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
2014/12/30 1,235 1,235 1,221 1,233 800
2014/12/29 1,228 1,230 1,189 1,230 3,000
2014/12/26 1,235 1,235 1,185 1,209 5,800
2014/12/25 1,208 1,208 1,192 1,208 1,900
2014/12/24 1,200 1,210 1,177 1,208 4,300
2014/12/22 1,193 1,195 1,160 1,195 2,800
2014/12/19 1,188 1,190 1,160 1,190 4,800
2014/12/18 1,189 1,189 1,171 1,171 900
2014/12/17 1,160 1,190 1,160 1,171 1,300
2014/12/16 1,189 1,189 1,165 1,165 4,700
2014/12/15 1,157 1,180 1,157 1,180 4,200
2014/12/12 1,125 1,152 1,125 1,146 7,600
2014/12/11 1,165 1,185 1,156 1,185 1,200
2014/12/10 1,184 1,184 1,170 1,170 1,600
2014/12/09 1,186 1,186 1,176 1,176 1,600
2014/12/08 1,182 1,190 1,179 1,190 1,600
2014/12/05 1,180 1,180 1,175 1,180 500
2014/12/04 1,199 1,199 1,190 1,190 1,500
2014/12/03 1,191 1,191 1,180 1,186 3,000
2014/12/02 1,193 1,195 1,190 1,191 1,000
2014/12/01 1,194 1,195 1,192 1,193 1,300
2014/11/28 1,198 1,198 1,190 1,192 1,500
2014/11/27 1,180 1,180 1,173 1,174 1,000
2014/11/26 1,192 1,192 1,155 1,170 3,000
2014/11/25 1,158 1,189 1,149 1,164 3,200
2014/11/21 1,132 1,140 1,130 1,130 5,500
2014/11/20 1,131 1,133 1,131 1,131 600
2014/11/19 1,128 1,143 1,128 1,129 700
2014/11/18 1,130 1,146 1,126 1,127 1,300
2014/11/17 1,138 1,138 1,130 1,130 2,000
2014/11/14 1,140 1,140 1,138 1,138 600
2014/11/13 1,140 1,149 1,138 1,138 500
2014/11/12 1,140 1,141 1,140 1,140 600
2014/11/11 1,137 1,140 1,133 1,140 500
2014/11/10 1,111 1,137 1,111 1,137 1,600
2014/11/07 1,106 1,116 1,100 1,101 7,400
2014/11/06 1,110 1,113 1,107 1,107 2,500
2014/11/05 1,107 1,118 1,107 1,115 3,400
2014/11/04 1,106 1,126 1,106 1,115 4,000
2014/10/31 1,132 1,132 1,101 1,105 14,900
2014/10/30 1,181 1,198 1,181 1,190 700
2014/10/29 1,215 1,215 1,179 1,179 2,800
2014/10/28 1,186 1,215 1,185 1,215 1,700
2014/10/27 1,239 1,239 1,185 1,190 5,200
2014/10/24 1,228 1,229 1,163 1,180 9,400
2014/10/23 1,140 1,192 1,140 1,192 3,500
2014/10/22 1,147 1,175 1,139 1,139 26,000
2014/10/21 1,160 1,160 1,151 1,151 14,200
2014/10/20 1,160 1,162 1,141 1,141 20,800
2014/10/17 1,155 1,159 1,150 1,155 1,500
2014/10/16 1,153 1,160 1,151 1,160 2,100
2014/10/15 1,170 1,170 1,170 1,170 200
2014/10/14 1,160 1,190 1,152 1,186 2,100
2014/10/10 1,170 1,179 1,169 1,177 1,700
2014/10/09 1,200 1,200 1,172 1,173 2,400
2014/10/08 1,170 1,200 1,170 1,200 17,800
2014/10/07 1,183 1,195 1,179 1,179 11,900
2014/10/06 1,200 1,200 1,171 1,180 40,100
2014/10/03 1,196 1,196 1,165 1,170 17,200
2014/10/02 1,215 1,215 1,200 1,200 3,200
2014/10/01 1,245 1,245 1,222 1,222 2,500
2014/09/30 1,265 1,265 1,255 1,255 900
2014/09/29 1,265 1,265 1,260 1,265 7,100
2014/09/26 1,254 1,265 1,228 1,265 4,000
2014/09/25 1,238 1,250 1,228 1,250 6,300
2014/09/24 1,232 1,232 1,222 1,228 1,100
2014/09/22 1,230 1,235 1,226 1,232 1,000
2014/09/19 1,218 1,232 1,215 1,230 19,200
2014/09/18 1,202 1,214 1,202 1,210 3,600
2014/09/17 1,196 1,210 1,196 1,210 13,100
2014/09/16 1,199 1,200 1,186 1,196 9,900
2014/09/12 1,168 1,187 1,168 1,171 4,200
2014/09/11 1,161 1,165 1,160 1,161 3,000
2014/09/10 1,158 1,170 1,151 1,160 1,600
2014/09/09 1,150 1,160 1,150 1,158 2,300
2014/09/08 1,158 1,158 1,150 1,153 900
2014/09/05 1,161 1,161 1,160 1,160 500
2014/09/04 1,158 1,168 1,158 1,160 500
2014/09/03 1,169 1,169 1,141 1,158 2,000
2014/09/02 1,155 1,169 1,155 1,169 1,700
2014/09/01 1,142 1,155 1,142 1,151 2,400
2014/08/29 1,158 1,158 1,149 1,149 1,400
2014/08/28 1,131 1,139 1,116 1,139 2,100
2014/08/27 1,145 1,145 1,118 1,139 1,700
2014/08/26 1,158 1,158 1,125 1,130 2,200
2014/08/25 1,129 1,144 1,126 1,140 2,400
2014/08/22 1,125 1,129 1,125 1,129 300
2014/08/21 1,122 1,125 1,120 1,124 2,500
2014/08/19 1,122 1,122 1,122 1,122 400
2014/08/18 1,129 1,139 1,125 1,125 2,200
2014/08/15 1,125 1,129 1,122 1,129 1,100
2014/08/14 1,120 1,125 1,120 1,122 600
2014/08/13 1,120 1,124 1,118 1,119 800
2014/08/12 1,125 1,125 1,121 1,121 400
2014/08/11 1,108 1,131 1,106 1,130 4,400
2014/08/08 1,111 1,111 1,106 1,106 800
2014/08/07 1,108 1,125 1,108 1,124 900
2014/08/06 1,120 1,120 1,109 1,109 2,000
2014/08/05 1,114 1,128 1,109 1,115 1,100
2014/08/04 1,140 1,140 1,119 1,119 800
2014/08/01 1,115 1,128 1,106 1,128 600
2014/07/31 1,145 1,145 1,135 1,135 1,000
2014/07/30 1,145 1,145 1,142 1,142 600
2014/07/29 1,165 1,165 1,160 1,160 800
2014/07/28 1,165 1,165 1,140 1,162 3,100
2014/07/25 1,140 1,142 1,128 1,135 2,800
2014/07/24 1,147 1,147 1,135 1,142 300
2014/07/23 1,123 1,138 1,123 1,138 500
2014/07/22 1,110 1,154 1,110 1,149 1,500
2014/07/18 1,110 1,110 1,109 1,109 900
2014/07/17 1,118 1,119 1,111 1,111 400
2014/07/16 1,139 1,139 1,120 1,120 4,700
2014/07/15 1,112 1,117 1,110 1,110 2,500
2014/07/14 1,078 1,114 1,078 1,114 1,600
2014/07/11 1,075 1,082 1,073 1,077 1,700
2014/07/10 1,080 1,085 1,080 1,080 2,000
2014/07/09 1,088 1,088 1,080 1,080 2,400
2014/07/08 1,088 1,095 1,085 1,085 1,500
2014/07/07 1,095 1,099 1,087 1,092 2,900
2014/07/04 1,101 1,102 1,090 1,092 3,200
2014/07/03 1,119 1,119 1,100 1,102 3,400
2014/07/02 1,122 1,131 1,114 1,122 2,400
2014/07/01 1,133 1,133 1,122 1,122 2,900
2014/06/30 1,143 1,143 1,127 1,134 1,700
2014/06/27 1,151 1,154 1,121 1,126 4,800
2014/06/26 1,155 1,163 1,142 1,151 14,100
2014/06/25 1,212 1,220 1,208 1,220 11,200
2014/06/24 1,212 1,212 1,205 1,209 9,300
2014/06/23 1,200 1,209 1,198 1,209 4,800
2014/06/20 1,196 1,200 1,196 1,196 5,300
2014/06/19 1,198 1,198 1,190 1,198 5,900
2014/06/18 1,193 1,193 1,190 1,193 4,800
2014/06/17 1,190 1,193 1,184 1,192 5,400
2014/06/16 1,185 1,189 1,175 1,189 6,500
2014/06/13 1,162 1,169 1,161 1,169 2,400
2014/06/12 1,150 1,162 1,146 1,162 2,800
2014/06/11 1,146 1,150 1,144 1,150 2,900
2014/06/10 1,160 1,163 1,149 1,149 4,800
2014/06/09 1,169 1,169 1,163 1,163 2,100
2014/06/06 1,160 1,167 1,156 1,156 2,700
2014/06/05 1,149 1,163 1,143 1,144 4,900
2014/06/04 1,162 1,162 1,141 1,141 5,900
2014/06/03 1,166 1,170 1,159 1,162 6,200
2014/06/02 1,161 1,175 1,158 1,161 6,300
2014/05/30 1,131 1,164 1,131 1,162 7,700
2014/05/29 1,088 1,131 1,088 1,131 6,000
2014/05/28 1,069 1,084 1,064 1,084 5,900
2014/05/27 1,059 1,065 1,057 1,064 2,900
2014/05/26 1,067 1,067 1,050 1,052 2,400
2014/05/23 1,035 1,040 1,030 1,037 4,000
2014/05/22 1,030 1,034 1,023 1,030 2,600
2014/05/21 1,018 1,027 1,014 1,020 2,300
2014/05/20 1,025 1,030 1,024 1,030 2,900
2014/05/19 1,029 1,031 1,024 1,029 3,400
2014/05/16 1,025 1,029 1,004 1,028 13,800
2014/05/15 988 988 985 985 500
2014/05/14 976 989 976 976 1,600
2014/05/13 991 991 977 981 2,800
2014/05/12 1,014 1,014 990 990 3,300
2014/05/09 1,015 1,015 1,003 1,003 400
2014/05/08 1,006 1,015 1,003 1,003 1,600
2014/05/07 1,011 1,011 1,005 1,006 1,300
2014/05/02 1,019 1,019 1,003 1,008 4,300
2014/05/01 1,062 1,062 1,019 1,019 18,200
2014/04/30 1,005 1,005 995 1,002 6,100
2014/04/28 1,006 1,006 988 994 2,900
2014/04/25 994 994 987 991 2,800
2014/04/24 983 994 983 994 1,100
2014/04/23 981 986 981 985 400
2014/04/22 989 989 982 982 1,500
2014/04/21 993 993 984 988 600
2014/04/18 975 985 975 985 400
2014/04/17 969 978 965 965 1,700
2014/04/16 967 967 963 963 1,400
2014/04/15 958 970 958 967 900
2014/04/14 959 960 957 957 9,000
2014/04/11 950 966 941 965 5,500
2014/04/10 965 972 963 972 2,200
2014/04/09 986 986 950 953 9,500
2014/04/08 985 986 980 980 1,500
2014/04/07 986 989 985 986 2,200
2014/04/04 991 998 985 985 2,300
2014/04/03 994 1,005 982 991 3,500
2014/04/02 1,004 1,004 985 1,000 2,600
2014/04/01 990 992 985 990 2,300
2014/03/31 1,006 1,006 982 987 4,800
2014/03/28 993 999 975 999 5,100
2014/03/27 984 991 971 980 8,600
2014/03/26 1,040 1,040 973 999 23,200
2014/03/25 1,048 1,048 1,020 1,037 3,800
2014/03/24 1,030 1,050 1,007 1,028 4,200
2014/03/20 1,020 1,078 1,001 1,040 16,100
2014/03/19 1,003 1,019 999 1,000 3,200
2014/03/18 1,016 1,016 992 1,016 4,300
2014/03/17 983 1,015 983 1,008 2,200
2014/03/14 987 990 980 983 8,300
2014/03/13 1,010 1,010 1,003 1,004 2,700
2014/03/12 1,010 1,018 1,004 1,010 5,400
2014/03/11 1,010 1,015 1,010 1,015 500
2014/03/10 1,015 1,035 1,010 1,010 4,100
2014/03/07 1,028 1,029 999 1,015 10,200
2014/03/06 1,020 1,025 1,005 1,019 1,000
2014/03/05 1,019 1,019 1,001 1,003 700
2014/03/04 988 1,000 984 998 4,300
2014/03/03 1,049 1,049 995 1,004 9,200
2014/02/28 1,053 1,070 1,030 1,049 8,100
2014/02/27 1,063 1,084 1,048 1,056 7,600
2014/02/26 1,013 1,130 1,012 1,064 49,500
2014/02/25 1,006 1,015 993 998 9,400
2014/02/24 991 1,006 988 1,001 12,300
2014/02/21 1,031 1,054 971 983 48,600
2014/02/20 1,210 1,235 992 1,021 111,200
2014/02/19 1,021 1,031 1,021 1,030 1,000
2014/02/18 1,021 1,025 1,021 1,021 1,200
2014/02/17 987 1,030 987 1,000 2,500
2014/02/14 1,005 1,005 986 986 3,600
2014/02/13 1,031 1,031 1,012 1,012 1,100
2014/02/12 1,033 1,038 1,020 1,034 1,400
2014/02/10 1,016 1,045 1,016 1,043 3,200
2014/02/07 1,007 1,012 1,007 1,012 1,500
2014/02/06 1,010 1,010 1,001 1,001 600
2014/02/05 1,024 1,024 993 1,023 3,400
2014/02/04 1,005 1,050 1,005 1,024 3,900
2014/02/03 1,091 1,119 1,055 1,070 3,700
2014/01/31 1,102 1,144 1,102 1,140 12,900
2014/01/30 1,115 1,115 1,020 1,058 8,800
2014/01/29 1,103 1,139 1,098 1,116 6,700
2014/01/28 1,163 1,163 1,076 1,100 24,200
2014/01/27 1,161 1,161 1,100 1,133 4,900
2014/01/24 1,173 1,187 1,165 1,177 3,000
2014/01/23 1,205 1,229 1,190 1,193 5,000
2014/01/22 1,231 1,231 1,196 1,198 5,800
2014/01/21 1,240 1,245 1,201 1,201 3,100
2014/01/20 1,234 1,234 1,206 1,234 3,700
2014/01/17 1,168 1,201 1,149 1,201 3,300
2014/01/16 1,152 1,199 1,152 1,199 1,500
2014/01/15 1,130 1,149 1,126 1,149 1,900
2014/01/14 1,100 1,130 1,096 1,130 3,100
2014/01/10 1,075 1,105 1,075 1,080 2,100
2014/01/09 1,055 1,075 1,055 1,075 1,000
2014/01/08 1,052 1,055 1,040 1,055 2,100
2014/01/07 1,053 1,053 1,037 1,037 600
2014/01/06 1,045 1,053 1,025 1,053 5,800

このページの先頭へ