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
2024/03/28 1,991 2,029 1,991 2,009 6,500
2024/03/27 1,997 2,000 1,982 1,982 5,400
2024/03/26 1,994 2,005 1,986 1,989 3,400
2024/03/25 1,994 2,025 1,990 1,993 9,200
2024/03/22 2,030 2,030 2,014 2,022 4,800
2024/03/21 2,000 2,025 2,000 2,018 10,500
2024/03/19 1,993 2,000 1,986 2,000 4,800
2024/03/18 1,975 1,988 1,964 1,986 4,300
2024/03/15 1,976 1,976 1,961 1,962 2,100
2024/03/14 1,940 1,986 1,918 1,976 7,700
2024/03/13 1,899 1,945 1,890 1,943 10,000
2024/03/12 1,874 1,898 1,866 1,898 1,600
2024/03/11 1,879 1,880 1,867 1,878 4,000
2024/03/08 1,877 1,890 1,876 1,879 4,500
2024/03/07 1,920 1,920 1,897 1,897 1,300
2024/03/06 1,899 1,915 1,897 1,910 3,400
2024/03/05 1,883 1,895 1,883 1,895 1,300
2024/03/04 1,881 1,909 1,875 1,881 3,700
2024/03/01 1,863 1,887 1,854 1,866 3,200
2024/02/29 1,860 1,873 1,853 1,857 1,900
2024/02/28 1,868 1,879 1,868 1,873 2,900
2024/02/27 1,870 1,888 1,857 1,866 4,800
2024/02/26 1,888 1,888 1,865 1,865 3,100
2024/02/22 1,883 1,888 1,870 1,888 3,900
2024/02/21 1,852 1,860 1,852 1,860 1,300
2024/02/20 1,836 1,865 1,836 1,852 3,400
2024/02/19 1,822 1,838 1,811 1,827 1,900
2024/02/16 1,801 1,846 1,791 1,822 4,600
2024/02/15 1,832 1,833 1,765 1,765 12,500
2024/02/14 1,858 1,871 1,831 1,831 6,700
2024/02/13 1,858 1,862 1,852 1,856 2,200
2024/02/09 1,880 1,880 1,852 1,852 6,100
2024/02/08 1,871 1,879 1,870 1,879 1,600
2024/02/07 1,880 1,881 1,871 1,873 2,200
2024/02/06 1,886 1,900 1,873 1,873 4,700
2024/02/05 1,874 1,880 1,871 1,872 3,500
2024/02/02 1,866 1,877 1,866 1,870 2,900
2024/02/01 1,870 1,880 1,862 1,862 4,200
2024/01/31 1,862 1,911 1,860 1,869 5,900
2024/01/30 1,899 1,914 1,862 1,862 18,000
2024/01/29 1,867 1,886 1,867 1,881 4,400
2024/01/26 1,850 1,858 1,849 1,858 4,000
2024/01/25 1,831 1,849 1,831 1,841 5,400
2024/01/24 1,822 1,840 1,821 1,821 4,900
2024/01/23 1,835 1,840 1,821 1,821 3,900
2024/01/22 1,814 1,842 1,812 1,831 8,900
2024/01/19 1,805 1,820 1,805 1,814 5,800
2024/01/18 1,790 1,813 1,787 1,805 5,600
2024/01/17 1,800 1,800 1,780 1,790 6,600
2024/01/16 1,800 1,806 1,786 1,786 6,500
2024/01/15 1,810 1,810 1,784 1,800 13,900
2024/01/12 1,843 1,843 1,813 1,818 5,900
2024/01/11 1,844 1,848 1,827 1,839 3,400
2024/01/10 1,830 1,838 1,830 1,830 2,400
2024/01/09 1,837 1,837 1,817 1,826 3,900
2024/01/05 1,848 1,848 1,811 1,811 4,400
2024/01/04 1,789 1,840 1,782 1,833 6,200
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

このページの先頭へ