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
2020/12/30 1,431 1,454 1,431 1,438 3,900
2020/12/29 1,460 1,465 1,431 1,431 11,600
2020/12/28 1,467 1,467 1,422 1,458 13,100
2020/12/25 1,425 1,450 1,417 1,450 4,400
2020/12/24 1,425 1,425 1,416 1,425 2,800
2020/12/23 1,433 1,450 1,412 1,426 7,000
2020/12/22 1,463 1,463 1,455 1,463 2,600
2020/12/21 1,470 1,470 1,447 1,463 5,900
2020/12/18 1,439 1,460 1,439 1,460 7,500
2020/12/17 1,450 1,450 1,438 1,445 3,100
2020/12/16 1,450 1,450 1,445 1,446 4,000
2020/12/15 1,449 1,449 1,442 1,448 3,900
2020/12/14 1,430 1,440 1,430 1,440 2,600
2020/12/11 1,420 1,429 1,412 1,429 3,000
2020/12/10 1,407 1,410 1,407 1,407 800
2020/12/09 1,401 1,418 1,401 1,407 1,100
2020/12/08 1,423 1,423 1,400 1,400 2,600
2020/12/07 1,405 1,435 1,405 1,423 3,800
2020/12/04 1,432 1,432 1,404 1,408 4,100
2020/12/03 1,402 1,431 1,402 1,419 3,200
2020/12/02 1,405 1,415 1,401 1,413 3,700
2020/12/01 1,450 1,450 1,400 1,405 5,800
2020/11/30 1,460 1,460 1,422 1,424 6,900
2020/11/27 1,444 1,456 1,424 1,456 9,300
2020/11/26 1,448 1,448 1,424 1,445 5,300
2020/11/25 1,422 1,450 1,404 1,439 17,700
2020/11/24 1,425 1,425 1,410 1,417 5,100
2020/11/20 1,402 1,402 1,379 1,397 8,400
2020/11/19 1,410 1,410 1,401 1,409 3,100
2020/11/18 1,400 1,406 1,387 1,405 4,200
2020/11/17 1,387 1,426 1,387 1,414 6,900
2020/11/16 1,370 1,392 1,366 1,392 4,100
2020/11/13 1,400 1,400 1,370 1,370 5,000
2020/11/12 1,410 1,410 1,392 1,394 3,300
2020/11/11 1,394 1,404 1,394 1,404 5,300
2020/11/10 1,430 1,430 1,390 1,394 6,900
2020/11/09 1,364 1,395 1,364 1,386 12,500
2020/11/06 1,348 1,348 1,335 1,336 5,500
2020/11/05 1,336 1,346 1,329 1,330 12,800
2020/11/04 1,312 1,350 1,312 1,335 31,100
2020/11/02 1,370 1,437 1,370 1,432 14,100
2020/10/30 1,409 1,432 1,370 1,370 5,900
2020/10/29 1,433 1,440 1,417 1,419 5,900
2020/10/28 1,440 1,440 1,435 1,440 3,300
2020/10/27 1,436 1,442 1,428 1,442 3,700
2020/10/26 1,451 1,451 1,436 1,436 10,000
2020/10/23 1,450 1,450 1,425 1,431 9,300
2020/10/22 1,425 1,433 1,425 1,429 2,200
2020/10/21 1,423 1,448 1,423 1,426 2,200
2020/10/20 1,412 1,437 1,412 1,430 3,400
2020/10/19 1,457 1,457 1,410 1,412 11,400
2020/10/16 1,448 1,457 1,446 1,450 4,700
2020/10/15 1,455 1,459 1,449 1,449 8,600
2020/10/14 1,436 1,450 1,435 1,447 6,000
2020/10/13 1,429 1,443 1,428 1,431 8,900
2020/10/12 1,432 1,432 1,414 1,414 1,700
2020/10/09 1,412 1,418 1,412 1,413 1,700
2020/10/08 1,405 1,417 1,405 1,412 2,000
2020/10/07 1,405 1,412 1,405 1,410 3,100
2020/10/06 1,419 1,420 1,407 1,410 3,200
2020/10/05 1,395 1,413 1,395 1,405 2,200
2020/10/02 1,455 1,455 1,366 1,390 10,100
2020/09/30 1,448 1,450 1,444 1,449 11,200
2020/09/29 1,430 1,448 1,423 1,441 12,300
2020/09/28 1,430 1,430 1,416 1,430 12,600
2020/09/25 1,426 1,426 1,394 1,403 9,200
2020/09/24 1,419 1,422 1,413 1,422 8,000
2020/09/23 1,415 1,422 1,413 1,414 8,900
2020/09/18 1,414 1,419 1,401 1,416 21,500
2020/09/17 1,410 1,411 1,399 1,399 5,000
2020/09/16 1,408 1,410 1,396 1,410 3,600
2020/09/15 1,413 1,413 1,384 1,399 2,900
2020/09/14 1,413 1,414 1,402 1,413 4,000
2020/09/11 1,400 1,417 1,392 1,417 9,200
2020/09/10 1,393 1,418 1,393 1,409 12,100
2020/09/09 1,385 1,398 1,381 1,393 3,800
2020/09/08 1,372 1,397 1,372 1,397 14,100
2020/09/07 1,355 1,370 1,354 1,366 6,000
2020/09/04 1,348 1,366 1,348 1,360 4,900
2020/09/03 1,357 1,386 1,353 1,373 8,300
2020/09/02 1,353 1,360 1,352 1,358 3,500
2020/09/01 1,351 1,366 1,351 1,352 6,300
2020/08/31 1,367 1,376 1,366 1,366 4,300
2020/08/28 1,390 1,392 1,349 1,350 10,400
2020/08/27 1,371 1,386 1,367 1,386 9,000
2020/08/26 1,370 1,370 1,352 1,362 5,200
2020/08/25 1,370 1,370 1,354 1,370 6,200
2020/08/24 1,342 1,369 1,335 1,364 9,600
2020/08/21 1,351 1,353 1,342 1,349 6,800
2020/08/20 1,351 1,365 1,350 1,360 7,100
2020/08/19 1,353 1,366 1,353 1,363 3,200
2020/08/18 1,365 1,365 1,346 1,364 5,200
2020/08/17 1,328 1,360 1,328 1,360 6,200
2020/08/14 1,365 1,368 1,333 1,333 9,200
2020/08/13 1,361 1,375 1,320 1,365 20,100
2020/08/12 1,401 1,403 1,351 1,361 35,800
2020/08/11 1,250 1,281 1,244 1,281 7,000
2020/08/07 1,225 1,250 1,222 1,250 4,100
2020/08/06 1,221 1,235 1,221 1,229 2,800
2020/08/05 1,235 1,251 1,221 1,223 6,400
2020/08/04 1,224 1,249 1,220 1,249 6,700
2020/08/03 1,225 1,248 1,222 1,222 8,100
2020/07/31 1,262 1,266 1,192 1,229 17,000
2020/07/30 1,328 1,337 1,230 1,230 18,700
2020/07/29 1,302 1,341 1,302 1,321 12,700
2020/07/28 1,319 1,322 1,306 1,320 7,000
2020/07/27 1,310 1,315 1,296 1,315 8,800
2020/07/22 1,315 1,315 1,300 1,302 4,900
2020/07/21 1,302 1,307 1,286 1,305 9,300
2020/07/20 1,306 1,309 1,272 1,304 7,200
2020/07/17 1,320 1,320 1,306 1,306 3,600
2020/07/16 1,328 1,338 1,314 1,318 8,400
2020/07/15 1,309 1,328 1,304 1,328 12,500
2020/07/14 1,311 1,311 1,265 1,300 12,400
2020/07/13 1,280 1,299 1,268 1,298 8,700
2020/07/10 1,292 1,292 1,254 1,274 16,800
2020/07/09 1,336 1,336 1,280 1,292 15,400
2020/07/08 1,346 1,346 1,311 1,318 17,200
2020/07/07 1,345 1,348 1,304 1,348 15,900
2020/07/06 1,340 1,347 1,327 1,343 14,300
2020/07/03 1,361 1,361 1,308 1,315 17,200
2020/07/02 1,318 1,364 1,310 1,341 36,100
2020/07/01 1,354 1,354 1,310 1,314 16,100
2020/06/30 1,394 1,400 1,314 1,354 30,400
2020/06/29 1,344 1,392 1,314 1,341 96,700
2020/06/26 1,455 1,465 1,414 1,414 179,800
2020/06/25 1,443 1,454 1,435 1,450 43,500
2020/06/24 1,443 1,454 1,443 1,450 25,100
2020/06/23 1,449 1,458 1,440 1,443 17,100
2020/06/22 1,451 1,457 1,441 1,449 41,100
2020/06/19 1,442 1,453 1,442 1,449 14,400
2020/06/18 1,443 1,448 1,437 1,443 12,900
2020/06/17 1,461 1,461 1,442 1,451 55,500
2020/06/16 1,474 1,476 1,454 1,462 17,300
2020/06/15 1,455 1,476 1,444 1,451 20,800
2020/06/12 1,452 1,471 1,443 1,460 32,900
2020/06/11 1,482 1,498 1,468 1,498 25,600
2020/06/10 1,479 1,487 1,475 1,487 11,400
2020/06/09 1,496 1,497 1,477 1,483 14,500
2020/06/08 1,499 1,499 1,472 1,488 22,200
2020/06/05 1,475 1,488 1,466 1,488 19,700
2020/06/04 1,451 1,480 1,451 1,469 23,600
2020/06/03 1,470 1,499 1,448 1,448 45,300
2020/06/02 1,358 1,444 1,358 1,443 48,200
2020/06/01 1,350 1,357 1,318 1,318 26,200
2020/05/29 1,325 1,345 1,319 1,339 25,800
2020/05/28 1,300 1,330 1,300 1,330 33,700
2020/05/27 1,305 1,314 1,298 1,308 12,400
2020/05/26 1,305 1,308 1,298 1,305 15,600
2020/05/25 1,300 1,307 1,284 1,295 19,600
2020/05/22 1,280 1,288 1,268 1,278 17,500
2020/05/21 1,268 1,278 1,263 1,272 14,200
2020/05/20 1,270 1,288 1,264 1,265 15,100
2020/05/19 1,280 1,280 1,243 1,257 15,600
2020/05/18 1,226 1,266 1,219 1,263 18,000
2020/05/15 1,260 1,270 1,211 1,234 23,100
2020/05/14 1,303 1,303 1,259 1,259 17,000
2020/05/13 1,283 1,328 1,261 1,303 49,400
2020/05/12 1,269 1,310 1,268 1,298 25,200
2020/05/11 1,290 1,290 1,257 1,269 15,500
2020/05/08 1,280 1,290 1,273 1,276 22,600
2020/05/07 1,262 1,298 1,253 1,276 33,400
2020/05/01 1,250 1,267 1,223 1,248 29,800
2020/04/30 1,280 1,340 1,251 1,277 60,700
2020/04/28 1,183 1,344 1,166 1,293 266,800
2020/04/27 1,179 1,219 1,132 1,194 104,400
2020/04/24 1,135 1,140 1,122 1,130 18,600
2020/04/23 1,137 1,163 1,134 1,140 27,100
2020/04/22 1,138 1,163 1,100 1,132 41,000
2020/04/21 1,149 1,183 1,125 1,156 49,700
2020/04/20 1,126 1,160 1,126 1,143 30,200
2020/04/17 1,086 1,136 1,086 1,124 42,300
2020/04/16 1,076 1,100 1,068 1,086 24,900
2020/04/15 1,104 1,107 1,088 1,088 25,200
2020/04/14 1,100 1,140 1,100 1,113 29,500
2020/04/13 1,145 1,160 1,103 1,104 41,900
2020/04/10 1,111 1,147 1,111 1,147 22,000
2020/04/09 1,130 1,155 1,101 1,105 40,100
2020/04/08 1,106 1,120 1,086 1,116 37,900
2020/04/07 1,131 1,144 1,087 1,135 38,000
2020/04/06 1,076 1,146 1,064 1,126 63,500
2020/04/03 1,100 1,105 1,042 1,048 32,200
2020/04/02 1,050 1,102 1,027 1,093 52,300
2020/04/01 1,129 1,129 1,043 1,064 61,700
2020/03/31 1,180 1,180 1,111 1,116 75,700
2020/03/30 1,172 1,282 1,081 1,145 291,400
2020/03/27 1,074 1,078 1,027 1,051 39,500
2020/03/26 1,080 1,193 993 1,014 140,800
2020/03/25 1,041 1,045 1,015 1,038 18,200
2020/03/24 1,034 1,034 968 996 13,800
2020/03/23 971 1,006 945 989 12,900
2020/03/19 947 1,052 940 956 55,400
2020/03/18 987 987 941 941 25,800
2020/03/17 934 940 916 929 27,100
2020/03/16 931 975 919 935 48,100
2020/03/13 881 941 881 920 305,000
2020/03/12 1,013 1,013 955 971 39,900
2020/03/11 1,002 1,036 985 1,015 44,100
2020/03/10 981 1,020 981 1,001 30,900
2020/03/09 1,020 1,050 1,005 1,007 23,100
2020/03/06 1,065 1,067 1,028 1,060 55,100
2020/03/05 1,082 1,089 1,070 1,073 93,000
2020/03/04 1,066 1,095 1,066 1,071 161,600
2020/03/03 1,238 1,263 1,105 1,113 123,300
2020/03/02 1,232 1,293 1,232 1,252 69,500
2020/02/28 1,265 1,327 1,265 1,292 28,600
2020/02/27 1,403 1,407 1,343 1,355 29,600
2020/02/26 1,387 1,435 1,370 1,411 67,900
2020/02/25 1,300 1,588 1,269 1,417 179,300
2020/02/21 1,336 1,354 1,336 1,345 3,400
2020/02/20 1,328 1,346 1,327 1,336 1,000
2020/02/19 1,306 1,350 1,306 1,332 1,900
2020/02/18 1,293 1,320 1,292 1,306 1,500
2020/02/17 1,294 1,300 1,291 1,295 2,400
2020/02/14 1,293 1,307 1,293 1,307 800
2020/02/13 1,319 1,319 1,287 1,293 3,700
2020/02/12 1,351 1,353 1,302 1,319 6,300
2020/02/10 1,322 1,515 1,322 1,338 82,300
2020/02/07 1,313 1,327 1,313 1,321 700
2020/02/06 1,313 1,331 1,313 1,326 2,200
2020/02/05 1,292 1,322 1,292 1,316 1,400
2020/02/04 1,285 1,315 1,285 1,296 2,700
2020/02/03 1,301 1,306 1,300 1,300 1,600
2020/01/31 1,305 1,329 1,299 1,301 1,400
2020/01/30 1,298 1,307 1,297 1,306 3,800
2020/01/29 1,299 1,322 1,297 1,314 2,700
2020/01/28 1,346 1,346 1,291 1,296 4,600
2020/01/27 1,263 1,393 1,241 1,345 51,500
2020/01/24 1,457 1,459 1,443 1,443 2,900
2020/01/23 1,445 1,472 1,443 1,449 8,400
2020/01/22 1,437 1,443 1,426 1,443 3,000
2020/01/21 1,443 1,443 1,413 1,428 3,200
2020/01/20 1,435 1,444 1,435 1,444 2,900
2020/01/17 1,426 1,433 1,426 1,429 4,300
2020/01/16 1,415 1,420 1,412 1,420 1,300
2020/01/15 1,408 1,416 1,407 1,410 1,300
2020/01/14 1,415 1,420 1,408 1,408 1,400
2020/01/10 1,412 1,413 1,404 1,404 4,000
2020/01/09 1,389 1,397 1,385 1,397 1,100
2020/01/08 1,400 1,404 1,387 1,387 900
2020/01/07 1,405 1,424 1,398 1,415 2,200
2020/01/06 1,403 1,405 1,398 1,405 1,300

このページの先頭へ