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 |
|---|---|---|---|---|---|
| 2026/01/29 | 1,456 | 1,459 | 1,453 | 1,454 | 4,800 |
| 2026/01/28 | 1,481 | 1,481 | 1,460 | 1,460 | 6,400 |
| 2026/01/27 | 1,490 | 1,490 | 1,477 | 1,477 | 3,800 |
| 2026/01/26 | 1,500 | 1,500 | 1,486 | 1,486 | 6,900 |
| 2026/01/23 | 1,496 | 1,502 | 1,495 | 1,500 | 3,500 |
| 2026/01/22 | 1,494 | 1,505 | 1,494 | 1,502 | 4,100 |
| 2026/01/21 | 1,499 | 1,504 | 1,488 | 1,501 | 5,600 |
| 2026/01/20 | 1,505 | 1,506 | 1,498 | 1,500 | 4,400 |
| 2026/01/19 | 1,492 | 1,505 | 1,492 | 1,505 | 8,200 |
| 2026/01/16 | 1,490 | 1,492 | 1,487 | 1,491 | 3,900 |
| 2026/01/15 | 1,488 | 1,489 | 1,485 | 1,486 | 3,000 |
| 2026/01/14 | 1,485 | 1,491 | 1,485 | 1,485 | 4,900 |
| 2026/01/13 | 1,489 | 1,492 | 1,480 | 1,485 | 13,200 |
| 2026/01/09 | 1,479 | 1,489 | 1,478 | 1,489 | 5,800 |
| 2026/01/08 | 1,475 | 1,480 | 1,473 | 1,480 | 5,400 |
| 2026/01/07 | 1,468 | 1,471 | 1,466 | 1,471 | 5,500 |
| 2026/01/06 | 1,467 | 1,468 | 1,460 | 1,468 | 4,700 |
| 2026/01/05 | 1,458 | 1,471 | 1,453 | 1,457 | 9,000 |
| 2025/12/30 | 1,451 | 1,452 | 1,445 | 1,450 | 4,100 |
| 2025/12/29 | 1,443 | 1,450 | 1,443 | 1,443 | 5,100 |
| 2025/12/26 | 1,439 | 1,439 | 1,432 | 1,439 | 2,900 |
| 2025/12/25 | 1,435 | 1,440 | 1,431 | 1,432 | 3,800 |
| 2025/12/24 | 1,440 | 1,441 | 1,430 | 1,435 | 4,800 |
| 2025/12/23 | 1,439 | 1,441 | 1,438 | 1,439 | 2,400 |
| 2025/12/22 | 1,438 | 1,447 | 1,438 | 1,439 | 5,100 |
| 2025/12/19 | 1,437 | 1,440 | 1,437 | 1,438 | 2,700 |
| 2025/12/18 | 1,437 | 1,439 | 1,436 | 1,437 | 2,600 |
| 2025/12/17 | 1,435 | 1,435 | 1,432 | 1,435 | 2,700 |
| 2025/12/16 | 1,437 | 1,438 | 1,431 | 1,431 | 3,100 |
| 2025/12/15 | 1,431 | 1,436 | 1,430 | 1,433 | 6,300 |
| 2025/12/12 | 1,426 | 1,432 | 1,423 | 1,430 | 3,500 |
| 2025/12/11 | 1,425 | 1,425 | 1,421 | 1,421 | 3,200 |
| 2025/12/10 | 1,428 | 1,428 | 1,426 | 1,427 | 5,300 |
| 2025/12/09 | 1,432 | 1,432 | 1,425 | 1,432 | 2,500 |
| 2025/12/08 | 1,430 | 1,432 | 1,425 | 1,429 | 7,100 |
| 2025/12/05 | 1,430 | 1,432 | 1,427 | 1,430 | 4,100 |
| 2025/12/04 | 1,430 | 1,431 | 1,421 | 1,429 | 6,400 |
| 2025/12/03 | 1,422 | 1,424 | 1,420 | 1,423 | 2,100 |
| 2025/12/02 | 1,425 | 1,426 | 1,421 | 1,424 | 2,400 |
| 2025/12/01 | 1,422 | 1,425 | 1,416 | 1,420 | 4,000 |
| 2025/11/28 | 1,420 | 1,430 | 1,417 | 1,417 | 7,800 |
| 2025/11/27 | 1,413 | 1,420 | 1,413 | 1,418 | 2,300 |
| 2025/11/26 | 1,415 | 1,420 | 1,410 | 1,419 | 4,300 |
| 2025/11/25 | 1,410 | 1,416 | 1,410 | 1,413 | 3,200 |
| 2025/11/21 | 1,408 | 1,413 | 1,407 | 1,410 | 1,300 |
| 2025/11/20 | 1,413 | 1,418 | 1,408 | 1,412 | 2,100 |
| 2025/11/19 | 1,405 | 1,418 | 1,404 | 1,413 | 7,600 |
| 2025/11/18 | 1,406 | 1,407 | 1,403 | 1,407 | 3,600 |
| 2025/11/17 | 1,408 | 1,408 | 1,400 | 1,403 | 3,500 |
| 2025/11/14 | 1,399 | 1,403 | 1,399 | 1,402 | 2,600 |
| 2025/11/13 | 1,400 | 1,405 | 1,400 | 1,400 | 2,200 |
| 2025/11/12 | 1,399 | 1,400 | 1,396 | 1,399 | 2,900 |
| 2025/11/11 | 1,395 | 1,398 | 1,395 | 1,398 | 2,800 |
| 2025/11/10 | 1,391 | 1,396 | 1,391 | 1,395 | 2,000 |
| 2025/11/07 | 1,395 | 1,395 | 1,390 | 1,391 | 1,600 |
| 2025/11/06 | 1,399 | 1,400 | 1,388 | 1,395 | 7,100 |
| 2025/11/05 | 1,397 | 1,397 | 1,388 | 1,395 | 5,000 |
| 2025/11/04 | 1,385 | 1,390 | 1,385 | 1,390 | 3,300 |
| 2025/10/31 | 1,395 | 1,396 | 1,385 | 1,386 | 3,200 |
| 2025/10/30 | 1,390 | 1,400 | 1,388 | 1,396 | 4,000 |
| 2025/10/29 | 1,390 | 1,398 | 1,390 | 1,390 | 3,500 |
| 2025/10/28 | 1,398 | 1,398 | 1,393 | 1,393 | 1,600 |
| 2025/10/27 | 1,399 | 1,400 | 1,394 | 1,399 | 3,000 |
| 2025/10/24 | 1,393 | 1,399 | 1,393 | 1,399 | 2,600 |
| 2025/10/23 | 1,393 | 1,397 | 1,391 | 1,392 | 2,000 |
| 2025/10/22 | 1,389 | 1,392 | 1,388 | 1,390 | 2,000 |
| 2025/10/21 | 1,390 | 1,392 | 1,387 | 1,389 | 2,100 |
| 2025/10/20 | 1,388 | 1,390 | 1,385 | 1,390 | 3,700 |
| 2025/10/17 | 1,388 | 1,390 | 1,387 | 1,388 | 2,100 |
| 2025/10/16 | 1,388 | 1,395 | 1,388 | 1,388 | 2,800 |
| 2025/10/15 | 1,396 | 1,400 | 1,388 | 1,390 | 2,600 |
| 2025/10/14 | 1,390 | 1,394 | 1,386 | 1,390 | 4,500 |
| 2025/10/10 | 1,393 | 1,396 | 1,393 | 1,393 | 2,700 |
| 2025/10/09 | 1,400 | 1,400 | 1,393 | 1,393 | 2,200 |
| 2025/10/08 | 1,401 | 1,403 | 1,398 | 1,400 | 1,800 |
| 2025/10/07 | 1,404 | 1,404 | 1,398 | 1,399 | 2,600 |
| 2025/10/06 | 1,404 | 1,406 | 1,393 | 1,398 | 5,300 |
| 2025/10/03 | 1,393 | 1,405 | 1,393 | 1,393 | 3,300 |
| 2025/10/02 | 1,397 | 1,397 | 1,394 | 1,394 | 3,500 |
| 2025/10/01 | 1,404 | 1,405 | 1,397 | 1,397 | 3,100 |
| 2025/09/30 | 1,414 | 1,414 | 1,403 | 1,408 | 3,300 |
| 2025/09/29 | 1,405 | 1,414 | 1,401 | 1,414 | 4,500 |
| 2025/09/26 | 1,409 | 1,415 | 1,409 | 1,409 | 3,400 |
| 2025/09/25 | 1,416 | 1,418 | 1,408 | 1,408 | 5,500 |
| 2025/09/24 | 1,411 | 1,417 | 1,410 | 1,410 | 4,100 |
| 2025/09/22 | 1,411 | 1,417 | 1,410 | 1,416 | 2,300 |
| 2025/09/19 | 1,419 | 1,419 | 1,411 | 1,411 | 2,800 |
| 2025/09/18 | 1,412 | 1,415 | 1,410 | 1,411 | 3,300 |
| 2025/09/17 | 1,415 | 1,417 | 1,411 | 1,414 | 2,200 |
| 2025/09/16 | 1,415 | 1,419 | 1,411 | 1,415 | 6,400 |
| 2025/09/12 | 1,415 | 1,418 | 1,414 | 1,415 | 1,900 |
| 2025/09/11 | 1,418 | 1,419 | 1,415 | 1,415 | 2,700 |
| 2025/09/10 | 1,415 | 1,420 | 1,414 | 1,415 | 3,000 |
| 2025/09/09 | 1,414 | 1,419 | 1,414 | 1,414 | 2,100 |
| 2025/09/08 | 1,416 | 1,420 | 1,414 | 1,414 | 3,100 |
| 2025/09/05 | 1,420 | 1,421 | 1,412 | 1,416 | 2,700 |
| 2025/09/04 | 1,414 | 1,420 | 1,411 | 1,420 | 3,000 |
| 2025/09/03 | 1,416 | 1,416 | 1,414 | 1,414 | 1,500 |
| 2025/09/02 | 1,417 | 1,419 | 1,415 | 1,419 | 4,200 |
| 2025/09/01 | 1,414 | 1,419 | 1,414 | 1,417 | 2,700 |
| 2025/08/29 | 1,412 | 1,414 | 1,410 | 1,414 | 2,400 |
| 2025/08/28 | 1,410 | 1,415 | 1,406 | 1,412 | 2,700 |
| 2025/08/27 | 1,412 | 1,415 | 1,410 | 1,415 | 2,200 |
| 2025/08/26 | 1,414 | 1,415 | 1,410 | 1,411 | 2,100 |
| 2025/08/25 | 1,412 | 1,414 | 1,410 | 1,410 | 6,100 |
| 2025/08/22 | 1,403 | 1,410 | 1,402 | 1,410 | 2,600 |
| 2025/08/21 | 1,403 | 1,410 | 1,402 | 1,404 | 3,800 |
| 2025/08/20 | 1,402 | 1,409 | 1,402 | 1,404 | 4,400 |
| 2025/08/19 | 1,402 | 1,405 | 1,402 | 1,402 | 2,900 |
| 2025/08/18 | 1,402 | 1,411 | 1,401 | 1,402 | 8,300 |
| 2025/08/15 | 1,408 | 1,410 | 1,405 | 1,409 | 3,300 |
| 2025/08/14 | 1,404 | 1,409 | 1,400 | 1,405 | 3,500 |
| 2025/08/13 | 1,406 | 1,410 | 1,405 | 1,405 | 4,600 |
| 2025/08/12 | 1,402 | 1,407 | 1,402 | 1,406 | 4,800 |
| 2025/08/08 | 1,400 | 1,404 | 1,400 | 1,402 | 1,900 |
| 2025/08/07 | 1,401 | 1,405 | 1,400 | 1,400 | 2,800 |
| 2025/08/06 | 1,403 | 1,405 | 1,400 | 1,405 | 3,800 |
| 2025/08/05 | 1,409 | 1,410 | 1,405 | 1,405 | 3,000 |
| 2025/08/04 | 1,408 | 1,410 | 1,404 | 1,405 | 3,500 |
| 2025/08/01 | 1,402 | 1,408 | 1,401 | 1,408 | 3,100 |
| 2025/07/31 | 1,404 | 1,405 | 1,400 | 1,402 | 2,500 |
| 2025/07/30 | 1,401 | 1,403 | 1,400 | 1,403 | 2,100 |
| 2025/07/29 | 1,407 | 1,407 | 1,401 | 1,401 | 3,000 |
| 2025/07/28 | 1,409 | 1,409 | 1,406 | 1,407 | 2,100 |
| 2025/07/25 | 1,405 | 1,409 | 1,405 | 1,406 | 2,000 |
| 2025/07/24 | 1,406 | 1,409 | 1,405 | 1,405 | 3,600 |
| 2025/07/23 | 1,410 | 1,410 | 1,406 | 1,410 | 4,600 |
| 2025/07/22 | 1,409 | 1,410 | 1,406 | 1,409 | 3,600 |
| 2025/07/18 | 1,409 | 1,409 | 1,405 | 1,409 | 2,400 |
| 2025/07/17 | 1,409 | 1,410 | 1,403 | 1,408 | 2,400 |
| 2025/07/16 | 1,412 | 1,412 | 1,403 | 1,404 | 1,400 |
| 2025/07/15 | 1,407 | 1,410 | 1,405 | 1,406 | 2,100 |
| 2025/07/14 | 1,410 | 1,412 | 1,403 | 1,410 | 3,900 |
| 2025/07/11 | 1,412 | 1,413 | 1,410 | 1,410 | 3,800 |
| 2025/07/10 | 1,410 | 1,411 | 1,410 | 1,410 | 4,600 |
| 2025/07/09 | 1,409 | 1,410 | 1,405 | 1,410 | 3,000 |
| 2025/07/08 | 1,407 | 1,408 | 1,397 | 1,405 | 3,300 |
| 2025/07/07 | 1,400 | 1,404 | 1,399 | 1,404 | 3,500 |
| 2025/07/04 | 1,399 | 1,399 | 1,395 | 1,398 | 3,000 |
| 2025/07/03 | 1,395 | 1,400 | 1,393 | 1,395 | 3,200 |
| 2025/07/02 | 1,390 | 1,395 | 1,390 | 1,392 | 2,300 |
| 2025/07/01 | 1,396 | 1,396 | 1,390 | 1,392 | 3,200 |
| 2025/06/30 | 1,400 | 1,400 | 1,396 | 1,396 | 4,700 |
| 2025/06/27 | 1,402 | 1,407 | 1,399 | 1,399 | 5,500 |
| 2025/06/26 | 1,403 | 1,408 | 1,398 | 1,402 | 2,900 |
| 2025/06/25 | 1,410 | 1,410 | 1,401 | 1,403 | 2,700 |
| 2025/06/24 | 1,398 | 1,410 | 1,398 | 1,402 | 3,300 |
| 2025/06/23 | 1,404 | 1,404 | 1,397 | 1,401 | 4,900 |
| 2025/06/20 | 1,402 | 1,410 | 1,394 | 1,410 | 7,000 |
| 2025/06/19 | 1,392 | 1,402 | 1,392 | 1,402 | 8,000 |
| 2025/06/18 | 1,395 | 1,396 | 1,392 | 1,392 | 3,100 |
| 2025/06/17 | 1,397 | 1,397 | 1,393 | 1,396 | 2,900 |
| 2025/06/16 | 1,391 | 1,395 | 1,387 | 1,394 | 3,500 |
| 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 |