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 |
---|---|---|---|---|---|
2007/12/28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,100 |
2007/12/27 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
2007/12/26 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2007/12/25 | 1,238 | 1,238 | 1,238 | 1,238 | 2,500 |
2007/12/21 | 1,140 | 1,198 | 1,140 | 1,198 | 400 |
2007/12/20 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2007/12/18 | 1,150 | 1,177 | 1,150 | 1,177 | 200 |
2007/12/17 | 1,169 | 1,185 | 1,169 | 1,185 | 300 |
2007/12/14 | 1,190 | 1,190 | 1,150 | 1,150 | 5,900 |
2007/12/13 | 1,201 | 1,201 | 1,199 | 1,200 | 1,300 |
2007/12/12 | 1,191 | 1,195 | 1,191 | 1,195 | 1,000 |
2007/12/10 | 1,180 | 1,180 | 1,156 | 1,180 | 300 |
2007/12/07 | 1,190 | 1,190 | 1,153 | 1,153 | 700 |
2007/12/06 | 1,151 | 1,190 | 1,151 | 1,190 | 600 |
2007/12/04 | 1,150 | 1,189 | 1,150 | 1,189 | 500 |
2007/12/03 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2007/11/29 | 1,190 | 1,200 | 1,190 | 1,200 | 700 |
2007/11/28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,200 |
2007/11/27 | 1,214 | 1,214 | 1,191 | 1,200 | 400 |
2007/11/22 | 1,219 | 1,219 | 1,219 | 1,219 | 2,800 |
2007/11/21 | 1,254 | 1,254 | 1,220 | 1,220 | 2,200 |
2007/11/20 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
2007/11/19 | 1,219 | 1,250 | 1,219 | 1,250 | 600 |
2007/11/16 | 1,211 | 1,220 | 1,200 | 1,220 | 700 |
2007/11/15 | 1,250 | 1,270 | 1,200 | 1,210 | 1,300 |
2007/11/13 | 1,260 | 1,270 | 1,260 | 1,270 | 200 |
2007/11/12 | 1,350 | 1,350 | 1,250 | 1,300 | 1,200 |
2007/11/05 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
2007/11/01 | 1,340 | 1,350 | 1,315 | 1,350 | 2,600 |
2007/10/31 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
2007/10/30 | 1,351 | 1,392 | 1,351 | 1,392 | 300 |
2007/10/29 | 1,365 | 1,365 | 1,365 | 1,365 | 200 |
2007/10/26 | 1,590 | 1,590 | 1,405 | 1,405 | 1,700 |
2007/10/25 | 1,545 | 1,545 | 1,545 | 1,545 | 3,600 |
2007/10/24 | 1,386 | 1,405 | 1,386 | 1,405 | 400 |
2007/10/23 | 1,382 | 1,382 | 1,381 | 1,381 | 400 |
2007/10/22 | 1,380 | 1,380 | 1,370 | 1,370 | 400 |
2007/10/19 | 1,400 | 1,400 | 1,368 | 1,368 | 300 |
2007/10/18 | 1,362 | 1,380 | 1,362 | 1,380 | 400 |
2007/10/15 | 1,410 | 1,410 | 1,381 | 1,381 | 300 |
2007/10/12 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
2007/10/11 | 1,380 | 1,380 | 1,360 | 1,360 | 200 |
2007/10/10 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
2007/10/09 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
2007/10/03 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 |
2007/09/28 | 1,420 | 1,420 | 1,410 | 1,410 | 1,900 |
2007/09/27 | 1,383 | 1,400 | 1,383 | 1,400 | 500 |
2007/09/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2007/09/25 | 1,420 | 1,420 | 1,420 | 1,420 | 2,700 |
2007/09/21 | 1,385 | 1,400 | 1,385 | 1,400 | 400 |
2007/09/20 | 1,409 | 1,409 | 1,400 | 1,400 | 400 |
2007/09/19 | 1,390 | 1,392 | 1,390 | 1,392 | 400 |
2007/09/12 | 1,360 | 1,390 | 1,360 | 1,390 | 200 |
2007/09/10 | 1,320 | 1,370 | 1,320 | 1,350 | 500 |
2007/09/07 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2007/09/04 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
2007/08/30 | 1,408 | 1,450 | 1,408 | 1,450 | 200 |
2007/08/28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,700 |
2007/08/27 | 1,460 | 1,463 | 1,454 | 1,458 | 1,100 |
2007/08/24 | 1,503 | 1,503 | 1,413 | 1,413 | 2,000 |
2007/08/23 | 1,401 | 1,403 | 1,401 | 1,403 | 400 |
2007/08/20 | 1,329 | 1,400 | 1,329 | 1,400 | 200 |
2007/08/16 | 1,350 | 1,389 | 1,350 | 1,389 | 400 |
2007/08/15 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
2007/08/13 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
2007/08/06 | 1,360 | 1,439 | 1,360 | 1,439 | 200 |
2007/08/03 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
2007/08/02 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
2007/07/30 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
2007/07/27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,800 |
2007/07/26 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2007/07/25 | 1,420 | 1,420 | 1,400 | 1,400 | 2,200 |
2007/07/24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,800 |
2007/07/23 | 1,478 | 1,478 | 1,440 | 1,440 | 1,100 |
2007/07/20 | 1,480 | 1,480 | 1,480 | 1,480 | 300 |
2007/07/19 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
2007/07/13 | 1,509 | 1,509 | 1,509 | 1,509 | 3,800 |
2007/07/11 | 1,400 | 1,450 | 1,400 | 1,450 | 600 |
2007/07/10 | 1,470 | 1,470 | 1,460 | 1,460 | 200 |
2007/07/05 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
2007/07/04 | 1,439 | 1,470 | 1,439 | 1,470 | 200 |
2007/07/02 | 1,430 | 1,499 | 1,430 | 1,499 | 300 |
2007/06/29 | 1,508 | 1,508 | 1,500 | 1,500 | 200 |
2007/06/28 | 1,510 | 1,510 | 1,510 | 1,510 | 1,700 |
2007/06/27 | 1,490 | 1,490 | 1,489 | 1,490 | 800 |
2007/06/26 | 1,490 | 1,490 | 1,484 | 1,484 | 900 |
2007/06/25 | 1,548 | 1,548 | 1,501 | 1,530 | 2,300 |
2007/06/22 | 1,500 | 1,500 | 1,490 | 1,499 | 1,600 |
2007/06/21 | 1,499 | 1,499 | 1,482 | 1,499 | 300 |
2007/06/19 | 1,483 | 1,484 | 1,483 | 1,484 | 200 |
2007/06/18 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
2007/06/15 | 1,479 | 1,479 | 1,471 | 1,471 | 300 |
2007/06/14 | 1,470 | 1,480 | 1,451 | 1,480 | 400 |
2007/06/13 | 1,480 | 1,480 | 1,475 | 1,475 | 200 |
2007/06/12 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
2007/06/11 | 1,498 | 1,498 | 1,480 | 1,480 | 700 |
2007/06/08 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
2007/06/07 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
2007/06/06 | 1,490 | 1,500 | 1,480 | 1,480 | 1,000 |
2007/06/04 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
2007/05/30 | 1,508 | 1,508 | 1,500 | 1,500 | 1,700 |
2007/05/29 | 1,508 | 1,508 | 1,508 | 1,508 | 300 |
2007/05/28 | 1,508 | 1,508 | 1,508 | 1,508 | 1,700 |
2007/05/25 | 1,518 | 1,518 | 1,518 | 1,518 | 2,300 |
2007/05/24 | 1,520 | 1,520 | 1,519 | 1,520 | 600 |
2007/05/23 | 1,519 | 1,519 | 1,519 | 1,519 | 400 |
2007/05/22 | 1,519 | 1,519 | 1,519 | 1,519 | 300 |
2007/05/21 | 1,558 | 1,558 | 1,520 | 1,521 | 500 |
2007/05/18 | 1,559 | 1,559 | 1,559 | 1,559 | 300 |
2007/05/17 | 1,560 | 1,560 | 1,560 | 1,560 | 400 |
2007/05/16 | 1,560 | 1,560 | 1,560 | 1,560 | 300 |
2007/05/15 | 1,560 | 1,560 | 1,560 | 1,560 | 300 |
2007/05/14 | 1,561 | 1,561 | 1,560 | 1,560 | 400 |
2007/05/11 | 1,561 | 1,561 | 1,561 | 1,561 | 300 |
2007/05/08 | 1,587 | 1,587 | 1,560 | 1,561 | 600 |
2007/05/07 | 1,587 | 1,587 | 1,587 | 1,587 | 300 |
2007/05/02 | 1,587 | 1,587 | 1,587 | 1,587 | 300 |
2007/05/01 | 1,587 | 1,587 | 1,587 | 1,587 | 300 |
2007/04/27 | 1,589 | 1,589 | 1,587 | 1,587 | 4,400 |
2007/04/26 | 1,588 | 1,588 | 1,588 | 1,588 | 200 |
2007/04/25 | 1,589 | 1,589 | 1,589 | 1,589 | 2,100 |
2007/04/24 | 1,575 | 1,590 | 1,575 | 1,590 | 300 |
2007/04/23 | 1,570 | 1,570 | 1,570 | 1,570 | 500 |
2007/04/20 | 1,570 | 1,570 | 1,570 | 1,570 | 300 |
2007/04/19 | 1,588 | 1,588 | 1,570 | 1,570 | 400 |
2007/04/18 | 1,588 | 1,588 | 1,588 | 1,588 | 200 |
2007/04/17 | 1,590 | 1,590 | 1,589 | 1,589 | 400 |
2007/04/16 | 1,590 | 1,590 | 1,590 | 1,590 | 400 |
2007/04/13 | 1,600 | 1,600 | 1,521 | 1,521 | 2,100 |
2007/04/12 | 1,600 | 1,600 | 1,600 | 1,600 | 900 |
2007/04/11 | 1,595 | 1,595 | 1,585 | 1,585 | 400 |
2007/04/10 | 1,595 | 1,595 | 1,595 | 1,595 | 100 |
2007/04/09 | 1,598 | 1,598 | 1,595 | 1,595 | 400 |
2007/04/06 | 1,598 | 1,598 | 1,598 | 1,598 | 400 |
2007/04/05 | 1,599 | 1,599 | 1,599 | 1,599 | 300 |
2007/04/04 | 1,580 | 1,600 | 1,580 | 1,600 | 500 |
2007/04/03 | 1,570 | 1,571 | 1,570 | 1,571 | 300 |
2007/04/02 | 1,569 | 1,571 | 1,569 | 1,571 | 600 |
2007/03/30 | 1,550 | 1,568 | 1,550 | 1,568 | 600 |
2007/03/29 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
2007/03/28 | 1,539 | 1,539 | 1,539 | 1,539 | 1,800 |
2007/03/27 | 1,500 | 1,500 | 1,452 | 1,453 | 500 |
2007/03/23 | 1,510 | 1,510 | 1,420 | 1,448 | 2,800 |
2007/03/22 | 1,440 | 1,450 | 1,440 | 1,450 | 200 |
2007/03/19 | 1,410 | 1,440 | 1,410 | 1,440 | 300 |
2007/03/16 | 1,441 | 1,449 | 1,402 | 1,449 | 600 |
2007/03/15 | 1,446 | 1,446 | 1,442 | 1,442 | 400 |
2007/03/12 | 1,500 | 1,500 | 1,430 | 1,499 | 1,200 |
2007/03/08 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
2007/03/07 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2007/03/06 | 1,450 | 1,490 | 1,450 | 1,490 | 200 |
2007/03/05 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
2007/03/02 | 1,506 | 1,536 | 1,500 | 1,522 | 2,100 |
2007/02/28 | 1,615 | 1,615 | 1,615 | 1,615 | 1,600 |
2007/02/27 | 1,594 | 1,594 | 1,594 | 1,594 | 200 |
2007/02/26 | 1,590 | 1,590 | 1,590 | 1,590 | 300 |
2007/02/23 | 1,589 | 1,589 | 1,589 | 1,589 | 2,000 |
2007/02/22 | 1,560 | 1,590 | 1,545 | 1,590 | 900 |
2007/02/20 | 1,530 | 1,560 | 1,530 | 1,560 | 200 |
2007/02/19 | 1,530 | 1,560 | 1,530 | 1,560 | 200 |
2007/02/16 | 1,550 | 1,560 | 1,500 | 1,560 | 900 |
2007/02/15 | 1,590 | 1,600 | 1,550 | 1,550 | 2,200 |
2007/02/14 | 1,610 | 1,620 | 1,610 | 1,620 | 300 |
2007/02/13 | 1,610 | 1,610 | 1,593 | 1,610 | 300 |
2007/02/09 | 1,591 | 1,610 | 1,591 | 1,610 | 300 |
2007/02/08 | 1,630 | 1,630 | 1,591 | 1,591 | 500 |
2007/02/07 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
2007/02/05 | 1,650 | 1,699 | 1,650 | 1,699 | 1,100 |
2007/02/02 | 1,678 | 1,678 | 1,678 | 1,678 | 100 |
2007/02/01 | 1,650 | 1,678 | 1,650 | 1,678 | 1,200 |
2007/01/31 | 1,592 | 1,610 | 1,590 | 1,610 | 600 |
2007/01/30 | 1,591 | 1,595 | 1,591 | 1,592 | 500 |
2007/01/29 | 1,650 | 1,650 | 1,592 | 1,635 | 1,100 |
2007/01/26 | 1,651 | 1,651 | 1,561 | 1,650 | 2,100 |
2007/01/25 | 1,699 | 1,699 | 1,540 | 1,610 | 4,500 |
2007/01/24 | 1,669 | 1,731 | 1,669 | 1,671 | 1,100 |
2007/01/23 | 1,756 | 1,765 | 1,661 | 1,661 | 3,500 |
2007/01/22 | 1,750 | 1,760 | 1,750 | 1,760 | 1,000 |
2007/01/18 | 1,750 | 1,758 | 1,750 | 1,758 | 200 |
2007/01/12 | 1,760 | 1,760 | 1,760 | 1,760 | 1,100 |
2007/01/11 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
2007/01/10 | 1,720 | 1,740 | 1,720 | 1,733 | 300 |
2007/01/09 | 1,750 | 1,775 | 1,750 | 1,775 | 200 |
2007/01/04 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |