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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,037 | 2,039 | 2,019 | 2,025 | 12,100 |
| 2024/07/25 | 2,020 | 2,036 | 2,020 | 2,023 | 4,700 |
| 2024/07/24 | 2,058 | 2,074 | 2,022 | 2,037 | 3,900 |
| 2024/07/23 | 2,036 | 2,076 | 2,021 | 2,058 | 10,000 |
| 2024/07/22 | 2,026 | 2,038 | 2,015 | 2,032 | 3,700 |
| 2024/07/19 | 2,054 | 2,054 | 2,025 | 2,026 | 8,100 |
| 2024/07/18 | 2,068 | 2,068 | 2,053 | 2,061 | 3,500 |
| 2024/07/17 | 2,032 | 2,092 | 2,032 | 2,062 | 13,300 |
| 2024/07/16 | 2,046 | 2,047 | 2,031 | 2,031 | 6,000 |
| 2024/07/12 | 2,033 | 2,051 | 2,026 | 2,043 | 11,000 |
| 2024/07/11 | 1,992 | 2,025 | 1,992 | 2,025 | 13,600 |
| 2024/07/10 | 2,000 | 2,013 | 1,985 | 1,992 | 17,900 |
| 2024/07/09 | 2,002 | 2,016 | 1,995 | 1,997 | 14,200 |
| 2024/07/08 | 2,035 | 2,035 | 1,999 | 2,002 | 19,200 |
| 2024/07/05 | 2,024 | 2,030 | 2,020 | 2,029 | 10,100 |
| 2024/07/04 | 2,030 | 2,036 | 2,021 | 2,024 | 9,000 |
| 2024/07/03 | 2,026 | 2,031 | 2,015 | 2,027 | 9,700 |
| 2024/07/02 | 2,018 | 2,026 | 2,015 | 2,026 | 9,900 |
| 2024/07/01 | 2,016 | 2,024 | 2,009 | 2,018 | 15,500 |
| 2024/06/28 | 2,031 | 2,039 | 2,001 | 2,016 | 23,100 |
| 2024/06/27 | 2,070 | 2,120 | 2,022 | 2,032 | 91,300 |
| 2024/06/26 | 2,148 | 2,184 | 2,148 | 2,157 | 85,800 |
| 2024/06/25 | 2,134 | 2,151 | 2,134 | 2,147 | 22,400 |
| 2024/06/24 | 2,120 | 2,148 | 2,116 | 2,133 | 29,800 |
| 2024/06/21 | 2,120 | 2,128 | 2,115 | 2,121 | 15,200 |
| 2024/06/20 | 2,120 | 2,129 | 2,098 | 2,119 | 16,600 |
| 2024/06/19 | 2,140 | 2,146 | 2,122 | 2,128 | 14,900 |
| 2024/06/18 | 2,135 | 2,145 | 2,133 | 2,136 | 9,000 |
| 2024/06/17 | 2,141 | 2,143 | 2,119 | 2,135 | 20,100 |
| 2024/06/14 | 2,121 | 2,132 | 2,115 | 2,130 | 7,700 |
| 2024/06/13 | 2,171 | 2,171 | 2,123 | 2,123 | 14,600 |
| 2024/06/12 | 2,153 | 2,164 | 2,143 | 2,152 | 8,200 |
| 2024/06/11 | 2,161 | 2,164 | 2,152 | 2,152 | 5,600 |
| 2024/06/10 | 2,160 | 2,167 | 2,145 | 2,145 | 9,800 |
| 2024/06/07 | 2,123 | 2,145 | 2,115 | 2,143 | 16,400 |
| 2024/06/06 | 2,130 | 2,150 | 2,114 | 2,130 | 6,800 |
| 2024/06/05 | 2,169 | 2,173 | 2,106 | 2,130 | 15,100 |
| 2024/06/04 | 2,179 | 2,192 | 2,160 | 2,170 | 10,300 |
| 2024/06/03 | 2,180 | 2,199 | 2,180 | 2,184 | 9,800 |
| 2024/05/31 | 2,150 | 2,191 | 2,150 | 2,180 | 6,400 |
| 2024/05/30 | 2,107 | 2,190 | 2,107 | 2,150 | 11,000 |
| 2024/05/29 | 2,210 | 2,222 | 2,132 | 2,138 | 13,000 |
| 2024/05/28 | 2,212 | 2,234 | 2,176 | 2,210 | 12,600 |
| 2024/05/27 | 2,195 | 2,200 | 2,185 | 2,198 | 3,900 |
| 2024/05/24 | 2,188 | 2,189 | 2,151 | 2,189 | 5,500 |
| 2024/05/23 | 2,149 | 2,186 | 2,140 | 2,180 | 4,900 |
| 2024/05/22 | 2,143 | 2,162 | 2,136 | 2,149 | 5,100 |
| 2024/05/21 | 2,189 | 2,189 | 2,136 | 2,159 | 7,300 |
| 2024/05/20 | 2,182 | 2,193 | 2,180 | 2,189 | 6,100 |
| 2024/05/17 | 2,140 | 2,220 | 2,130 | 2,198 | 12,800 |
| 2024/05/16 | 2,128 | 2,152 | 2,120 | 2,139 | 7,300 |
| 2024/05/15 | 2,125 | 2,150 | 2,115 | 2,122 | 8,500 |
| 2024/05/14 | 2,107 | 2,121 | 2,077 | 2,121 | 8,600 |
| 2024/05/13 | 2,056 | 2,117 | 2,056 | 2,107 | 10,800 |
| 2024/05/10 | 2,037 | 2,056 | 2,037 | 2,056 | 7,500 |
| 2024/05/09 | 2,029 | 2,037 | 2,016 | 2,037 | 3,200 |
| 2024/05/08 | 2,030 | 2,035 | 2,028 | 2,029 | 3,100 |
| 2024/05/07 | 2,027 | 2,030 | 2,016 | 2,027 | 5,400 |
| 2024/05/02 | 2,016 | 2,017 | 2,010 | 2,016 | 2,000 |
| 2024/05/01 | 2,039 | 2,039 | 2,003 | 2,017 | 10,600 |
| 2024/04/30 | 1,962 | 2,012 | 1,960 | 1,960 | 7,800 |
| 2024/04/26 | 2,038 | 2,038 | 1,950 | 1,950 | 22,300 |
| 2024/04/25 | 2,026 | 2,028 | 2,019 | 2,028 | 4,100 |
| 2024/04/24 | 2,011 | 2,028 | 2,011 | 2,028 | 3,500 |
| 2024/04/23 | 1,985 | 2,004 | 1,985 | 2,004 | 3,400 |
| 2024/04/22 | 1,972 | 1,998 | 1,955 | 1,985 | 3,200 |
| 2024/04/19 | 1,970 | 1,978 | 1,942 | 1,942 | 3,200 |
| 2024/04/18 | 1,980 | 1,980 | 1,954 | 1,970 | 5,600 |
| 2024/04/17 | 2,002 | 2,002 | 1,981 | 1,981 | 3,500 |
| 2024/04/16 | 2,025 | 2,025 | 1,990 | 1,990 | 4,800 |
| 2024/04/15 | 2,027 | 2,032 | 2,010 | 2,020 | 2,900 |
| 2024/04/12 | 2,032 | 2,040 | 2,025 | 2,026 | 2,700 |
| 2024/04/11 | 2,022 | 2,053 | 2,022 | 2,041 | 1,500 |
| 2024/04/10 | 2,031 | 2,055 | 2,015 | 2,040 | 4,200 |
| 2024/04/09 | 2,061 | 2,063 | 2,035 | 2,047 | 3,700 |
| 2024/04/08 | 2,064 | 2,066 | 2,044 | 2,055 | 10,200 |
| 2024/04/05 | 2,062 | 2,062 | 2,045 | 2,055 | 3,000 |
| 2024/04/04 | 2,050 | 2,068 | 2,048 | 2,068 | 2,900 |
| 2024/04/03 | 2,040 | 2,061 | 2,040 | 2,054 | 5,100 |
| 2024/04/02 | 2,059 | 2,064 | 2,030 | 2,050 | 6,300 |
| 2024/04/01 | 2,048 | 2,069 | 2,042 | 2,056 | 5,000 |
| 2024/03/29 | 2,009 | 2,040 | 2,009 | 2,040 | 6,400 |
| 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 |