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
2004/12/30 1,160 1,200 1,160 1,200 200
2004/12/29 1,200 1,200 1,200 1,200 300
2004/12/28 1,250 1,250 1,250 1,250 2,600
2004/12/27 1,199 1,200 1,199 1,200 800
2004/12/24 1,200 1,200 1,200 1,200 2,200
2004/12/22 1,200 1,200 1,180 1,180 800
2004/12/21 1,150 1,200 1,150 1,200 900
2004/12/20 1,200 1,200 1,150 1,150 1,900
2004/12/17 1,181 1,200 1,181 1,200 600
2004/12/15 1,240 1,240 1,180 1,180 4,700
2004/12/14 1,181 1,181 1,181 1,181 500
2004/12/13 1,185 1,185 1,170 1,180 500
2004/12/10 1,164 1,165 1,164 1,165 500
2004/12/09 1,163 1,163 1,163 1,163 200
2004/12/08 1,160 1,162 1,160 1,162 300
2004/12/07 1,192 1,192 1,160 1,160 700
2004/12/06 1,151 1,151 1,151 1,151 300
2004/12/03 1,151 1,151 1,150 1,150 1,500
2004/12/02 1,170 1,170 1,151 1,151 600
2004/12/01 1,151 1,170 1,151 1,170 900
2004/11/30 1,150 1,150 1,150 1,150 800
2004/11/29 1,150 1,150 1,150 1,150 200
2004/11/26 1,160 1,160 1,150 1,150 4,600
2004/11/25 1,140 1,150 1,140 1,150 5,500
2004/11/24 1,140 1,140 1,140 1,140 200
2004/11/22 1,140 1,140 1,140 1,140 300
2004/11/19 1,140 1,140 1,140 1,140 500
2004/11/18 1,140 1,140 1,140 1,140 100
2004/11/17 1,131 1,131 1,131 1,131 1,000
2004/11/16 1,140 1,140 1,140 1,140 100
2004/11/15 1,133 1,133 1,133 1,133 300
2004/11/12 1,135 1,136 1,135 1,136 300
2004/11/11 1,134 1,134 1,134 1,134 500
2004/11/10 1,131 1,132 1,131 1,132 200
2004/11/09 1,151 1,151 1,131 1,131 1,800
2004/11/08 1,150 1,150 1,150 1,150 100
2004/11/05 1,151 1,151 1,150 1,150 1,900
2004/11/04 1,151 1,151 1,151 1,151 700
2004/11/02 1,150 1,150 1,150 1,150 200
2004/11/01 1,180 1,180 1,150 1,150 2,500
2004/10/29 1,180 1,180 1,170 1,180 300
2004/10/28 1,200 1,200 1,180 1,180 3,000
2004/10/27 1,180 1,180 1,150 1,160 3,600
2004/10/26 1,180 1,180 1,180 1,180 300
2004/10/25 1,190 1,190 1,150 1,180 5,500
2004/10/22 1,130 1,130 1,125 1,125 800
2004/10/21 1,130 1,130 1,130 1,130 400
2004/10/19 1,106 1,106 1,106 1,106 100
2004/10/18 1,106 1,106 1,106 1,106 200
2004/10/15 1,139 1,139 1,102 1,102 500
2004/10/14 1,140 1,140 1,140 1,140 100
2004/10/13 1,100 1,100 1,100 1,100 2,100
2004/10/12 1,100 1,100 1,090 1,090 1,300
2004/10/08 1,109 1,110 1,100 1,100 3,300
2004/10/05 1,120 1,120 1,120 1,120 100
2004/10/01 1,021 1,040 1,021 1,040 200
2004/09/30 1,031 1,031 1,030 1,030 200
2004/09/29 1,061 1,061 1,041 1,041 600
2004/09/28 1,160 1,160 1,061 1,061 2,700
2004/09/27 1,080 1,100 1,070 1,100 400
2004/09/24 1,140 1,140 1,060 1,060 4,700
2004/09/21 1,050 1,100 1,050 1,100 1,100
2004/09/17 1,060 1,100 1,060 1,070 500
2004/09/15 1,100 1,100 1,100 1,100 200
2004/09/14 1,110 1,110 1,110 1,110 200
2004/09/09 1,121 1,121 1,121 1,121 100
2004/09/07 1,110 1,111 1,110 1,111 200
2004/09/06 1,120 1,130 1,110 1,130 1,600
2004/09/03 1,130 1,130 1,130 1,130 4,800
2004/09/02 1,122 1,122 1,122 1,122 300
2004/08/31 1,120 1,120 1,120 1,120 600
2004/08/30 1,120 1,120 1,120 1,120 800
2004/08/27 1,169 1,169 1,169 1,169 2,600
2004/08/26 1,150 1,160 1,150 1,160 600
2004/08/25 1,169 1,169 1,140 1,140 2,000
2004/08/24 1,140 1,140 1,140 1,140 2,900
2004/08/20 1,141 1,141 1,140 1,140 1,400
2004/08/19 1,141 1,145 1,140 1,140 1,000
2004/08/17 1,150 1,150 1,150 1,150 100
2004/08/16 1,150 1,150 1,150 1,150 600
2004/08/13 1,151 1,151 1,151 1,151 100
2004/08/12 1,150 1,150 1,150 1,150 600
2004/08/10 1,169 1,169 1,169 1,169 100
2004/08/09 1,130 1,130 1,130 1,130 100
2004/08/06 1,150 1,150 1,130 1,130 700
2004/08/05 1,140 1,140 1,140 1,140 700
2004/08/03 1,160 1,160 1,160 1,160 500
2004/07/30 1,170 1,170 1,170 1,170 500
2004/07/28 1,180 1,180 1,170 1,170 3,600
2004/07/27 1,150 1,150 1,150 1,150 200
2004/07/23 1,180 1,180 1,151 1,151 2,100
2004/07/22 1,180 1,180 1,180 1,180 1,000
2004/07/20 1,161 1,175 1,160 1,175 600
2004/07/16 1,180 1,180 1,160 1,160 800
2004/07/15 1,200 1,200 1,180 1,180 4,400
2004/07/14 1,150 1,150 1,150 1,150 100
2004/07/13 1,200 1,200 1,150 1,150 3,700
2004/07/12 1,200 1,200 1,180 1,200 800
2004/07/09 1,140 1,200 1,140 1,200 900
2004/07/08 1,152 1,152 1,140 1,140 1,700
2004/07/07 1,180 1,180 1,151 1,151 900
2004/07/06 1,180 1,180 1,160 1,180 800
2004/07/05 1,200 1,200 1,200 1,200 900
2004/07/02 1,190 1,190 1,150 1,150 900
2004/07/01 1,200 1,200 1,190 1,190 1,000
2004/06/30 1,200 1,200 1,200 1,200 100
2004/06/28 1,240 1,240 1,240 1,240 2,400
2004/06/25 1,166 1,180 1,151 1,180 2,500
2004/06/23 1,154 1,154 1,154 1,154 200
2004/06/21 1,151 1,191 1,141 1,151 6,800
2004/06/18 1,150 1,151 1,150 1,151 1,100
2004/06/17 1,180 1,220 1,150 1,151 6,300
2004/06/16 1,180 1,180 1,180 1,180 800
2004/06/15 1,200 1,200 1,150 1,180 3,000
2004/06/14 1,200 1,200 1,200 1,200 800
2004/06/11 1,170 1,200 1,170 1,200 2,000
2004/06/10 1,170 1,170 1,170 1,170 800
2004/06/09 1,178 1,178 1,170 1,170 2,100
2004/06/08 1,161 1,180 1,161 1,178 1,300
2004/06/07 1,150 1,160 1,150 1,160 1,100
2004/06/04 1,150 1,150 1,150 1,150 2,000
2004/06/03 1,149 1,150 1,149 1,150 2,400
2004/06/02 1,145 1,145 1,140 1,140 800
2004/06/01 1,150 1,150 1,140 1,150 2,200
2004/05/31 1,150 1,150 1,150 1,150 1,100
2004/05/28 1,150 1,150 1,150 1,150 5,500
2004/05/27 1,141 1,141 1,140 1,141 700
2004/05/26 1,160 1,160 1,140 1,140 1,600
2004/05/25 1,167 1,167 1,160 1,160 4,900
2004/05/24 1,160 1,160 1,160 1,160 1,000
2004/05/21 1,150 1,150 1,150 1,150 1,100
2004/05/20 1,150 1,150 1,140 1,150 1,200
2004/05/18 1,130 1,150 1,100 1,150 2,000
2004/05/17 1,141 1,141 1,140 1,141 1,200
2004/05/14 1,130 1,140 1,130 1,140 1,400
2004/05/13 1,110 1,110 1,080 1,100 2,500
2004/05/12 1,100 1,110 1,080 1,110 6,500
2004/05/11 1,080 1,100 1,080 1,100 1,500
2004/05/10 1,115 1,115 1,080 1,080 6,000
2004/05/07 1,118 1,118 1,105 1,115 3,500
2004/05/06 1,085 1,120 1,085 1,120 6,100
2004/04/30 1,120 1,125 1,120 1,125 1,200
2004/04/28 1,120 1,120 1,110 1,120 6,000
2004/04/27 1,118 1,118 1,030 1,090 6,400
2004/04/26 1,120 1,120 1,100 1,100 2,300
2004/04/23 1,120 1,120 1,102 1,120 3,600
2004/04/22 1,120 1,121 1,120 1,120 3,000
2004/04/21 1,096 1,146 1,096 1,120 10,400
2004/04/20 1,090 1,090 1,090 1,090 10,700
2004/04/19 1,095 1,095 1,090 1,090 4,700
2004/04/16 1,095 1,095 1,095 1,095 1,400
2004/04/15 1,097 1,097 1,095 1,095 1,800
2004/04/14 1,073 1,097 1,073 1,097 3,400
2004/04/13 1,100 1,100 1,098 1,099 3,000
2004/04/12 1,099 1,100 1,099 1,100 3,100
2004/04/09 1,094 1,100 1,094 1,100 1,400
2004/04/08 1,095 1,095 1,094 1,095 1,600
2004/04/07 1,095 1,095 1,095 1,095 100
2004/04/06 1,109 1,109 1,095 1,095 3,200
2004/04/05 1,110 1,111 1,110 1,110 1,500
2004/04/02 1,110 1,110 1,110 1,110 800
2004/04/01 1,100 1,110 1,100 1,110 2,100
2004/03/31 1,100 1,100 1,099 1,099 2,100
2004/03/30 1,099 1,100 1,099 1,100 600
2004/03/29 1,100 1,100 1,099 1,099 1,300
2004/03/26 1,105 1,105 1,100 1,100 5,100
2004/03/25 1,105 1,105 1,105 1,105 2,000
2004/03/24 1,100 1,100 1,071 1,071 300
2004/03/23 1,120 1,120 1,060 1,060 900
2004/03/22 1,100 1,100 1,100 1,100 500
2004/03/19 1,100 1,100 1,041 1,099 5,200
2004/03/18 1,100 1,100 1,100 1,100 1,000
2004/03/16 1,112 1,137 1,100 1,137 2,100
2004/03/15 1,110 1,140 1,110 1,140 4,100
2004/03/12 1,120 1,130 1,110 1,110 1,200
2004/03/11 1,128 1,129 1,128 1,129 500
2004/03/10 1,110 1,128 1,100 1,128 1,400
2004/03/09 1,139 1,139 1,139 1,139 100
2004/03/05 1,139 1,139 1,139 1,139 100
2004/03/02 1,130 1,140 1,130 1,140 5,300
2004/03/01 1,140 1,140 1,140 1,140 3,600
2004/02/27 1,140 1,140 1,140 1,140 2,600
2004/02/25 1,130 1,130 1,090 1,130 2,200
2004/02/24 1,130 1,140 1,130 1,140 7,000
2004/02/20 1,130 1,130 1,130 1,130 100
2004/02/19 1,120 1,120 1,120 1,120 3,500
2004/02/18 1,105 1,139 1,105 1,139 900
2004/02/17 1,105 1,140 1,105 1,140 800
2004/02/16 1,140 1,140 1,140 1,140 2,000
2004/02/12 1,139 1,140 1,139 1,140 2,000
2004/02/05 1,106 1,140 1,106 1,140 2,200
2004/02/04 1,111 1,139 1,111 1,139 400
2004/02/03 1,100 1,140 1,100 1,140 1,100
2004/01/30 1,130 1,130 1,130 1,130 1,000
2004/01/29 1,140 1,140 1,140 1,140 4,400
2004/01/28 1,160 1,160 1,160 1,160 2,600
2004/01/27 1,111 1,140 1,111 1,140 300
2004/01/26 1,111 1,147 1,111 1,147 600
2004/01/23 1,151 1,158 1,105 1,158 2,400
2004/01/22 1,139 1,151 1,139 1,151 1,200
2004/01/21 1,141 1,151 1,141 1,151 4,100
2004/01/20 1,139 1,155 1,139 1,152 2,300
2004/01/19 1,185 1,200 1,185 1,200 1,000
2004/01/16 1,100 1,200 1,100 1,200 500
2004/01/15 1,096 1,160 1,096 1,160 3,400
2004/01/14 1,135 1,135 1,096 1,125 1,800
2004/01/13 1,100 1,135 1,080 1,135 500
2004/01/09 1,138 1,158 1,138 1,158 1,100
2004/01/08 1,100 1,138 1,086 1,138 500
2004/01/06 1,180 1,180 1,100 1,140 5,300
2004/01/05 1,119 1,180 1,119 1,180 200

このページの先頭へ