ＯＣＨＩホールディングス(3166)の株価時系列情報
ＯＣＨＩホールディングス(3166)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 | 1,397 | 1,397 | 1,388 | 1,388 | 3,100 |
| 2025/06/12 | 1,394 | 1,397 | 1,390 | 1,391 | 6,200 |
| 2025/06/11 | 1,394 | 1,396 | 1,392 | 1,394 | 4,700 |
| 2025/06/10 | 1,390 | 1,396 | 1,390 | 1,394 | 3,600 |
| 2025/06/09 | 1,389 | 1,390 | 1,386 | 1,390 | 5,000 |
| 2025/06/06 | 1,386 | 1,387 | 1,381 | 1,387 | 4,200 |
| 2025/06/05 | 1,370 | 1,389 | 1,370 | 1,382 | 12,000 |
| 2025/06/04 | 1,384 | 1,389 | 1,374 | 1,388 | 6,500 |
| 2025/06/03 | 1,374 | 1,384 | 1,367 | 1,384 | 9,100 |
| 2025/06/02 | 1,360 | 1,373 | 1,360 | 1,373 | 7,200 |
| 2025/05/30 | 1,364 | 1,364 | 1,360 | 1,360 | 3,900 |
| 2025/05/29 | 1,358 | 1,364 | 1,357 | 1,364 | 6,200 |
| 2025/05/28 | 1,360 | 1,360 | 1,355 | 1,358 | 4,400 |
| 2025/05/27 | 1,360 | 1,360 | 1,356 | 1,356 | 2,400 |
| 2025/05/26 | 1,355 | 1,359 | 1,355 | 1,355 | 3,100 |
| 2025/05/23 | 1,359 | 1,359 | 1,352 | 1,355 | 1,800 |
| 2025/05/22 | 1,361 | 1,361 | 1,353 | 1,353 | 3,500 |
| 2025/05/21 | 1,359 | 1,366 | 1,356 | 1,362 | 4,400 |
| 2025/05/20 | 1,358 | 1,358 | 1,354 | 1,355 | 3,500 |
| 2025/05/19 | 1,358 | 1,358 | 1,353 | 1,357 | 6,200 |
| 2025/05/16 | 1,363 | 1,363 | 1,355 | 1,355 | 3,400 |
| 2025/05/15 | 1,356 | 1,360 | 1,355 | 1,355 | 3,400 |
| 2025/05/14 | 1,357 | 1,364 | 1,355 | 1,355 | 5,600 |
| 2025/05/13 | 1,365 | 1,371 | 1,357 | 1,357 | 6,000 |
| 2025/05/12 | 1,370 | 1,374 | 1,356 | 1,356 | 15,900 |
| 2025/05/09 | 1,375 | 1,375 | 1,363 | 1,363 | 10,500 |
| 2025/05/08 | 1,373 | 1,375 | 1,364 | 1,375 | 8,500 |
| 2025/05/07 | 1,358 | 1,371 | 1,358 | 1,371 | 8,600 |
| 2025/05/02 | 1,367 | 1,367 | 1,358 | 1,360 | 5,500 |
| 2025/05/01 | 1,361 | 1,367 | 1,358 | 1,367 | 7,200 |
| 2025/04/30 | 1,352 | 1,361 | 1,350 | 1,361 | 9,200 |
| 2025/04/28 | 1,348 | 1,351 | 1,341 | 1,351 | 8,700 |
| 2025/04/25 | 1,342 | 1,346 | 1,336 | 1,338 | 5,500 |
| 2025/04/24 | 1,352 | 1,352 | 1,334 | 1,342 | 5,700 |
| 2025/04/23 | 1,349 | 1,350 | 1,338 | 1,341 | 5,200 |
| 2025/04/22 | 1,334 | 1,348 | 1,333 | 1,342 | 7,400 |
| 2025/04/21 | 1,340 | 1,347 | 1,334 | 1,334 | 6,100 |
| 2025/04/18 | 1,330 | 1,338 | 1,326 | 1,335 | 5,600 |
| 2025/04/17 | 1,323 | 1,328 | 1,317 | 1,325 | 6,600 |
| 2025/04/16 | 1,325 | 1,330 | 1,315 | 1,324 | 6,400 |
| 2025/04/15 | 1,333 | 1,340 | 1,320 | 1,328 | 7,500 |
| 2025/04/14 | 1,346 | 1,347 | 1,330 | 1,330 | 10,100 |
| 2025/04/11 | 1,323 | 1,342 | 1,300 | 1,340 | 17,200 |
| 2025/04/10 | 1,329 | 1,332 | 1,302 | 1,319 | 20,800 |
| 2025/04/09 | 1,290 | 1,294 | 1,260 | 1,278 | 36,800 |
| 2025/04/08 | 1,280 | 1,307 | 1,277 | 1,290 | 48,100 |
| 2025/04/07 | 1,236 | 1,258 | 1,215 | 1,230 | 54,000 |
| 2025/04/04 | 1,301 | 1,303 | 1,268 | 1,296 | 58,200 |
| 2025/04/03 | 1,313 | 1,329 | 1,306 | 1,322 | 36,700 |
| 2025/04/02 | 1,340 | 1,342 | 1,321 | 1,329 | 24,300 |
| 2025/04/01 | 1,362 | 1,362 | 1,325 | 1,327 | 25,100 |
| 2025/03/31 | 1,369 | 1,369 | 1,339 | 1,351 | 43,500 |
| 2025/03/28 | 1,370 | 1,383 | 1,355 | 1,373 | 102,100 |
| 2025/03/27 | 1,423 | 1,426 | 1,416 | 1,425 | 186,400 |
| 2025/03/26 | 1,418 | 1,430 | 1,413 | 1,423 | 81,300 |
| 2025/03/25 | 1,412 | 1,415 | 1,404 | 1,411 | 52,300 |
| 2025/03/24 | 1,435 | 1,436 | 1,410 | 1,412 | 76,700 |
| 2025/03/21 | 1,426 | 1,432 | 1,420 | 1,420 | 55,200 |
| 2025/03/19 | 1,432 | 1,432 | 1,420 | 1,426 | 57,000 |
| 2025/03/18 | 1,430 | 1,438 | 1,430 | 1,431 | 26,300 |
| 2025/03/17 | 1,450 | 1,457 | 1,427 | 1,430 | 41,000 |
| 2025/03/14 | 1,430 | 1,434 | 1,422 | 1,426 | 26,400 |
| 2025/03/13 | 1,429 | 1,434 | 1,423 | 1,426 | 20,600 |
| 2025/03/12 | 1,421 | 1,431 | 1,421 | 1,425 | 17,700 |
| 2025/03/11 | 1,423 | 1,423 | 1,409 | 1,421 | 28,400 |
| 2025/03/10 | 1,429 | 1,435 | 1,417 | 1,418 | 31,000 |
| 2025/03/07 | 1,398 | 1,419 | 1,385 | 1,416 | 37,100 |
| 2025/03/06 | 1,387 | 1,394 | 1,380 | 1,388 | 13,200 |
| 2025/03/05 | 1,375 | 1,379 | 1,369 | 1,379 | 14,200 |
| 2025/03/04 | 1,373 | 1,382 | 1,368 | 1,376 | 24,600 |
| 2025/03/03 | 1,360 | 1,375 | 1,355 | 1,372 | 25,000 |
| 2025/02/28 | 1,346 | 1,352 | 1,338 | 1,348 | 24,400 |
| 2025/02/27 | 1,353 | 1,356 | 1,342 | 1,350 | 19,800 |
| 2025/02/26 | 1,350 | 1,355 | 1,337 | 1,353 | 25,400 |
| 2025/02/25 | 1,358 | 1,365 | 1,350 | 1,351 | 15,800 |
| 2025/02/21 | 1,377 | 1,377 | 1,356 | 1,358 | 20,700 |
| 2025/02/20 | 1,385 | 1,393 | 1,374 | 1,377 | 19,200 |
| 2025/02/19 | 1,401 | 1,404 | 1,384 | 1,384 | 16,400 |
| 2025/02/18 | 1,405 | 1,410 | 1,400 | 1,400 | 9,600 |
| 2025/02/17 | 1,404 | 1,408 | 1,400 | 1,405 | 8,200 |
| 2025/02/14 | 1,400 | 1,404 | 1,395 | 1,400 | 8,600 |
| 2025/02/13 | 1,400 | 1,405 | 1,388 | 1,395 | 17,100 |
| 2025/02/12 | 1,399 | 1,399 | 1,380 | 1,382 | 18,900 |
| 2025/02/10 | 1,379 | 1,395 | 1,378 | 1,395 | 17,300 |
| 2025/02/07 | 1,362 | 1,380 | 1,356 | 1,370 | 24,900 |
| 2025/02/06 | 1,333 | 1,351 | 1,330 | 1,351 | 20,100 |
| 2025/02/05 | 1,332 | 1,339 | 1,322 | 1,325 | 16,800 |
| 2025/02/04 | 1,349 | 1,350 | 1,332 | 1,332 | 17,900 |
| 2025/02/03 | 1,336 | 1,349 | 1,324 | 1,349 | 15,800 |
| 2025/01/31 | 1,325 | 1,335 | 1,320 | 1,322 | 16,400 |
| 2025/01/30 | 1,355 | 1,357 | 1,300 | 1,300 | 102,400 |
| 2025/01/29 | 1,356 | 1,370 | 1,356 | 1,356 | 12,800 |
| 2025/01/28 | 1,356 | 1,362 | 1,351 | 1,353 | 13,200 |
| 2025/01/27 | 1,343 | 1,356 | 1,340 | 1,351 | 12,600 |
| 2025/01/24 | 1,338 | 1,342 | 1,333 | 1,335 | 8,300 |
| 2025/01/23 | 1,334 | 1,339 | 1,331 | 1,338 | 6,600 |
| 2025/01/22 | 1,335 | 1,339 | 1,326 | 1,335 | 7,000 |
| 2025/01/21 | 1,317 | 1,327 | 1,316 | 1,327 | 6,400 |
| 2025/01/20 | 1,307 | 1,327 | 1,307 | 1,317 | 8,300 |
| 2025/01/17 | 1,306 | 1,312 | 1,300 | 1,300 | 15,100 |
| 2025/01/16 | 1,322 | 1,323 | 1,307 | 1,310 | 16,700 |
| 2025/01/15 | 1,327 | 1,334 | 1,318 | 1,322 | 12,500 |
| 2025/01/14 | 1,341 | 1,349 | 1,325 | 1,325 | 22,100 |
| 2025/01/10 | 1,341 | 1,350 | 1,341 | 1,341 | 6,600 |
| 2025/01/09 | 1,370 | 1,370 | 1,341 | 1,341 | 17,200 |
| 2025/01/08 | 1,369 | 1,370 | 1,363 | 1,365 | 8,600 |
| 2025/01/07 | 1,362 | 1,370 | 1,354 | 1,369 | 12,700 |
| 2025/01/06 | 1,362 | 1,364 | 1,355 | 1,357 | 13,100 |
| 2024/12/30 | 1,342 | 1,352 | 1,342 | 1,352 | 11,000 |
| 2024/12/27 | 1,321 | 1,342 | 1,321 | 1,340 | 15,100 |
| 2024/12/26 | 1,309 | 1,319 | 1,307 | 1,319 | 11,200 |
| 2024/12/25 | 1,315 | 1,317 | 1,307 | 1,309 | 10,100 |
| 2024/12/24 | 1,311 | 1,315 | 1,311 | 1,315 | 5,200 |
| 2024/12/23 | 1,316 | 1,318 | 1,310 | 1,311 | 7,400 |
| 2024/12/20 | 1,306 | 1,314 | 1,305 | 1,312 | 8,200 |
| 2024/12/19 | 1,305 | 1,310 | 1,305 | 1,310 | 4,400 |
| 2024/12/18 | 1,301 | 1,310 | 1,301 | 1,305 | 7,900 |
| 2024/12/17 | 1,308 | 1,309 | 1,301 | 1,301 | 7,100 |
| 2024/12/16 | 1,312 | 1,314 | 1,306 | 1,306 | 8,600 |
| 2024/12/13 | 1,313 | 1,319 | 1,312 | 1,312 | 4,100 |
| 2024/12/12 | 1,320 | 1,322 | 1,313 | 1,314 | 7,900 |
| 2024/12/11 | 1,324 | 1,325 | 1,317 | 1,317 | 6,500 |
| 2024/12/10 | 1,316 | 1,323 | 1,316 | 1,320 | 8,900 |
| 2024/12/09 | 1,307 | 1,316 | 1,307 | 1,316 | 9,300 |
| 2024/12/06 | 1,310 | 1,312 | 1,305 | 1,307 | 3,400 |
| 2024/12/05 | 1,311 | 1,318 | 1,305 | 1,305 | 4,800 |
| 2024/12/04 | 1,308 | 1,319 | 1,305 | 1,311 | 15,700 |
| 2024/12/03 | 1,310 | 1,315 | 1,306 | 1,314 | 9,300 |
| 2024/12/02 | 1,304 | 1,308 | 1,301 | 1,306 | 8,400 |
| 2024/11/29 | 1,305 | 1,318 | 1,303 | 1,306 | 2,700 |
| 2024/11/28 | 1,309 | 1,315 | 1,304 | 1,304 | 6,300 |
| 2024/11/27 | 1,313 | 1,317 | 1,306 | 1,308 | 6,400 |
| 2024/11/26 | 1,312 | 1,320 | 1,308 | 1,313 | 6,900 |
| 2024/11/25 | 1,308 | 1,322 | 1,307 | 1,312 | 13,700 |
| 2024/11/22 | 1,307 | 1,316 | 1,305 | 1,313 | 8,700 |
| 2024/11/21 | 1,299 | 1,309 | 1,299 | 1,305 | 4,900 |
| 2024/11/20 | 1,304 | 1,310 | 1,290 | 1,291 | 10,700 |
| 2024/11/19 | 1,303 | 1,310 | 1,303 | 1,303 | 4,700 |
| 2024/11/18 | 1,303 | 1,309 | 1,298 | 1,304 | 7,600 |
| 2024/11/15 | 1,305 | 1,305 | 1,298 | 1,304 | 5,700 |
| 2024/11/14 | 1,300 | 1,303 | 1,296 | 1,301 | 7,800 |
| 2024/11/13 | 1,289 | 1,297 | 1,288 | 1,289 | 8,900 |
| 2024/11/12 | 1,298 | 1,302 | 1,285 | 1,285 | 11,800 |
| 2024/11/11 | 1,279 | 1,290 | 1,277 | 1,290 | 11,000 |
| 2024/11/08 | 1,283 | 1,288 | 1,275 | 1,279 | 16,000 |
| 2024/11/07 | 1,286 | 1,294 | 1,282 | 1,282 | 10,100 |
| 2024/11/06 | 1,288 | 1,295 | 1,276 | 1,286 | 15,900 |
| 2024/11/05 | 1,293 | 1,296 | 1,276 | 1,276 | 13,800 |
| 2024/11/01 | 1,290 | 1,298 | 1,288 | 1,290 | 10,500 |
| 2024/10/31 | 1,280 | 1,296 | 1,280 | 1,295 | 13,700 |
| 2024/10/30 | 1,294 | 1,303 | 1,275 | 1,276 | 72,800 |
| 2024/10/29 | 1,300 | 1,304 | 1,281 | 1,294 | 50,600 |
| 2024/10/28 | 1,312 | 1,340 | 1,312 | 1,334 | 12,000 |
| 2024/10/25 | 1,334 | 1,335 | 1,300 | 1,311 | 22,400 |
| 2024/10/24 | 1,345 | 1,348 | 1,330 | 1,330 | 12,400 |
| 2024/10/23 | 1,352 | 1,357 | 1,345 | 1,345 | 12,400 |
| 2024/10/22 | 1,359 | 1,359 | 1,350 | 1,355 | 11,400 |
| 2024/10/21 | 1,368 | 1,368 | 1,353 | 1,353 | 10,600 |
| 2024/10/18 | 1,374 | 1,374 | 1,364 | 1,368 | 7,300 |
| 2024/10/17 | 1,374 | 1,377 | 1,368 | 1,371 | 7,900 |
| 2024/10/16 | 1,390 | 1,392 | 1,367 | 1,372 | 15,500 |
| 2024/10/15 | 1,383 | 1,390 | 1,380 | 1,390 | 10,400 |
| 2024/10/11 | 1,382 | 1,382 | 1,375 | 1,380 | 4,000 |
| 2024/10/10 | 1,382 | 1,383 | 1,377 | 1,382 | 5,500 |
| 2024/10/09 | 1,396 | 1,396 | 1,375 | 1,382 | 14,900 |
| 2024/10/08 | 1,400 | 1,402 | 1,392 | 1,392 | 6,700 |
| 2024/10/07 | 1,402 | 1,404 | 1,397 | 1,400 | 8,200 |
| 2024/10/04 | 1,399 | 1,400 | 1,393 | 1,395 | 4,900 |
| 2024/10/03 | 1,404 | 1,407 | 1,384 | 1,400 | 11,400 |
| 2024/10/02 | 1,413 | 1,413 | 1,401 | 1,401 | 5,900 |
| 2024/10/01 | 1,419 | 1,419 | 1,402 | 1,413 | 4,300 |
| 2024/09/30 | 1,400 | 1,415 | 1,397 | 1,401 | 5,800 |
| 2024/09/27 | 1,431 | 1,431 | 1,389 | 1,413 | 11,400 |
| 2024/09/26 | 1,407 | 1,433 | 1,399 | 1,433 | 16,200 |
| 2024/09/25 | 1,390 | 1,395 | 1,380 | 1,395 | 9,900 |
| 2024/09/24 | 1,402 | 1,402 | 1,385 | 1,386 | 8,700 |
| 2024/09/20 | 1,397 | 1,397 | 1,383 | 1,387 | 7,000 |
| 2024/09/19 | 1,393 | 1,400 | 1,387 | 1,396 | 4,100 |
| 2024/09/18 | 1,381 | 1,396 | 1,381 | 1,393 | 2,600 |
| 2024/09/17 | 1,385 | 1,398 | 1,373 | 1,373 | 5,400 |
| 2024/09/13 | 1,392 | 1,399 | 1,380 | 1,385 | 4,600 |
| 2024/09/12 | 1,361 | 1,399 | 1,361 | 1,384 | 9,000 |
| 2024/09/11 | 1,390 | 1,390 | 1,350 | 1,356 | 9,300 |
| 2024/09/10 | 1,390 | 1,400 | 1,390 | 1,390 | 2,800 |
| 2024/09/09 | 1,359 | 1,397 | 1,358 | 1,390 | 8,800 |
| 2024/09/06 | 1,411 | 1,417 | 1,380 | 1,380 | 10,000 |
| 2024/09/05 | 1,415 | 1,427 | 1,406 | 1,408 | 6,000 |
| 2024/09/04 | 1,430 | 1,433 | 1,415 | 1,415 | 7,400 |
| 2024/09/03 | 1,438 | 1,439 | 1,432 | 1,439 | 4,100 |
| 2024/09/02 | 1,420 | 1,429 | 1,416 | 1,429 | 4,900 |
| 2024/08/30 | 1,406 | 1,420 | 1,406 | 1,414 | 3,000 |
| 2024/08/29 | 1,403 | 1,417 | 1,403 | 1,404 | 3,400 |
| 2024/08/28 | 1,405 | 1,407 | 1,401 | 1,407 | 1,900 |
| 2024/08/27 | 1,400 | 1,410 | 1,400 | 1,406 | 2,200 |
| 2024/08/26 | 1,400 | 1,404 | 1,397 | 1,397 | 4,600 |
| 2024/08/23 | 1,399 | 1,405 | 1,399 | 1,399 | 2,700 |
| 2024/08/22 | 1,405 | 1,409 | 1,399 | 1,399 | 4,000 |
| 2024/08/21 | 1,408 | 1,410 | 1,403 | 1,405 | 5,900 |
| 2024/08/20 | 1,418 | 1,420 | 1,405 | 1,408 | 2,400 |
| 2024/08/19 | 1,413 | 1,420 | 1,405 | 1,405 | 4,800 |