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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,451 | 1,467 | 1,451 | 1,464 | 7,400 |
| 2024/07/25 | 1,467 | 1,469 | 1,454 | 1,462 | 13,400 |
| 2024/07/24 | 1,479 | 1,480 | 1,470 | 1,470 | 6,200 |
| 2024/07/23 | 1,480 | 1,480 | 1,474 | 1,479 | 3,700 |
| 2024/07/22 | 1,479 | 1,479 | 1,470 | 1,475 | 6,100 |
| 2024/07/19 | 1,476 | 1,477 | 1,467 | 1,470 | 7,000 |
| 2024/07/18 | 1,471 | 1,479 | 1,470 | 1,474 | 3,800 |
| 2024/07/17 | 1,478 | 1,480 | 1,470 | 1,471 | 5,600 |
| 2024/07/16 | 1,465 | 1,475 | 1,465 | 1,473 | 4,600 |
| 2024/07/12 | 1,468 | 1,472 | 1,459 | 1,463 | 4,400 |
| 2024/07/11 | 1,455 | 1,469 | 1,455 | 1,469 | 6,100 |
| 2024/07/10 | 1,472 | 1,472 | 1,451 | 1,451 | 14,200 |
| 2024/07/09 | 1,480 | 1,480 | 1,462 | 1,462 | 11,300 |
| 2024/07/08 | 1,494 | 1,494 | 1,472 | 1,475 | 9,600 |
| 2024/07/05 | 1,494 | 1,497 | 1,480 | 1,480 | 8,400 |
| 2024/07/04 | 1,488 | 1,490 | 1,480 | 1,490 | 5,400 |
| 2024/07/03 | 1,483 | 1,487 | 1,480 | 1,480 | 7,000 |
| 2024/07/02 | 1,491 | 1,491 | 1,481 | 1,482 | 6,100 |
| 2024/07/01 | 1,480 | 1,489 | 1,477 | 1,478 | 8,400 |
| 2024/06/28 | 1,500 | 1,502 | 1,478 | 1,478 | 13,800 |
| 2024/06/27 | 1,489 | 1,502 | 1,489 | 1,493 | 7,500 |
| 2024/06/26 | 1,488 | 1,488 | 1,480 | 1,486 | 7,100 |
| 2024/06/25 | 1,471 | 1,478 | 1,461 | 1,478 | 5,900 |
| 2024/06/24 | 1,455 | 1,467 | 1,455 | 1,457 | 7,700 |
| 2024/06/21 | 1,447 | 1,453 | 1,446 | 1,452 | 5,100 |
| 2024/06/20 | 1,452 | 1,454 | 1,437 | 1,447 | 9,500 |
| 2024/06/19 | 1,451 | 1,454 | 1,443 | 1,452 | 4,100 |
| 2024/06/18 | 1,441 | 1,450 | 1,440 | 1,441 | 9,200 |
| 2024/06/17 | 1,462 | 1,468 | 1,441 | 1,441 | 11,600 |
| 2024/06/14 | 1,451 | 1,471 | 1,451 | 1,463 | 8,600 |
| 2024/06/13 | 1,479 | 1,479 | 1,451 | 1,451 | 10,300 |
| 2024/06/12 | 1,453 | 1,475 | 1,453 | 1,475 | 7,800 |
| 2024/06/11 | 1,451 | 1,459 | 1,446 | 1,453 | 7,500 |
| 2024/06/10 | 1,452 | 1,452 | 1,444 | 1,445 | 7,200 |
| 2024/06/07 | 1,446 | 1,455 | 1,442 | 1,442 | 6,000 |
| 2024/06/06 | 1,455 | 1,455 | 1,437 | 1,446 | 6,100 |
| 2024/06/05 | 1,468 | 1,468 | 1,445 | 1,445 | 11,500 |
| 2024/06/04 | 1,472 | 1,472 | 1,463 | 1,463 | 4,600 |
| 2024/06/03 | 1,473 | 1,484 | 1,464 | 1,464 | 8,900 |
| 2024/05/31 | 1,448 | 1,472 | 1,440 | 1,472 | 8,200 |
| 2024/05/30 | 1,439 | 1,441 | 1,425 | 1,441 | 10,200 |
| 2024/05/29 | 1,465 | 1,470 | 1,443 | 1,449 | 11,100 |
| 2024/05/28 | 1,470 | 1,481 | 1,465 | 1,469 | 5,600 |
| 2024/05/27 | 1,484 | 1,488 | 1,470 | 1,470 | 7,600 |
| 2024/05/24 | 1,481 | 1,495 | 1,481 | 1,484 | 5,600 |
| 2024/05/23 | 1,496 | 1,496 | 1,481 | 1,481 | 5,800 |
| 2024/05/22 | 1,513 | 1,513 | 1,481 | 1,481 | 9,600 |
| 2024/05/21 | 1,498 | 1,515 | 1,497 | 1,510 | 12,600 |
| 2024/05/20 | 1,462 | 1,491 | 1,462 | 1,480 | 11,200 |
| 2024/05/17 | 1,460 | 1,467 | 1,457 | 1,462 | 7,500 |
| 2024/05/16 | 1,488 | 1,488 | 1,457 | 1,460 | 17,500 |
| 2024/05/15 | 1,491 | 1,497 | 1,488 | 1,488 | 9,000 |
| 2024/05/14 | 1,520 | 1,520 | 1,491 | 1,498 | 13,500 |
| 2024/05/13 | 1,520 | 1,521 | 1,502 | 1,521 | 12,200 |
| 2024/05/10 | 1,543 | 1,550 | 1,520 | 1,520 | 11,400 |
| 2024/05/09 | 1,563 | 1,571 | 1,530 | 1,543 | 21,100 |
| 2024/05/08 | 1,581 | 1,591 | 1,578 | 1,591 | 6,300 |
| 2024/05/07 | 1,565 | 1,592 | 1,565 | 1,569 | 4,100 |
| 2024/05/02 | 1,579 | 1,579 | 1,561 | 1,565 | 7,200 |
| 2024/05/01 | 1,581 | 1,595 | 1,574 | 1,574 | 7,700 |
| 2024/04/30 | 1,562 | 1,601 | 1,560 | 1,600 | 11,900 |
| 2024/04/26 | 1,600 | 1,600 | 1,566 | 1,566 | 39,900 |
| 2024/04/25 | 1,617 | 1,617 | 1,602 | 1,602 | 6,500 |
| 2024/04/24 | 1,615 | 1,619 | 1,604 | 1,619 | 6,600 |
| 2024/04/23 | 1,602 | 1,615 | 1,602 | 1,615 | 4,700 |
| 2024/04/22 | 1,600 | 1,617 | 1,598 | 1,602 | 7,500 |
| 2024/04/19 | 1,620 | 1,620 | 1,586 | 1,594 | 16,800 |
| 2024/04/18 | 1,615 | 1,634 | 1,614 | 1,628 | 6,100 |
| 2024/04/17 | 1,636 | 1,644 | 1,615 | 1,615 | 10,700 |
| 2024/04/16 | 1,661 | 1,663 | 1,625 | 1,637 | 14,400 |
| 2024/04/15 | 1,671 | 1,682 | 1,665 | 1,668 | 9,400 |
| 2024/04/12 | 1,696 | 1,696 | 1,665 | 1,671 | 9,500 |
| 2024/04/11 | 1,670 | 1,697 | 1,657 | 1,691 | 19,300 |
| 2024/04/10 | 1,657 | 1,680 | 1,655 | 1,670 | 13,200 |
| 2024/04/09 | 1,650 | 1,657 | 1,636 | 1,657 | 11,600 |
| 2024/04/08 | 1,662 | 1,662 | 1,637 | 1,652 | 14,300 |
| 2024/04/05 | 1,647 | 1,673 | 1,639 | 1,657 | 13,200 |
| 2024/04/04 | 1,649 | 1,660 | 1,641 | 1,653 | 9,300 |
| 2024/04/03 | 1,604 | 1,645 | 1,604 | 1,635 | 15,200 |
| 2024/04/02 | 1,640 | 1,640 | 1,602 | 1,612 | 17,200 |
| 2024/04/01 | 1,690 | 1,690 | 1,633 | 1,649 | 29,100 |
| 2024/03/29 | 1,685 | 1,697 | 1,669 | 1,690 | 22,900 |
| 2024/03/28 | 1,650 | 1,680 | 1,643 | 1,646 | 86,500 |
| 2024/03/27 | 1,710 | 1,723 | 1,709 | 1,712 | 153,000 |
| 2024/03/26 | 1,715 | 1,719 | 1,702 | 1,705 | 51,100 |
| 2024/03/25 | 1,731 | 1,734 | 1,703 | 1,714 | 52,900 |
| 2024/03/22 | 1,740 | 1,740 | 1,714 | 1,729 | 28,900 |
| 2024/03/21 | 1,734 | 1,737 | 1,729 | 1,736 | 18,200 |
| 2024/03/19 | 1,708 | 1,728 | 1,708 | 1,728 | 11,100 |
| 2024/03/18 | 1,703 | 1,720 | 1,703 | 1,707 | 12,600 |
| 2024/03/15 | 1,701 | 1,715 | 1,701 | 1,703 | 8,200 |
| 2024/03/14 | 1,698 | 1,709 | 1,696 | 1,701 | 9,100 |
| 2024/03/13 | 1,721 | 1,733 | 1,698 | 1,698 | 15,900 |
| 2024/03/12 | 1,695 | 1,718 | 1,690 | 1,718 | 10,600 |
| 2024/03/11 | 1,730 | 1,734 | 1,681 | 1,699 | 32,400 |
| 2024/03/08 | 1,713 | 1,748 | 1,713 | 1,734 | 19,300 |
| 2024/03/07 | 1,711 | 1,731 | 1,711 | 1,713 | 12,100 |
| 2024/03/06 | 1,718 | 1,729 | 1,706 | 1,708 | 60,100 |
| 2024/03/05 | 1,692 | 1,732 | 1,691 | 1,715 | 21,800 |
| 2024/03/04 | 1,769 | 1,785 | 1,689 | 1,692 | 49,100 |
| 2024/03/01 | 1,674 | 1,676 | 1,635 | 1,649 | 18,900 |
| 2024/02/29 | 1,653 | 1,682 | 1,648 | 1,675 | 13,200 |
| 2024/02/28 | 1,643 | 1,682 | 1,643 | 1,655 | 16,800 |
| 2024/02/27 | 1,625 | 1,641 | 1,615 | 1,631 | 16,900 |
| 2024/02/26 | 1,613 | 1,630 | 1,610 | 1,613 | 13,500 |
| 2024/02/22 | 1,602 | 1,605 | 1,581 | 1,590 | 7,400 |
| 2024/02/21 | 1,586 | 1,594 | 1,568 | 1,584 | 8,900 |
| 2024/02/20 | 1,599 | 1,600 | 1,578 | 1,590 | 13,700 |
| 2024/02/19 | 1,557 | 1,587 | 1,556 | 1,587 | 11,500 |
| 2024/02/16 | 1,528 | 1,560 | 1,526 | 1,546 | 13,300 |
| 2024/02/15 | 1,592 | 1,594 | 1,536 | 1,536 | 28,000 |
| 2024/02/14 | 1,608 | 1,608 | 1,591 | 1,591 | 8,100 |
| 2024/02/13 | 1,598 | 1,604 | 1,590 | 1,604 | 7,500 |
| 2024/02/09 | 1,608 | 1,608 | 1,590 | 1,590 | 6,700 |
| 2024/02/08 | 1,608 | 1,608 | 1,592 | 1,594 | 8,400 |
| 2024/02/07 | 1,601 | 1,607 | 1,597 | 1,600 | 7,600 |
| 2024/02/06 | 1,594 | 1,608 | 1,594 | 1,599 | 8,900 |
| 2024/02/05 | 1,602 | 1,607 | 1,592 | 1,595 | 12,600 |
| 2024/02/02 | 1,590 | 1,609 | 1,588 | 1,602 | 10,500 |
| 2024/02/01 | 1,572 | 1,605 | 1,572 | 1,587 | 12,100 |
| 2024/01/31 | 1,566 | 1,588 | 1,563 | 1,565 | 21,500 |
| 2024/01/30 | 1,626 | 1,628 | 1,565 | 1,565 | 58,000 |
| 2024/01/29 | 1,580 | 1,605 | 1,580 | 1,604 | 16,300 |
| 2024/01/26 | 1,570 | 1,576 | 1,569 | 1,569 | 9,400 |
| 2024/01/25 | 1,560 | 1,569 | 1,560 | 1,569 | 7,300 |
| 2024/01/24 | 1,569 | 1,569 | 1,553 | 1,559 | 10,000 |
| 2024/01/23 | 1,560 | 1,568 | 1,560 | 1,560 | 8,700 |
| 2024/01/22 | 1,555 | 1,560 | 1,552 | 1,560 | 9,400 |
| 2024/01/19 | 1,549 | 1,555 | 1,546 | 1,551 | 6,600 |
| 2024/01/18 | 1,548 | 1,550 | 1,545 | 1,545 | 9,200 |
| 2024/01/17 | 1,557 | 1,558 | 1,540 | 1,540 | 12,300 |
| 2024/01/16 | 1,557 | 1,557 | 1,543 | 1,550 | 9,800 |
| 2024/01/15 | 1,542 | 1,559 | 1,542 | 1,552 | 14,000 |
| 2024/01/12 | 1,544 | 1,546 | 1,532 | 1,534 | 16,900 |
| 2024/01/11 | 1,532 | 1,552 | 1,532 | 1,544 | 12,200 |
| 2024/01/10 | 1,530 | 1,541 | 1,530 | 1,532 | 12,000 |
| 2024/01/09 | 1,520 | 1,544 | 1,518 | 1,527 | 18,200 |
| 2024/01/05 | 1,500 | 1,518 | 1,500 | 1,506 | 15,600 |
| 2024/01/04 | 1,471 | 1,500 | 1,460 | 1,499 | 23,500 |
| 2023/12/29 | 1,447 | 1,459 | 1,441 | 1,456 | 11,400 |
| 2023/12/28 | 1,447 | 1,450 | 1,439 | 1,447 | 6,200 |
| 2023/12/27 | 1,443 | 1,443 | 1,432 | 1,442 | 8,100 |
| 2023/12/26 | 1,429 | 1,435 | 1,428 | 1,435 | 5,000 |
| 2023/12/25 | 1,415 | 1,427 | 1,414 | 1,427 | 4,600 |
| 2023/12/22 | 1,418 | 1,418 | 1,409 | 1,412 | 5,200 |
| 2023/12/21 | 1,410 | 1,418 | 1,408 | 1,412 | 6,000 |
| 2023/12/20 | 1,406 | 1,414 | 1,406 | 1,412 | 4,100 |
| 2023/12/19 | 1,413 | 1,413 | 1,405 | 1,408 | 2,500 |
| 2023/12/18 | 1,413 | 1,413 | 1,401 | 1,401 | 5,200 |
| 2023/12/15 | 1,412 | 1,417 | 1,402 | 1,407 | 5,800 |
| 2023/12/14 | 1,420 | 1,420 | 1,406 | 1,410 | 5,800 |
| 2023/12/13 | 1,423 | 1,423 | 1,410 | 1,410 | 5,900 |
| 2023/12/12 | 1,416 | 1,420 | 1,412 | 1,420 | 4,900 |
| 2023/12/11 | 1,416 | 1,423 | 1,413 | 1,416 | 4,200 |
| 2023/12/08 | 1,416 | 1,416 | 1,410 | 1,410 | 7,100 |
| 2023/12/07 | 1,427 | 1,433 | 1,416 | 1,416 | 6,500 |
| 2023/12/06 | 1,419 | 1,434 | 1,419 | 1,423 | 5,400 |
| 2023/12/05 | 1,426 | 1,430 | 1,418 | 1,418 | 5,400 |
| 2023/12/04 | 1,420 | 1,432 | 1,420 | 1,428 | 3,800 |
| 2023/12/01 | 1,418 | 1,435 | 1,417 | 1,420 | 3,500 |
| 2023/11/30 | 1,414 | 1,425 | 1,412 | 1,425 | 2,400 |
| 2023/11/29 | 1,427 | 1,429 | 1,412 | 1,418 | 3,300 |
| 2023/11/28 | 1,435 | 1,435 | 1,421 | 1,421 | 3,400 |
| 2023/11/27 | 1,420 | 1,441 | 1,420 | 1,434 | 6,500 |
| 2023/11/24 | 1,417 | 1,417 | 1,410 | 1,414 | 3,600 |
| 2023/11/22 | 1,403 | 1,415 | 1,400 | 1,408 | 8,300 |
| 2023/11/21 | 1,402 | 1,402 | 1,392 | 1,402 | 7,600 |
| 2023/11/20 | 1,399 | 1,399 | 1,390 | 1,390 | 6,000 |
| 2023/11/17 | 1,390 | 1,393 | 1,381 | 1,393 | 5,500 |
| 2023/11/16 | 1,386 | 1,386 | 1,377 | 1,384 | 3,600 |
| 2023/11/15 | 1,386 | 1,386 | 1,375 | 1,384 | 3,900 |
| 2023/11/14 | 1,375 | 1,390 | 1,375 | 1,376 | 5,700 |
| 2023/11/13 | 1,380 | 1,380 | 1,372 | 1,378 | 6,300 |
| 2023/11/10 | 1,366 | 1,380 | 1,366 | 1,380 | 3,700 |
| 2023/11/09 | 1,365 | 1,378 | 1,365 | 1,366 | 6,200 |
| 2023/11/08 | 1,391 | 1,391 | 1,361 | 1,363 | 12,700 |
| 2023/11/07 | 1,382 | 1,395 | 1,376 | 1,378 | 13,100 |
| 2023/11/06 | 1,397 | 1,399 | 1,385 | 1,390 | 10,500 |
| 2023/11/02 | 1,395 | 1,395 | 1,375 | 1,385 | 10,100 |
| 2023/11/01 | 1,378 | 1,387 | 1,375 | 1,384 | 7,400 |
| 2023/10/31 | 1,387 | 1,387 | 1,361 | 1,370 | 12,700 |
| 2023/10/30 | 1,396 | 1,398 | 1,350 | 1,350 | 68,600 |
| 2023/10/27 | 1,380 | 1,396 | 1,380 | 1,396 | 8,800 |
| 2023/10/26 | 1,374 | 1,383 | 1,374 | 1,375 | 6,100 |
| 2023/10/25 | 1,393 | 1,393 | 1,376 | 1,379 | 8,800 |
| 2023/10/24 | 1,393 | 1,393 | 1,368 | 1,381 | 12,800 |
| 2023/10/23 | 1,387 | 1,393 | 1,385 | 1,386 | 6,200 |
| 2023/10/20 | 1,386 | 1,395 | 1,383 | 1,387 | 6,700 |
| 2023/10/19 | 1,380 | 1,394 | 1,380 | 1,389 | 6,200 |
| 2023/10/18 | 1,392 | 1,394 | 1,380 | 1,386 | 7,200 |
| 2023/10/17 | 1,398 | 1,398 | 1,373 | 1,386 | 8,000 |
| 2023/10/16 | 1,385 | 1,393 | 1,375 | 1,375 | 12,200 |
| 2023/10/13 | 1,399 | 1,399 | 1,384 | 1,384 | 14,000 |
| 2023/10/12 | 1,404 | 1,410 | 1,394 | 1,395 | 11,900 |
| 2023/10/11 | 1,415 | 1,415 | 1,402 | 1,404 | 8,800 |
| 2023/10/10 | 1,421 | 1,423 | 1,400 | 1,418 | 20,800 |
| 2023/10/06 | 1,384 | 1,394 | 1,384 | 1,390 | 7,600 |
| 2023/10/05 | 1,366 | 1,375 | 1,352 | 1,375 | 13,300 |
| 2023/10/04 | 1,350 | 1,362 | 1,343 | 1,349 | 23,100 |
| 2023/10/03 | 1,390 | 1,390 | 1,355 | 1,369 | 18,500 |