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
2019/12/30 1,403 1,403 1,400 1,400 1,200
2019/12/27 1,398 1,402 1,384 1,400 1,800
2019/12/26 1,402 1,402 1,390 1,397 1,300
2019/12/25 1,400 1,400 1,391 1,392 1,700
2019/12/24 1,398 1,403 1,398 1,399 1,900
2019/12/23 1,397 1,398 1,397 1,398 1,100
2019/12/20 1,395 1,397 1,385 1,397 1,600
2019/12/19 1,405 1,405 1,392 1,395 1,300
2019/12/18 1,404 1,405 1,400 1,405 3,400
2019/12/17 1,390 1,390 1,383 1,390 1,700
2019/12/16 1,410 1,410 1,398 1,405 2,500
2019/12/13 1,398 1,398 1,390 1,394 2,300
2019/12/12 1,392 1,392 1,381 1,386 900
2019/12/11 1,400 1,400 1,393 1,393 800
2019/12/10 1,400 1,401 1,390 1,401 1,500
2019/12/09 1,383 1,400 1,383 1,396 800
2019/12/06 1,385 1,385 1,382 1,382 600
2019/12/05 1,380 1,381 1,380 1,381 200
2019/12/04 1,382 1,382 1,379 1,379 500
2019/12/03 1,391 1,391 1,385 1,385 1,100
2019/12/02 1,393 1,400 1,391 1,391 400
2019/11/29 1,400 1,400 1,393 1,393 800
2019/11/28 1,403 1,403 1,395 1,400 700
2019/11/27 1,393 1,400 1,392 1,399 600
2019/11/26 1,400 1,400 1,393 1,400 2,200
2019/11/25 1,400 1,400 1,397 1,399 2,300
2019/11/22 1,399 1,400 1,399 1,400 900
2019/11/21 1,400 1,400 1,397 1,399 1,500
2019/11/20 1,382 1,382 1,380 1,380 1,400
2019/11/19 1,387 1,388 1,378 1,378 300
2019/11/18 1,381 1,382 1,381 1,382 500
2019/11/15 1,400 1,400 1,400 1,400 200
2019/11/14 1,400 1,403 1,400 1,400 700
2019/11/13 1,385 1,400 1,385 1,400 400
2019/11/12 1,393 1,393 1,382 1,389 500
2019/11/11 1,400 1,400 1,400 1,400 500
2019/11/08 1,397 1,399 1,397 1,399 200
2019/11/07 1,395 1,395 1,393 1,393 1,400
2019/11/06 1,400 1,401 1,400 1,401 200
2019/11/05 1,415 1,415 1,393 1,410 1,000
2019/11/01 1,423 1,425 1,420 1,423 5,500
2019/10/31 1,424 1,425 1,423 1,423 1,000
2019/10/30 1,420 1,422 1,415 1,422 900
2019/10/29 1,428 1,438 1,421 1,423 2,700
2019/10/28 1,440 1,440 1,406 1,420 6,700
2019/10/25 1,415 1,415 1,394 1,397 7,700
2019/10/24 1,361 1,388 1,361 1,388 2,100
2019/10/23 1,355 1,357 1,355 1,357 400
2019/10/21 1,345 1,372 1,343 1,362 2,600
2019/10/18 1,335 1,339 1,335 1,339 300
2019/10/17 1,339 1,339 1,330 1,332 1,300
2019/10/16 1,335 1,335 1,323 1,323 700
2019/10/09 1,310 1,319 1,310 1,319 200
2019/10/07 1,334 1,334 1,334 1,334 100
2019/10/04 1,336 1,336 1,334 1,334 4,700
2019/10/03 1,313 1,335 1,313 1,335 400
2019/10/02 1,320 1,320 1,313 1,313 600
2019/10/01 1,318 1,342 1,318 1,325 1,100
2019/09/30 1,320 1,320 1,313 1,318 1,000
2019/09/27 1,318 1,318 1,310 1,310 900
2019/09/26 1,318 1,318 1,310 1,315 1,700
2019/09/25 1,318 1,318 1,303 1,317 1,300
2019/09/24 1,307 1,319 1,300 1,309 3,200
2019/09/20 1,290 1,291 1,289 1,289 400
2019/09/19 1,271 1,294 1,271 1,294 300
2019/09/18 1,278 1,278 1,271 1,271 400
2019/09/17 1,282 1,289 1,280 1,282 800
2019/09/13 1,290 1,290 1,282 1,282 300
2019/09/12 1,291 1,292 1,291 1,291 600
2019/09/11 1,277 1,293 1,277 1,293 600
2019/09/10 1,275 1,275 1,275 1,275 200
2019/09/09 1,280 1,285 1,267 1,275 900
2019/09/06 1,284 1,284 1,284 1,284 200
2019/09/05 1,243 1,254 1,243 1,254 400
2019/09/04 1,221 1,226 1,221 1,226 600
2019/09/03 1,259 1,259 1,226 1,226 1,500
2019/09/02 1,271 1,271 1,267 1,267 400
2019/08/30 1,265 1,277 1,265 1,274 400
2019/08/29 1,299 1,306 1,290 1,295 700
2019/08/28 1,302 1,302 1,264 1,284 3,400
2019/08/27 1,305 1,316 1,305 1,308 2,200
2019/08/26 1,350 1,350 1,335 1,335 1,600
2019/08/23 1,367 1,369 1,356 1,356 2,500
2019/08/22 1,359 1,367 1,348 1,367 400
2019/08/21 1,360 1,360 1,351 1,351 600
2019/08/20 1,359 1,360 1,346 1,360 800
2019/08/19 1,323 1,359 1,323 1,359 1,000
2019/08/16 1,339 1,348 1,333 1,342 700
2019/08/15 1,336 1,340 1,336 1,339 600
2019/08/14 1,344 1,344 1,340 1,341 1,300
2019/08/13 1,345 1,345 1,331 1,334 2,000
2019/08/09 1,386 1,386 1,359 1,367 400
2019/08/08 1,356 1,356 1,356 1,356 100
2019/08/07 1,353 1,356 1,353 1,356 1,200
2019/08/06 1,352 1,354 1,352 1,354 900
2019/08/05 1,358 1,400 1,358 1,389 1,300
2019/08/02 1,393 1,393 1,384 1,388 300
2019/08/01 1,399 1,399 1,394 1,394 300
2019/07/31 1,400 1,400 1,400 1,400 100
2019/07/30 1,409 1,410 1,400 1,400 500
2019/07/29 1,413 1,413 1,401 1,401 1,100
2019/07/26 1,414 1,414 1,404 1,412 2,300
2019/07/25 1,400 1,405 1,394 1,397 1,400
2019/07/24 1,394 1,404 1,394 1,398 600
2019/07/23 1,400 1,403 1,396 1,398 900
2019/07/22 1,405 1,411 1,403 1,404 1,700
2019/07/19 1,390 1,401 1,390 1,395 1,800
2019/07/18 1,399 1,400 1,392 1,395 1,100
2019/07/17 1,398 1,398 1,395 1,397 600
2019/07/16 1,408 1,408 1,391 1,403 3,400
2019/07/12 1,380 1,387 1,380 1,384 4,000
2019/07/11 1,367 1,375 1,367 1,375 600
2019/07/10 1,370 1,377 1,367 1,367 600
2019/07/09 1,371 1,378 1,365 1,365 3,000
2019/07/08 1,363 1,369 1,363 1,369 500
2019/07/05 1,356 1,370 1,356 1,364 1,100
2019/07/04 1,358 1,363 1,353 1,363 4,400
2019/07/03 1,346 1,369 1,346 1,351 1,600
2019/07/02 1,352 1,364 1,352 1,357 2,100
2019/07/01 1,364 1,364 1,351 1,355 3,600
2019/06/28 1,347 1,383 1,347 1,350 4,700
2019/06/27 1,346 1,362 1,345 1,355 11,200
2019/06/26 1,370 1,385 1,348 1,362 35,000
2019/06/25 1,422 1,450 1,422 1,449 79,600
2019/06/24 1,438 1,450 1,438 1,450 16,800
2019/06/21 1,441 1,443 1,426 1,438 11,000
2019/06/20 1,419 1,440 1,418 1,438 5,800
2019/06/19 1,412 1,413 1,400 1,413 5,500
2019/06/18 1,401 1,409 1,398 1,398 6,100
2019/06/17 1,454 1,469 1,401 1,401 26,900
2019/06/14 1,407 1,420 1,401 1,402 6,200
2019/06/13 1,414 1,415 1,406 1,406 3,700
2019/06/12 1,415 1,423 1,414 1,414 7,600
2019/06/11 1,414 1,438 1,414 1,415 4,900
2019/06/10 1,416 1,425 1,412 1,412 7,200
2019/06/07 1,424 1,426 1,415 1,420 3,100
2019/06/06 1,423 1,424 1,418 1,421 600
2019/06/05 1,433 1,433 1,415 1,416 3,300
2019/06/04 1,416 1,442 1,412 1,419 4,800
2019/06/03 1,444 1,444 1,416 1,416 5,300
2019/05/31 1,441 1,457 1,420 1,445 4,100
2019/05/30 1,452 1,472 1,450 1,459 2,400
2019/05/29 1,455 1,489 1,450 1,453 3,800
2019/05/28 1,437 1,476 1,437 1,455 4,600
2019/05/27 1,429 1,438 1,429 1,436 3,200
2019/05/24 1,420 1,425 1,406 1,421 2,200
2019/05/23 1,426 1,426 1,406 1,406 2,900
2019/05/22 1,427 1,428 1,424 1,426 800
2019/05/21 1,424 1,433 1,420 1,420 2,000
2019/05/20 1,447 1,447 1,417 1,432 3,800
2019/05/17 1,400 1,407 1,400 1,405 1,500
2019/05/16 1,400 1,400 1,394 1,394 500
2019/05/15 1,388 1,404 1,383 1,397 500
2019/05/14 1,380 1,390 1,372 1,372 4,000
2019/05/13 1,446 1,446 1,388 1,391 6,200
2019/05/10 1,450 1,469 1,447 1,447 2,500
2019/05/09 1,451 1,465 1,450 1,450 3,300
2019/05/08 1,481 1,506 1,454 1,455 2,400
2019/05/07 1,472 1,510 1,472 1,480 5,100
2019/04/26 1,514 1,524 1,514 1,520 2,200
2019/04/25 1,501 1,530 1,485 1,491 2,800
2019/04/24 1,494 1,503 1,494 1,501 2,100
2019/04/23 1,514 1,514 1,494 1,494 2,300
2019/04/22 1,493 1,520 1,493 1,515 2,300
2019/04/19 1,497 1,497 1,475 1,475 800
2019/04/18 1,526 1,529 1,434 1,497 5,100
2019/04/17 1,528 1,528 1,522 1,526 1,300
2019/04/16 1,525 1,528 1,522 1,528 1,000
2019/04/15 1,527 1,530 1,522 1,525 1,200
2019/04/12 1,534 1,539 1,519 1,535 1,300
2019/04/11 1,549 1,550 1,533 1,534 1,200
2019/04/10 1,550 1,550 1,545 1,548 1,000
2019/04/09 1,520 1,575 1,520 1,550 6,300
2019/04/08 1,514 1,519 1,513 1,519 1,000
2019/04/05 1,505 1,514 1,505 1,514 5,000
2019/04/04 1,490 1,515 1,490 1,508 1,100
2019/04/03 1,514 1,514 1,494 1,495 2,300
2019/04/02 1,486 1,515 1,478 1,514 4,200
2019/04/01 1,472 1,480 1,471 1,480 2,200
2019/03/29 1,457 1,465 1,450 1,465 1,600
2019/03/28 1,446 1,448 1,446 1,448 1,800
2019/03/27 1,458 1,458 1,430 1,445 2,700
2019/03/26 1,459 1,460 1,406 1,459 8,800
2019/03/25 1,430 1,437 1,404 1,404 2,200
2019/03/22 1,397 1,430 1,397 1,430 2,700
2019/03/20 1,381 1,391 1,367 1,375 1,600
2019/03/19 1,378 1,390 1,364 1,364 4,200
2019/03/18 1,382 1,382 1,352 1,368 15,700
2019/03/15 1,444 1,458 1,444 1,458 1,500
2019/03/14 1,420 1,442 1,420 1,442 900
2019/03/12 1,416 1,449 1,401 1,449 1,300
2019/03/11 1,396 1,416 1,395 1,416 2,600
2019/03/08 1,444 1,445 1,403 1,403 2,300
2019/03/07 1,451 1,465 1,451 1,452 1,400
2019/03/05 1,447 1,470 1,440 1,444 900
2019/03/04 1,435 1,469 1,435 1,460 2,200
2019/03/01 1,438 1,455 1,436 1,455 5,100
2019/02/28 1,419 1,438 1,407 1,438 4,600
2019/02/27 1,399 1,413 1,386 1,413 5,100
2019/02/26 1,387 1,400 1,366 1,399 6,000
2019/02/25 1,324 1,390 1,323 1,390 8,300
2019/02/22 1,300 1,320 1,281 1,289 4,500
2019/02/21 1,270 1,296 1,270 1,287 1,100
2019/02/20 1,264 1,281 1,263 1,275 1,200
2019/02/19 1,242 1,260 1,242 1,259 1,700
2019/02/18 1,248 1,265 1,224 1,240 3,100
2019/02/15 1,251 1,251 1,250 1,251 1,500
2019/02/14 1,271 1,271 1,258 1,258 1,000
2019/02/13 1,265 1,275 1,265 1,272 1,000
2019/02/12 1,271 1,274 1,259 1,273 1,500
2019/02/08 1,299 1,299 1,283 1,283 900
2019/02/07 1,259 1,298 1,258 1,298 2,900
2019/02/06 1,258 1,268 1,258 1,265 1,100
2019/02/05 1,249 1,256 1,248 1,256 500
2019/02/04 1,247 1,257 1,244 1,244 700
2019/02/01 1,240 1,248 1,230 1,248 1,500
2019/01/31 1,229 1,229 1,216 1,228 700
2019/01/30 1,219 1,235 1,210 1,211 1,700
2019/01/29 1,224 1,224 1,211 1,211 2,800
2019/01/28 1,212 1,225 1,212 1,225 5,200
2019/01/25 1,203 1,210 1,199 1,199 2,900
2019/01/24 1,192 1,200 1,189 1,200 2,600
2019/01/23 1,180 1,190 1,180 1,190 2,300
2019/01/22 1,188 1,190 1,182 1,182 1,400
2019/01/21 1,190 1,195 1,186 1,186 2,700
2019/01/18 1,190 1,190 1,188 1,188 800
2019/01/17 1,188 1,188 1,180 1,188 1,700
2019/01/16 1,172 1,195 1,172 1,180 2,200
2019/01/15 1,172 1,204 1,172 1,172 2,500
2019/01/11 1,151 1,178 1,145 1,170 4,400
2019/01/10 1,157 1,180 1,142 1,142 1,500
2019/01/09 1,170 1,170 1,135 1,161 2,700
2019/01/08 1,160 1,175 1,155 1,155 2,800
2019/01/07 1,149 1,150 1,140 1,150 4,000
2019/01/04 1,114 1,130 1,091 1,130 6,400

このページの先頭へ