 1,420 | 1,422 | 7,800 |
| 2023/09/28 | 1,443 | 1,457 | 1,435 | 1,447 | 11,400 |
| 2023/09/27 | 1,459 | 1,460 | 1,438 | 1,460 | 16,400 |
| 2023/09/26 | 1,460 | 1,460 | 1,452 | 1,459 | 7,400 |
| 2023/09/25 | 1,447 | 1,460 | 1,440 | 1,460 | 15,100 |
| 2023/09/22 | 1,445 | 1,445 | 1,423 | 1,430 | 10,200 |
| 2023/09/21 | 1,428 | 1,449 | 1,428 | 1,438 | 6,800 |
| 2023/09/20 | 1,457 | 1,457 | 1,426 | 1,428 | 16,200 |
| 2023/09/19 | 1,450 | 1,457 | 1,448 | 1,457 | 10,300 |
| 2023/09/15 | 1,447 | 1,451 | 1,438 | 1,448 | 9,900 |
| 2023/09/14 | 1,427 | 1,440 | 1,425 | 1,440 | 8,000 |
| 2023/09/13 | 1,425 | 1,428 | 1,415 | 1,423 | 5,700 |
| 2023/09/12 | 1,415 | 1,428 | 1,415 | 1,425 | 2,400 |
| 2023/09/11 | 1,422 | 1,428 | 1,410 | 1,415 | 6,400 |
| 2023/09/08 | 1,418 | 1,422 | 1,410 | 1,410 | 10,200 |
| 2023/09/07 | 1,433 | 1,433 | 1,423 | 1,426 | 5,400 |
| 2023/09/06 | 1,409 | 1,428 | 1,408 | 1,427 | 15,700 |
| 2023/09/05 | 1,425 | 1,426 | 1,407 | 1,410 | 14,300 |
| 2023/09/04 | 1,419 | 1,434 | 1,416 | 1,422 | 13,900 |
| 2023/09/01 | 1,398 | 1,410 | 1,398 | 1,410 | 8,900 |
| 2023/08/31 | 1,389 | 1,402 | 1,388 | 1,398 | 10,200 |
| 2023/08/30 | 1,392 | 1,393 | 1,386 | 1,388 | 6,900 |
| 2023/08/29 | 1,378 | 1,388 | 1,376 | 1,386 | 7,000 |
| 2023/08/28 | 1,368 | 1,380 | 1,368 | 1,378 | 7,900 |
| 2023/08/25 | 1,365 | 1,372 | 1,363 | 1,368 | 6,100 |
| 2023/08/24 | 1,348 | 1,378 | 1,348 | 1,363 | 14,200 |
| 2023/08/23 | 1,344 | 1,353 | 1,340 | 1,347 | 9,900 |
| 2023/08/22 | 1,336 | 1,340 | 1,325 | 1,335 | 5,900 |
| 2023/08/21 | 1,333 | 1,340 | 1,322 | 1,322 | 11,900 |
| 2023/08/18 | 1,335 | 1,339 | 1,329 | 1,329 | 7,500 |
| 2023/08/17 | 1,341 | 1,341 | 1,323 | 1,335 | 10,600 |
| 2023/08/16 | 1,356 | 1,356 | 1,339 | 1,341 | 10,900 |
| 2023/08/15 | 1,356 | 1,359 | 1,351 | 1,351 | 4,400 |
| 2023/08/14 | 1,360 | 1,362 | 1,351 | 1,351 | 8,300 |
| 2023/08/10 | 1,351 | 1,358 | 1,344 | 1,356 | 7,500 |
| 2023/08/09 | 1,352 | 1,354 | 1,342 | 1,344 | 6,300 |
| 2023/08/08 | 1,352 | 1,360 | 1,347 | 1,360 | 14,700 |
| 2023/08/07 | 1,341 | 1,354 | 1,341 | 1,346 | 12,000 |
| 2023/08/04 | 1,320 | 1,338 | 1,320 | 1,332 | 14,500 |
| 2023/08/03 | 1,325 | 1,333 | 1,321 | 1,322 | 11,900 |
| 2023/08/02 | 1,351 | 1,351 | 1,330 | 1,330 | 12,200 |
| 2023/08/01 | 1,351 | 1,352 | 1,348 | 1,350 | 7,600 |
| 2023/07/31 | 1,349 | 1,351 | 1,345 | 1,345 | 13,500 |
| 2023/07/28 | 1,343 | 1,343 | 1,324 | 1,334 | 50,200 |
| 2023/07/27 | 1,344 | 1,345 | 1,340 | 1,344 | 8,700 |
| 2023/07/26 | 1,342 | 1,346 | 1,335 | 1,342 | 8,500 |
| 2023/07/25 | 1,346 | 1,348 | 1,339 | 1,342 | 10,900 |
| 2023/07/24 | 1,337 | 1,348 | 1,337 | 1,344 | 19,900 |
| 2023/07/21 | 1,328 | 1,332 | 1,324 | 1,324 | 14,800 |
| 2023/07/20 | 1,315 | 1,328 | 1,314 | 1,320 | 17,000 |
| 2023/07/19 | 1,309 | 1,313 | 1,305 | 1,313 | 12,500 |
| 2023/07/18 | 1,293 | 1,306 | 1,293 | 1,303 | 19,400 |
| 2023/07/14 | 1,303 | 1,305 | 1,288 | 1,293 | 21,200 |
| 2023/07/13 | 1,302 | 1,304 | 1,296 | 1,303 | 15,800 |
| 2023/07/12 | 1,310 | 1,310 | 1,297 | 1,304 | 25,000 |
| 2023/07/11 | 1,310 | 1,319 | 1,306 | 1,310 | 35,300 |
| 2023/07/10 | 1,292 | 1,316 | 1,291 | 1,309 | 52,500 |
| 2023/07/07 | 1,265 | 1,290 | 1,256 | 1,281 | 28,700 |
| 2023/07/06 | 1,283 | 1,284 | 1,271 | 1,272 | 19,400 |
| 2023/07/05 | 1,282 | 1,287 | 1,277 | 1,283 | 18,300 |
| 2023/07/04 | 1,292 | 1,293 | 1,281 | 1,286 | 21,800 |