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
2008/12/26 920 920 920 920 2,800
2008/12/25 905 920 905 920 3,700
2008/12/24 901 907 901 907 1,300
2008/12/22 901 903 898 898 1,000
2008/12/19 900 900 900 900 1,100
2008/12/17 890 890 890 890 100
2008/12/15 910 910 900 900 6,600
2008/12/12 891 918 887 900 1,300
2008/12/11 895 895 890 891 1,600
2008/12/10 901 903 893 895 2,200
2008/12/09 891 891 890 890 200
2008/12/08 891 891 891 891 200
2008/12/03 880 880 880 880 100
2008/11/28 915 915 915 915 2,700
2008/11/27 910 910 900 900 1,000
2008/11/25 910 910 910 910 3,200
2008/11/21 900 901 900 900 1,500
2008/11/20 910 910 900 900 800
2008/11/19 892 900 892 900 200
2008/11/18 867 867 867 867 300
2008/11/17 861 861 861 861 100
2008/11/14 860 860 860 860 100
2008/11/10 860 860 860 860 300
2008/11/07 860 860 860 860 500
2008/11/04 850 850 850 850 200
2008/10/31 840 840 840 840 100
2008/10/29 849 860 849 850 1,100
2008/10/28 910 910 910 910 2,600
2008/10/27 899 900 899 900 1,400
2008/10/24 940 940 920 920 5,700
2008/10/23 884 900 884 900 1,200
2008/10/22 890 890 878 878 1,000
2008/10/17 880 880 880 880 300
2008/10/15 850 850 850 850 100
2008/10/14 900 900 900 900 300
2008/10/10 850 850 850 850 200
2008/10/09 850 850 850 850 200
2008/10/08 815 850 815 850 1,800
2008/10/03 870 930 870 930 800
2008/09/26 950 950 950 950 2,600
2008/09/25 949 949 945 949 3,400
2008/09/24 950 950 922 922 800
2008/09/22 950 950 950 950 1,000
2008/09/19 850 850 850 850 500
2008/09/17 850 850 850 850 100
2008/09/16 810 810 810 810 200
2008/09/12 870 880 870 880 400
2008/09/11 880 880 870 870 200
2008/09/05 850 850 850 850 100
2008/08/28 900 900 900 900 2,800
2008/08/27 880 900 880 900 400
2008/08/26 880 880 880 880 500
2008/08/25 900 900 900 900 3,300
2008/08/20 840 840 840 840 2,900
2008/08/19 890 890 890 890 200
2008/08/11 811 811 811 811 100
2008/08/08 805 805 805 805 100
2008/07/30 889 889 860 860 1,500
2008/07/28 970 970 970 970 2,500
2008/07/25 930 930 926 926 3,800
2008/07/24 906 910 900 901 2,900
2008/07/23 898 898 898 898 100
2008/07/22 875 875 875 875 200
2008/07/17 879 879 879 879 700
2008/07/15 990 990 990 990 5,700
2008/07/14 879 900 879 900 1,800
2008/07/11 900 900 900 900 1,100
2008/07/09 850 850 850 850 200
2008/07/04 851 851 851 851 700
2008/07/03 850 850 850 850 200
2008/07/02 859 859 851 851 200
2008/06/30 859 899 859 899 200
2008/06/27 918 918 918 918 2,700
2008/06/26 880 890 860 890 800
2008/06/25 891 891 871 888 4,200
2008/06/24 901 915 900 909 2,900
2008/06/23 905 910 900 900 1,100
2008/06/20 900 900 900 900 400
2008/06/19 900 900 900 900 100
2008/06/18 900 900 900 900 200
2008/06/17 900 900 900 900 100
2008/06/16 900 901 900 900 600
2008/06/13 900 900 900 900 200
2008/06/10 901 901 900 900 600
2008/06/06 900 900 900 900 400
2008/06/05 900 900 900 900 300
2008/06/04 900 900 900 900 200
2008/06/03 920 920 900 900 1,200
2008/06/02 910 910 900 900 500
2008/05/30 950 950 900 900 1,100
2008/05/29 930 930 900 900 1,200
2008/05/28 951 951 951 951 2,600
2008/05/27 941 941 941 941 300
2008/05/26 948 948 948 948 100
2008/05/23 950 950 930 930 3,500
2008/05/21 923 924 923 924 200
2008/05/19 910 910 910 910 500
2008/05/16 904 912 904 912 200
2008/05/13 900 900 900 900 1,000
2008/05/12 910 910 910 910 300
2008/05/09 939 939 939 939 100
2008/05/07 906 910 906 910 1,100
2008/05/02 950 950 950 950 100
2008/05/01 930 930 930 930 200
2008/04/30 890 890 890 890 100
2008/04/28 851 980 840 980 3,300
2008/04/25 889 890 889 890 4,200
2008/04/24 870 880 870 870 1,400
2008/04/22 880 880 861 861 700
2008/04/21 858 858 858 858 500
2008/04/18 858 858 858 858 400
2008/04/15 888 888 888 888 100
2008/04/09 870 870 870 870 100
2008/04/07 840 840 840 840 100
2008/04/04 900 900 900 900 1,000
2008/04/03 871 871 871 871 200
2008/04/02 949 949 949 949 300
2008/04/01 890 890 890 890 600
2008/03/31 900 900 900 900 200
2008/03/28 900 900 900 900 2,800
2008/03/26 803 843 803 843 10,500
2008/03/25 899 903 883 903 4,200
2008/03/24 940 940 940 940 500
2008/03/21 951 951 946 946 1,000
2008/03/19 930 931 930 931 700
2008/03/18 930 930 930 930 100
2008/03/17 870 930 870 930 800
2008/03/14 960 960 960 960 100
2008/03/12 980 1,020 980 1,020 1,300
2008/03/11 1,030 1,030 1,030 1,030 1,000
2008/03/10 1,030 1,030 1,030 1,030 100
2008/03/07 1,020 1,020 1,020 1,020 300
2008/03/06 1,030 1,050 1,020 1,050 300
2008/03/04 1,050 1,050 1,050 1,050 200
2008/03/03 1,020 1,020 1,020 1,020 100
2008/02/28 1,120 1,120 1,120 1,120 2,200
2008/02/27 1,090 1,090 1,090 1,090 1,000
2008/02/25 1,150 1,150 1,120 1,125 3,100
2008/02/21 1,100 1,100 1,100 1,100 400
2008/02/20 1,100 1,100 1,100 1,100 400
2008/02/19 1,101 1,101 1,100 1,100 900
2008/02/18 1,100 1,100 1,100 1,100 500
2008/02/12 1,130 1,130 1,130 1,130 100
2008/02/07 1,130 1,130 1,130 1,130 100
2008/02/06 1,130 1,130 1,130 1,130 200
2008/02/04 1,120 1,120 1,120 1,120 100
2008/01/31 1,100 1,100 1,100 1,100 100
2008/01/30 1,130 1,130 1,119 1,120 400
2008/01/28 1,200 1,200 1,200 1,200 2,000
2008/01/25 1,150 1,150 1,145 1,145 3,300
2008/01/24 1,118 1,119 1,118 1,119 300
2008/01/23 1,100 1,100 1,100 1,100 500
2008/01/22 1,100 1,100 1,100 1,100 200
2008/01/18 1,100 1,100 1,100 1,100 100
2008/01/16 1,021 1,100 1,021 1,100 200
2008/01/15 1,099 1,100 1,099 1,100 900
2008/01/11 1,119 1,119 1,119 1,119 200
2008/01/10 1,140 1,179 1,140 1,179 400
2008/01/09 1,200 1,200 1,200 1,200 100

このページの先頭へ