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
2026/03/11 2,110 2,136 2,104 2,135 1,500
2026/03/10 2,102 2,150 2,102 2,115 4,100
2026/03/09 2,100 2,118 2,080 2,101 5,700
2026/03/06 2,128 2,128 2,112 2,120 600
2026/03/05 2,110 2,139 2,106 2,132 3,400
2026/03/04 2,131 2,150 2,100 2,112 6,900
2026/03/03 2,150 2,154 2,133 2,145 2,400
2026/03/02 2,167 2,167 2,141 2,150 3,000
2026/02/27 2,171 2,171 2,158 2,168 4,800
2026/02/26 2,180 2,182 2,174 2,175 2,100
2026/02/25 2,176 2,180 2,165 2,176 2,300
2026/02/24 2,167 2,180 2,167 2,176 2,300
2026/02/20 2,152 2,164 2,147 2,164 2,300
2026/02/19 2,150 2,155 2,141 2,149 2,300
2026/02/18 2,140 2,147 2,137 2,147 1,300
2026/02/17 2,128 2,140 2,123 2,140 2,400
2026/02/16 2,118 2,118 2,113 2,116 1,700
2026/02/13 2,122 2,124 2,115 2,115 400
2026/02/12 2,125 2,125 2,113 2,115 1,200
2026/02/10 2,129 2,129 2,117 2,117 800
2026/02/09 2,150 2,150 2,119 2,119 4,700
2026/02/06 2,121 2,125 2,110 2,110 2,700
2026/02/05 2,116 2,125 2,115 2,124 1,600
2026/02/04 2,114 2,117 2,108 2,116 2,000
2026/02/03 2,120 2,124 2,112 2,114 1,800
2026/02/02 2,115 2,122 2,097 2,117 4,700
2026/01/30 2,092 2,114 2,092 2,114 2,300
2026/01/29 2,108 2,108 2,098 2,099 1,400
2026/01/28 2,107 2,109 2,091 2,108 1,700
2026/01/27 2,101 2,110 2,093 2,107 800
2026/01/26 2,101 2,102 2,099 2,101 1,800
2026/01/23 2,101 2,112 2,101 2,112 2,200
2026/01/22 2,100 2,103 2,085 2,103 1,700
2026/01/21 2,089 2,099 2,086 2,099 1,000
2026/01/20 2,098 2,098 2,090 2,090 800
2026/01/19 2,098 2,098 2,090 2,096 1,100
2026/01/16 2,080 2,100 2,072 2,100 600
2026/01/15 2,077 2,111 2,077 2,096 3,500
2026/01/14 2,097 2,097 2,058 2,077 4,100
2026/01/13 2,066 2,094 2,064 2,094 3,800
2026/01/09 2,070 2,074 2,062 2,064 1,400
2026/01/08 2,075 2,088 2,070 2,070 2,400
2026/01/07 2,068 2,085 2,060 2,075 800
2026/01/06 2,087 2,087 2,070 2,085 1,300
2026/01/05 2,050 2,069 2,050 2,063 1,300
2025/12/30 2,043 2,058 2,043 2,045 1,100
2025/12/29 2,070 2,075 2,040 2,053 1,600
2025/12/26 2,069 2,069 2,046 2,046 3,200
2025/12/25 2,050 2,067 2,040 2,066 4,300
2025/12/24 2,050 2,050 2,044 2,046 1,400
2025/12/23 2,034 2,049 2,034 2,049 700
2025/12/22 2,038 2,048 2,025 2,048 3,100
2025/12/19 2,034 2,049 2,031 2,032 1,100
2025/12/18 2,021 2,048 2,018 2,034 2,100
2025/12/17 2,038 2,038 2,026 2,028 1,100
2025/12/16 2,032 2,038 2,021 2,038 2,400
2025/12/15 2,014 2,025 2,014 2,025 3,500
2025/12/12 2,015 2,025 2,011 2,023 1,400
2025/12/11 2,024 2,029 2,012 2,012 1,400
2025/12/10 2,021 2,024 2,014 2,014 800
2025/12/09 2,022 2,023 2,002 2,022 3,200
2025/12/08 2,011 2,024 2,009 2,012 2,700
2025/12/05 2,010 2,014 2,010 2,011 500
2025/12/04 2,011 2,033 2,008 2,015 1,300
2025/12/03 2,016 2,021 2,015 2,015 1,800
2025/12/02 2,035 2,035 2,021 2,021 1,100
2025/12/01 2,038 2,038 2,031 2,038 2,200
2025/11/28 2,033 2,040 2,030 2,036 1,200
2025/11/27 2,030 2,035 2,030 2,033 600
2025/11/26 2,029 2,031 2,027 2,031 1,300
2025/11/25 2,029 2,039 2,016 2,026 2,700
2025/11/21 2,012 2,089 2,012 2,026 7,000
2025/11/20 2,008 2,008 2,005 2,008 1,100
2025/11/19 2,018 2,018 2,009 2,009 800
2025/11/18 2,010 2,020 2,005 2,009 800
2025/11/17 2,013 2,024 2,004 2,020 3,600
2025/11/14 2,005 2,013 2,002 2,013 1,900
2025/11/13 2,006 2,007 2,001 2,007 1,000
2025/11/12 2,004 2,005 1,999 2,000 8,700
2025/11/11 2,001 2,005 2,001 2,004 5,500
2025/11/10 2,019 2,019 2,004 2,008 5,300
2025/11/07 2,012 2,025 2,011 2,019 2,100
2025/11/06 2,037 2,037 2,017 2,018 1,400
2025/11/05 2,020 2,030 2,011 2,030 1,000
2025/11/04 2,044 2,044 2,010 2,020 3,500
2025/10/31 2,046 2,047 2,045 2,045 800
2025/10/30 2,051 2,051 2,050 2,050 600
2025/10/29 2,088 2,088 2,056 2,056 1,300
2025/10/28 2,093 2,093 2,065 2,075 1,700
2025/10/27 2,109 2,109 2,063 2,075 8,100
2025/10/24 2,093 2,093 2,063 2,091 11,100
2025/10/23 2,055 2,060 2,051 2,060 2,100
2025/10/22 2,044 2,053 2,034 2,050 2,400
2025/10/21 2,035 2,050 2,032 2,043 3,400
2025/10/20 2,036 2,040 2,013 2,031 2,300
2025/10/17 2,039 2,039 2,035 2,035 200
2025/10/16 2,027 2,042 2,027 2,042 400
2025/10/15 2,050 2,050 2,025 2,025 400
2025/10/14 2,006 2,029 2,006 2,027 2,000
2025/10/10 2,035 2,040 2,025 2,029 1,400
2025/10/09 2,038 2,038 2,031 2,033 400
2025/10/08 2,041 2,046 2,033 2,045 800
2025/10/07 2,053 2,053 2,040 2,040 1,400
2025/10/06 2,030 2,079 2,026 2,037 3,100
2025/10/03 2,016 2,045 2,008 2,025 3,300
2025/10/02 2,012 2,017 2,005 2,006 1,600
2025/10/01 2,015 2,019 2,012 2,014 1,900
2025/09/30 2,026 2,026 2,011 2,018 800
2025/09/29 2,012 2,019 2,004 2,019 4,200
2025/09/26 2,028 2,030 2,021 2,030 3,000
2025/09/25 2,021 2,023 2,019 2,023 1,500
2025/09/24 2,020 2,023 2,016 2,018 1,900
2025/09/22 2,023 2,024 2,020 2,020 2,500
2025/09/19 2,028 2,031 2,022 2,024 1,100
2025/09/18 2,049 2,049 2,028 2,031 1,900
2025/09/17 2,022 2,048 2,022 2,048 4,500
2025/09/16 2,031 2,033 2,025 2,033 2,100
2025/09/12 2,048 2,048 2,028 2,032 2,300
2025/09/11 2,050 2,051 2,039 2,039 1,500
2025/09/10 2,060 2,069 2,050 2,051 700
2025/09/09 2,029 2,084 2,026 2,070 11,100
2025/09/08 2,029 2,035 2,029 2,035 1,100
2025/09/05 2,035 2,035 2,026 2,029 1,200
2025/09/04 2,037 2,037 2,020 2,035 1,900
2025/09/03 2,029 2,037 2,028 2,037 900
2025/09/02 2,030 2,040 2,026 2,028 1,200
2025/09/01 2,023 2,030 2,021 2,030 1,200
2025/08/29 2,041 2,041 2,023 2,023 700
2025/08/28 2,023 2,028 2,023 2,028 1,300
2025/08/27 2,030 2,030 2,023 2,023 600
2025/08/26 2,043 2,043 2,027 2,030 1,800
2025/08/25 2,034 2,035 2,023 2,033 3,500
2025/08/22 2,041 2,041 2,030 2,035 1,300
2025/08/21 2,045 2,049 2,021 2,021 2,100
2025/08/20 2,042 2,044 2,036 2,038 1,100
2025/08/19 2,035 2,040 2,034 2,040 900
2025/08/18 2,019 2,045 2,016 2,035 2,900
2025/08/15 2,012 2,019 2,010 2,019 2,100
2025/08/14 2,044 2,045 2,015 2,015 3,500
2025/08/13 2,081 2,081 2,028 2,044 13,200
2025/08/12 2,054 2,099 2,054 2,087 10,600
2025/08/08 2,055 2,068 2,052 2,054 2,500
2025/08/07 2,048 2,070 2,048 2,051 1,900
2025/08/06 2,050 2,071 2,050 2,050 3,400
2025/08/05 2,060 2,078 2,049 2,049 3,900
2025/08/04 2,048 2,059 2,042 2,053 3,900
2025/08/01 2,051 2,059 2,041 2,058 3,600
2025/07/31 2,049 2,055 2,040 2,055 2,100
2025/07/30 2,046 2,058 2,036 2,054 2,300
2025/07/29 2,046 2,065 2,031 2,046 3,100
2025/07/28 2,067 2,067 2,033 2,037 4,500
2025/07/25 2,055 2,068 2,030 2,057 6,600
2025/07/24 2,050 2,070 2,017 2,055 6,000
2025/07/23 2,053 2,083 2,001 2,047 8,900
2025/07/22 2,054 2,075 2,046 2,058 5,800
2025/07/18 2,070 2,080 2,056 2,058 5,800
2025/07/17 2,052 2,078 2,052 2,061 4,000
2025/07/16 2,086 2,088 2,052 2,052 6,600
2025/07/15 2,085 2,087 2,055 2,055 5,900
2025/07/14 2,067 2,079 2,051 2,077 6,500
2025/07/11 2,034 2,077 2,023 2,050 11,300
2025/07/10 2,021 2,032 2,005 2,032 2,200
2025/07/09 2,012 2,034 2,000 2,015 7,100
2025/07/08 2,005 2,016 1,995 1,999 5,000
2025/07/07 1,997 2,027 1,997 2,000 3,900
2025/07/04 2,020 2,027 1,995 1,997 9,000
2025/07/03 1,999 2,022 1,990 1,993 6,300
2025/07/02 1,995 1,998 1,986 1,991 5,700
2025/07/01 1,995 2,009 1,985 1,985 14,800
2025/06/30 2,011 2,032 2,003 2,003 9,800
2025/06/27 2,036 2,049 2,007 2,009 46,900
2025/06/26 2,120 2,128 2,101 2,103 56,400
2025/06/25 2,127 2,132 2,119 2,122 17,200
2025/06/24 2,124 2,128 2,122 2,125 11,300
2025/06/23 2,115 2,127 2,115 2,121 10,700
2025/06/20 2,120 2,130 2,117 2,123 8,800
2025/06/19 2,125 2,125 2,116 2,117 6,700
2025/06/18 2,127 2,128 2,112 2,125 9,600
2025/06/17 2,112 2,128 2,105 2,123 8,900
2025/06/16 2,140 2,140 2,112 2,113 8,400
2025/06/13 2,153 2,154 2,142 2,142 3,900
2025/06/12 2,142 2,150 2,135 2,149 9,300
2025/06/11 2,136 2,142 2,124 2,134 7,000
2025/06/10 2,112 2,134 2,109 2,134 9,300
2025/06/09 2,137 2,140 2,113 2,114 9,800
2025/06/06 2,122 2,134 2,111 2,114 11,500
2025/06/05 2,120 2,122 2,110 2,117 4,700
2025/06/04 2,103 2,120 2,103 2,118 5,400
2025/06/03 2,096 2,105 2,094 2,099 7,700
2025/06/02 2,086 2,097 2,086 2,092 3,700
2025/05/30 2,085 2,100 2,080 2,086 8,200
2025/05/29 2,067 2,091 2,066 2,091 12,600
2025/05/28 2,067 2,068 2,051 2,065 7,800
2025/05/27 2,061 2,066 2,049 2,062 5,500
2025/05/26 2,060 2,060 2,049 2,059 5,300
2025/05/23 2,051 2,059 2,046 2,057 3,300
2025/05/22 2,058 2,059 2,021 2,047 9,400
2025/05/21 2,054 2,068 2,054 2,058 2,700
2025/05/20 2,069 2,071 2,051 2,051 5,800
2025/05/19 2,084 2,098 2,048 2,048 11,400

このページの先頭へ