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
2025/06/13 2,153 2,154 2,142 2,142 3,900
2025/06/12 2,142 2,150 2,135 2,149 9,300
2025/06/11 2,136 2,142 2,124 2,134 7,000
2025/06/10 2,112 2,134 2,109 2,134 9,300
2025/06/09 2,137 2,140 2,113 2,114 9,800
2025/06/06 2,122 2,134 2,111 2,114 11,500
2025/06/05 2,120 2,122 2,110 2,117 4,700
2025/06/04 2,103 2,120 2,103 2,118 5,400
2025/06/03 2,096 2,105 2,094 2,099 7,700
2025/06/02 2,086 2,097 2,086 2,092 3,700
2025/05/30 2,085 2,100 2,080 2,086 8,200
2025/05/29 2,067 2,091 2,066 2,091 12,600
2025/05/28 2,067 2,068 2,051 2,065 7,800
2025/05/27 2,061 2,066 2,049 2,062 5,500
2025/05/26 2,060 2,060 2,049 2,059 5,300
2025/05/23 2,051 2,059 2,046 2,057 3,300
2025/05/22 2,058 2,059 2,021 2,047 9,400
2025/05/21 2,054 2,068 2,054 2,058 2,700
2025/05/20 2,069 2,071 2,051 2,051 5,800
2025/05/19 2,084 2,098 2,048 2,048 11,400
2025/05/16 2,083 2,102 2,082 2,084 2,500
2025/05/15 2,137 2,163 2,050 2,084 60,100
2025/05/14 2,141 2,149 2,127 2,138 4,800
2025/05/13 2,148 2,154 2,141 2,141 4,700
2025/05/12 2,155 2,155 2,141 2,143 2,700
2025/05/09 2,129 2,153 2,129 2,153 3,800
2025/05/08 2,123 2,126 2,100 2,124 8,300
2025/05/07 2,107 2,128 2,106 2,110 4,400
2025/05/02 2,153 2,164 2,105 2,113 5,500
2025/05/01 2,179 2,179 2,148 2,157 5,200
2025/04/30 2,170 2,180 2,167 2,172 4,200
2025/04/28 2,173 2,173 2,146 2,160 3,100
2025/04/25 2,162 2,174 2,149 2,159 2,300
2025/04/24 2,176 2,176 2,137 2,167 2,100
2025/04/23 2,188 2,188 2,161 2,161 2,500
2025/04/22 2,160 2,180 2,152 2,179 1,700
2025/04/21 2,148 2,158 2,120 2,158 2,200
2025/04/18 2,138 2,152 2,126 2,144 2,200
2025/04/17 2,078 2,159 2,078 2,154 5,000
2025/04/16 2,093 2,109 2,071 2,071 2,200
2025/04/15 2,118 2,123 2,073 2,073 3,300
2025/04/14 2,118 2,118 2,054 2,068 2,700
2025/04/11 2,047 2,070 2,008 2,068 3,200
2025/04/10 2,126 2,128 2,028 2,038 5,200
2025/04/09 1,995 2,040 1,995 2,000 3,200
2025/04/08 2,014 2,122 1,940 2,001 5,600
2025/04/07 1,850 2,057 1,800 1,934 19,600
2025/04/04 2,114 2,119 2,010 2,092 8,400
2025/04/03 2,121 2,165 2,121 2,123 6,200
2025/04/02 2,193 2,193 2,136 2,160 8,300
2025/04/01 2,207 2,235 2,177 2,177 8,500
2025/03/31 2,202 2,204 2,180 2,187 8,000
2025/03/28 2,167 2,200 2,167 2,190 4,300
2025/03/27 2,157 2,165 2,147 2,165 2,300
2025/03/26 2,147 2,168 2,143 2,156 5,500
2025/03/25 2,135 2,141 2,126 2,141 3,400
2025/03/24 2,119 2,137 2,115 2,132 5,100
2025/03/21 2,125 2,125 2,108 2,108 4,800
2025/03/19 2,103 2,117 2,102 2,104 2,900
2025/03/18 2,122 2,122 2,104 2,105 1,800
2025/03/17 2,097 2,115 2,097 2,113 3,400
2025/03/14 2,123 2,123 2,103 2,115 1,200
2025/03/13 2,140 2,140 2,104 2,114 7,600
2025/03/12 2,103 2,132 2,100 2,108 2,400
2025/03/11 2,080 2,148 2,063 2,120 11,300
2025/03/10 2,104 2,104 2,080 2,080 1,700
2025/03/07 2,072 2,099 2,072 2,083 2,800
2025/03/06 2,079 2,083 2,079 2,083 300
2025/03/05 2,065 2,097 2,065 2,078 2,600
2025/03/04 2,074 2,099 2,064 2,065 5,400
2025/03/03 2,099 2,099 2,063 2,071 2,600
2025/02/28 2,086 2,099 2,051 2,052 5,000
2025/02/27 2,039 2,060 2,039 2,059 2,700
2025/02/26 2,060 2,060 2,039 2,039 2,900
2025/02/25 2,095 2,095 2,026 2,061 3,700
2025/02/21 2,108 2,108 2,091 2,095 6,100
2025/02/20 2,101 2,110 2,089 2,108 6,600
2025/02/19 2,096 2,102 2,082 2,101 2,300
2025/02/18 2,093 2,107 2,072 2,080 3,900
2025/02/17 2,094 2,109 2,068 2,077 4,300
2025/02/14 2,095 2,114 2,094 2,094 4,000
2025/02/13 2,110 2,120 2,090 2,119 4,900
2025/02/12 2,123 2,129 2,110 2,111 5,100
2025/02/10 2,075 2,130 2,075 2,112 6,500
2025/02/07 2,090 2,117 2,060 2,060 6,600
2025/02/06 2,017 2,100 2,017 2,085 10,700
2025/02/05 2,016 2,038 2,012 2,016 3,800
2025/02/04 2,000 2,010 1,991 2,005 6,900
2025/02/03 1,942 1,980 1,942 1,960 9,200
2025/01/31 1,943 1,959 1,933 1,938 19,700
2025/01/30 2,004 2,021 1,910 1,910 53,700
2025/01/29 2,024 2,048 2,021 2,021 3,800
2025/01/28 2,012 2,034 2,011 2,024 3,600
2025/01/27 2,005 2,024 2,001 2,012 2,800
2025/01/24 2,005 2,012 1,979 2,001 2,500
2025/01/23 1,998 2,004 1,978 2,004 2,800
2025/01/22 1,960 2,013 1,960 1,998 4,500
2025/01/21 1,947 1,990 1,947 1,955 7,700
2025/01/20 1,945 1,973 1,945 1,946 4,600
2025/01/17 1,972 1,986 1,941 1,944 6,300
2025/01/16 1,986 2,013 1,972 1,972 3,900
2025/01/15 1,974 2,018 1,974 1,984 2,600
2025/01/14 1,973 1,987 1,969 1,983 3,900
2025/01/10 1,978 1,980 1,966 1,973 2,600
2025/01/09 1,990 2,003 1,980 1,980 2,000
2025/01/08 2,000 2,034 1,996 1,996 3,700
2025/01/07 2,018 2,030 2,000 2,000 3,700
2025/01/06 1,991 2,008 1,991 1,995 4,400

このページの先頭へ