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
2002/12/30 890 900 890 900 2,300
2002/12/27 860 890 860 890 7,800
2002/12/26 830 830 830 830 1,000
2002/12/25 820 820 820 820 2,700
2002/12/24 800 800 790 800 34,700
2002/12/20 804 804 800 800 40,000
2002/12/19 800 804 800 804 19,100
2002/12/18 800 800 800 800 1,000
2002/12/17 825 825 810 810 4,300
2002/12/16 800 830 800 830 3,500
2002/12/13 860 860 850 850 9,400
2002/12/12 843 844 842 842 3,200
2002/12/11 843 844 843 844 2,000
2002/12/10 843 843 843 843 100
2002/12/09 842 860 842 850 6,700
2002/12/06 860 862 860 862 11,000
2002/12/05 860 861 860 860 7,200
2002/12/04 860 860 860 860 700
2002/12/02 890 890 841 841 1,500
2002/11/29 880 890 870 890 5,500
2002/11/28 890 890 890 890 3,800
2002/11/27 844 890 810 890 22,000
2002/11/26 880 880 850 850 4,600
2002/11/25 900 900 900 900 2,600
2002/11/22 900 900 900 900 200
2002/11/21 900 900 900 900 1,000
2002/11/20 901 910 891 910 2,700
2002/11/19 901 905 900 900 5,500
2002/11/18 900 920 900 920 1,200
2002/11/15 901 920 880 920 2,500
2002/11/13 940 940 940 940 33,200
2002/11/12 940 940 940 940 500
2002/11/08 930 930 930 930 1,900
2002/11/06 931 931 931 931 300
2002/11/05 940 940 930 931 1,400
2002/11/01 941 941 941 941 4,000
2002/10/31 940 940 940 940 2,300
2002/10/30 940 940 940 940 3,000
2002/10/29 941 941 941 941 100
2002/10/28 995 1,000 940 950 6,200
2002/10/25 985 990 985 985 4,100
2002/10/24 980 981 980 980 4,200
2002/10/23 1,000 1,000 1,000 1,000 100
2002/10/22 1,020 1,020 1,001 1,001 16,900
2002/10/17 1,010 1,029 991 1,029 1,300
2002/10/15 1,030 1,030 1,030 1,030 100
2002/10/11 1,030 1,030 960 1,029 700
2002/10/10 979 1,001 968 1,001 20,600
2002/10/09 979 1,025 979 1,000 4,300
2002/10/08 1,000 1,029 1,000 1,029 300
2002/10/07 1,010 1,010 1,000 1,000 200
2002/10/04 1,010 1,030 1,010 1,030 1,400
2002/10/03 1,010 1,010 1,000 1,000 1,500
2002/10/02 1,010 1,010 1,010 1,010 200
2002/10/01 1,011 1,011 1,010 1,010 12,200
2002/09/30 1,010 1,010 1,010 1,010 100
2002/09/27 1,030 1,030 1,020 1,020 3,100
2002/09/26 1,030 1,030 1,030 1,030 100
2002/09/25 1,040 1,040 1,034 1,034 16,600
2002/09/24 1,021 1,021 1,020 1,020 1,100
2002/09/20 1,021 1,021 1,020 1,020 1,200
2002/09/19 1,020 1,020 1,020 1,020 800
2002/09/18 1,040 1,040 1,020 1,020 1,000
2002/09/13 1,040 1,040 1,030 1,040 3,000
2002/09/12 1,021 1,021 1,021 1,021 600
2002/09/11 1,050 1,050 1,021 1,021 2,800
2002/09/10 1,020 1,020 1,020 1,020 1,200
2002/09/09 1,020 1,020 1,020 1,020 800
2002/09/06 1,049 1,049 1,010 1,010 2,800
2002/09/05 1,010 1,050 1,010 1,050 500
2002/09/04 1,021 1,050 1,020 1,050 1,000
2002/09/03 1,050 1,050 1,050 1,050 400
2002/09/02 1,049 1,050 1,049 1,050 6,500
2002/08/30 1,050 1,050 1,050 1,050 300
2002/08/29 1,050 1,050 1,050 1,050 7,100
2002/08/28 1,050 1,050 1,011 1,050 7,800
2002/08/27 1,020 1,050 1,010 1,010 700
2002/08/26 1,050 1,050 1,020 1,050 2,500
2002/08/23 1,120 1,120 1,020 1,030 3,400
2002/08/22 1,061 1,100 1,061 1,100 800
2002/08/21 1,062 1,062 1,062 1,062 400
2002/08/20 1,080 1,080 1,060 1,060 300
2002/08/16 1,056 1,100 1,056 1,100 500
2002/08/13 1,060 1,100 1,060 1,100 200
2002/08/12 1,140 1,140 1,060 1,100 400
2002/08/09 1,140 1,140 1,140 1,140 200
2002/08/08 1,055 1,100 1,055 1,100 300
2002/08/02 1,050 1,120 1,050 1,120 1,400
2002/07/31 1,099 1,100 1,098 1,100 700
2002/07/29 1,021 1,099 1,021 1,099 500
2002/07/26 1,170 1,170 1,050 1,050 3,800
2002/07/25 1,190 1,190 1,090 1,100 4,100
2002/07/24 1,100 1,100 1,100 1,100 1,700
2002/07/22 1,071 1,150 1,071 1,150 200
2002/07/19 1,071 1,151 1,071 1,151 300
2002/07/18 1,100 1,100 1,100 1,100 200
2002/07/17 1,080 1,100 1,070 1,070 400
2002/07/16 1,100 1,120 1,040 1,120 2,600
2002/07/15 1,220 1,220 1,200 1,200 4,000
2002/07/12 1,105 1,200 1,105 1,200 1,000
2002/07/11 1,101 1,197 1,100 1,197 1,500
2002/07/10 1,111 1,111 1,110 1,110 500
2002/07/09 1,121 1,121 1,120 1,120 400
2002/07/08 1,160 1,160 1,110 1,111 500
2002/07/05 1,145 1,200 1,145 1,200 300
2002/07/04 1,141 1,141 1,130 1,141 1,300
2002/07/03 1,140 1,140 1,140 1,140 100
2002/07/02 1,150 1,180 1,140 1,140 2,100
2002/06/28 1,229 1,230 1,150 1,230 4,500
2002/06/27 1,200 1,200 1,200 1,200 300
2002/06/26 1,180 1,210 1,180 1,210 1,100
2002/06/25 1,230 1,230 1,200 1,200 2,100
2002/06/24 1,211 1,211 1,180 1,210 800
2002/06/21 1,200 1,215 1,140 1,140 3,500
2002/06/20 1,200 1,200 1,200 1,200 200
2002/06/19 1,200 1,200 1,200 1,200 12,900
2002/06/17 1,201 1,210 1,180 1,210 4,300
2002/06/14 1,220 1,220 1,190 1,200 3,600
2002/06/13 1,220 1,220 1,220 1,220 2,200
2002/06/12 1,230 1,230 1,220 1,230 2,900
2002/06/11 1,230 1,230 1,220 1,230 4,300
2002/06/10 1,210 1,230 1,210 1,230 4,100
2002/06/07 1,211 1,230 1,211 1,211 4,300
2002/06/06 1,232 1,240 1,230 1,231 4,600
2002/06/05 1,227 1,235 1,227 1,232 4,500
2002/06/04 1,216 1,230 1,216 1,230 9,500
2002/06/03 1,215 1,215 1,215 1,215 2,800
2002/05/31 1,215 1,230 1,215 1,230 1,100
2002/05/30 1,229 1,230 1,220 1,220 2,000
2002/05/29 1,210 1,230 1,210 1,230 4,100
2002/05/28 1,230 1,230 1,230 1,230 6,100
2002/05/27 1,211 1,230 1,211 1,230 3,200
2002/05/24 1,230 1,230 1,230 1,230 6,600
2002/05/23 1,210 1,211 1,210 1,210 2,200
2002/05/22 1,200 1,203 1,200 1,203 3,300
2002/05/21 1,201 1,202 1,201 1,201 900
2002/05/20 1,210 1,211 1,200 1,200 2,800
2002/05/17 1,211 1,220 1,210 1,220 1,900
2002/05/15 1,201 1,211 1,201 1,211 1,300
2002/05/14 1,239 1,239 1,210 1,230 2,900
2002/05/13 1,240 1,240 1,220 1,220 1,100
2002/05/10 1,215 1,250 1,215 1,250 10,100
2002/05/09 1,220 1,240 1,215 1,240 12,500
2002/05/08 1,200 1,230 1,200 1,220 6,000
2002/05/07 1,190 1,230 1,190 1,230 1,300
2002/05/02 1,220 1,230 1,210 1,230 8,300
2002/05/01 1,220 1,240 1,220 1,221 6,800
2002/04/30 1,230 1,230 1,221 1,222 12,500
2002/04/26 1,225 1,230 1,220 1,230 7,500
2002/04/25 1,228 1,230 1,200 1,230 6,600
2002/04/24 1,191 1,220 1,191 1,220 1,700
2002/04/23 1,200 1,214 1,190 1,190 3,100
2002/04/22 1,200 1,215 1,190 1,215 3,000
2002/04/19 1,163 1,200 1,163 1,200 4,000
2002/04/18 1,200 1,200 1,151 1,190 9,100
2002/04/17 1,180 1,200 1,180 1,200 6,100
2002/04/16 1,172 1,181 1,172 1,180 900
2002/04/15 1,199 1,200 1,170 1,170 4,600
2002/04/12 1,200 1,200 1,200 1,200 3,300
2002/04/11 1,205 1,205 1,200 1,200 5,900
2002/04/10 1,200 1,200 1,150 1,200 2,900
2002/04/08 1,200 1,201 1,170 1,200 4,000
2002/04/05 1,200 1,210 1,200 1,210 3,000
2002/04/04 1,200 1,200 1,200 1,200 2,700
2002/04/03 1,215 1,215 1,200 1,200 3,400
2002/04/02 1,200 1,220 1,200 1,215 3,600
2002/04/01 1,182 1,219 1,180 1,219 1,100
2002/03/29 1,224 1,224 1,200 1,200 3,300
2002/03/28 1,201 1,215 1,201 1,215 5,000
2002/03/27 1,200 1,200 1,200 1,200 8,300
2002/03/26 1,200 1,201 1,200 1,200 5,900
2002/03/25 1,230 1,230 1,200 1,201 4,400
2002/03/22 1,201 1,202 1,201 1,201 2,600
2002/03/20 1,205 1,210 1,201 1,201 8,800
2002/03/19 1,205 1,210 1,205 1,205 3,800
2002/03/18 1,216 1,216 1,205 1,205 6,500
2002/03/15 1,220 1,236 1,212 1,216 13,000
2002/03/14 1,228 1,230 1,205 1,216 35,100
2002/03/12 1,281 1,281 1,280 1,280 3,900
2002/03/11 1,280 1,280 1,280 1,280 900
2002/03/08 1,280 1,280 1,250 1,250 2,100
2002/03/07 1,270 1,270 1,270 1,270 200
2002/03/05 1,251 1,251 1,251 1,251 200
2002/03/04 1,250 1,300 1,250 1,300 1,200
2002/02/28 1,280 1,280 1,280 1,280 5,800
2002/02/27 1,290 1,290 1,290 1,290 1,000
2002/02/26 1,280 1,300 1,280 1,300 2,200
2002/02/25 1,300 1,300 1,290 1,300 2,300
2002/02/22 1,290 1,290 1,290 1,290 300
2002/02/21 1,290 1,290 1,290 1,290 100
2002/02/20 1,290 1,290 1,270 1,270 2,500
2002/02/19 1,280 1,280 1,280 1,280 900
2002/02/18 1,300 1,300 1,220 1,250 6,000
2002/02/15 1,300 1,300 1,300 1,300 100
2002/02/13 1,290 1,290 1,290 1,290 500
2002/02/08 1,290 1,290 1,290 1,290 200
2002/02/07 1,250 1,290 1,250 1,290 5,900
2002/02/06 1,260 1,290 1,260 1,290 600
2002/01/30 1,300 1,300 1,300 1,300 300
2002/01/28 1,330 1,330 1,330 1,330 2,400
2002/01/25 1,330 1,330 1,330 1,330 2,300
2002/01/24 1,250 1,250 1,250 1,250 900
2002/01/23 1,250 1,300 1,250 1,300 200
2002/01/22 1,290 1,290 1,290 1,290 2,000
2002/01/21 1,250 1,250 1,250 1,250 700
2002/01/18 1,250 1,250 1,220 1,250 1,500
2002/01/11 1,300 1,350 1,300 1,350 1,800
2002/01/10 1,270 1,270 1,270 1,270 1,000
2002/01/09 1,249 1,300 1,180 1,300 2,800
2002/01/08 1,210 1,230 1,210 1,230 5,000
2002/01/07 1,390 1,390 1,390 1,390 1,000
2002/01/04 1,349 1,370 1,210 1,210 2,000

このページの先頭へ