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

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
2011/12/30 950 950 950 950 600
2011/12/21 800 800 800 800 200
2011/12/20 745 745 745 745 200
2011/12/16 820 820 820 820 100
2011/12/14 815 815 815 815 200
2011/12/13 815 815 815 815 200
2011/12/12 815 815 815 815 3,100
2011/12/09 815 815 815 815 300
2011/12/08 820 820 815 815 400
2011/12/07 848 848 830 830 300
2011/12/05 848 850 848 850 200
2011/12/02 848 848 818 818 300
2011/11/30 850 850 850 850 300
2011/11/29 799 799 799 799 1,200
2011/11/28 855 859 855 859 800
2011/11/28 1 -> 1.20 分割
2011/11/25 950 950 950 950 300
2011/11/24 948 948 948 948 100
2011/11/22 905 905 905 905 100
2011/11/21 905 905 905 905 500
2011/11/18 0 0 0 920 0
2011/11/17 0 0 0 920 0
2011/11/16 0 0 0 920 0
2011/11/15 0 0 0 920 0
2011/11/14 920 920 920 920 200
2011/11/11 0 0 0 930 0
2011/11/10 930 930 930 930 1,200
2011/11/09 0 0 0 930 0
2011/11/08 930 930 930 930 200
2011/11/07 935 935 930 930 400
2011/11/04 950 950 950 950 200
2011/11/02 970 970 970 970 200
2011/11/01 0 0 0 924 0
2011/10/31 0 0 0 924 0
2011/10/28 0 0 0 924 0
2011/10/27 920 924 920 924 1,800
2011/10/26 980 980 980 980 1,000
2011/10/25 0 0 0 980 0
2011/10/24 0 0 0 950 0
2011/10/21 0 0 0 980 0
2011/10/20 0 0 0 980 0
2011/10/19 0 0 0 980 0
2011/10/18 0 0 0 980 0
2011/10/17 0 0 0 980 0
2011/10/14 0 0 0 980 0
2011/10/13 0 0 0 980 0
2011/10/12 0 0 0 980 0
2011/10/11 980 980 980 980 1,500
2011/10/07 0 0 0 990 0
2011/10/06 0 0 0 990 0
2011/10/05 990 990 990 990 100
2011/10/04 995 995 995 995 200
2011/10/03 0 0 0 915 0
2011/09/30 915 915 915 915 1,200
2011/09/29 0 0 0 1,050 0
2011/09/28 0 0 0 1,050 0
2011/09/27 0 0 0 1,050 0
2011/09/26 1,050 1,050 1,050 1,050 800
2011/09/22 0 0 0 1,060 0
2011/09/21 0 0 0 1,060 0
2011/09/20 0 0 0 1,060 0
2011/09/16 1,060 1,060 1,060 1,060 700
2011/09/15 0 0 0 910 0
2011/09/14 0 0 0 910 0
2011/09/13 0 0 0 910 0
2011/09/12 0 0 0 910 0
2011/09/09 0 0 0 910 0
2011/09/08 0 0 0 910 0
2011/09/07 910 910 910 910 100
2011/09/06 930 930 930 930 100
2011/09/05 980 980 950 950 1,000
2011/09/02 980 980 980 980 200
2011/09/01 880 880 880 880 100
2011/08/31 880 880 880 880 100
2011/08/30 900 900 900 900 200
2011/08/29 0 0 0 950 0
2011/08/26 0 0 0 950 0
2011/08/25 0 0 0 950 0
2011/08/24 0 0 0 950 0
2011/08/23 0 0 0 950 0
2011/08/22 0 0 0 950 0
2011/08/19 0 0 0 950 0
2011/08/18 0 0 0 950 0
2011/08/17 0 0 0 950 0
2011/08/16 0 0 0 950 0
2011/08/15 0 0 0 950 0
2011/08/12 0 0 0 950 0
2011/08/11 0 0 0 950 0
2011/08/10 950 950 950 950 1,100
2011/08/09 0 0 0 950 0
2011/08/08 0 0 0 950 0
2011/08/05 0 0 0 950 0
2011/08/04 0 0 0 950 0
2011/08/03 0 0 0 950 0
2011/08/02 950 950 950 950 100
2011/08/01 950 950 950 950 900
2011/07/29 0 0 0 1,000 0
2011/07/28 0 0 0 1,000 0
2011/07/27 0 0 0 1,000 0
2011/07/26 0 0 0 1,000 0
2011/07/25 0 0 0 1,000 0
2011/07/22 0 0 0 1,000 0
2011/07/21 0 0 0 1,000 0
2011/07/20 0 0 0 1,000 0
2011/07/19 0 0 0 1,000 0
2011/07/15 1,000 1,000 1,000 1,000 800
2011/07/14 850 850 850 850 500
2011/07/13 850 850 850 850 4,000
2011/07/12 835 850 835 850 1,000
2011/07/11 830 840 830 835 600
2011/07/08 0 0 0 830 0
2011/07/07 820 830 820 830 800
2011/07/06 0 0 0 829 0
2011/07/05 0 0 0 829 0
2011/07/04 829 829 829 829 100
2011/07/01 829 829 800 800 1,400
2011/06/30 0 0 0 801 0
2011/06/29 801 801 801 801 200
2011/06/28 0 0 0 800 0
2011/06/27 0 0 0 800 0
2011/06/24 0 0 0 800 0
2011/06/23 0 0 0 800 0
2011/06/22 0 0 0 800 0
2011/06/21 0 0 0 800 0
2011/06/20 0 0 0 800 0
2011/06/17 0 0 0 800 0
2011/06/16 0 0 0 800 0
2011/06/15 800 800 800 800 200
2011/06/14 0 0 0 810 0
2011/06/13 0 0 0 810 0
2011/06/10 810 810 810 810 1,400
2011/06/09 0 0 0 810 0
2011/06/08 805 810 795 810 800
2011/06/07 0 0 0 810 0
2011/06/06 0 0 0 810 0
2011/06/03 0 0 0 810 0
2011/06/02 810 810 810 810 100
2011/06/01 800 800 800 800 200
2011/05/31 0 0 0 800 0
2011/05/30 0 0 0 800 0
2011/05/27 800 800 800 800 200
2011/05/26 815 815 815 815 900
2011/05/25 800 815 800 815 600
2011/05/24 810 810 800 800 300
2011/05/23 0 0 0 801 0
2011/05/20 0 0 0 801 0
2011/05/19 0 0 0 801 0
2011/05/18 0 0 0 801 0
2011/05/17 0 0 0 801 0
2011/05/16 0 0 0 801 0
2011/05/13 0 0 0 801 0
2011/05/12 801 801 801 801 300
2011/05/11 0 0 0 800 0
2011/05/10 820 820 800 800 1,600
2011/05/09 0 0 0 820 0
2011/05/06 820 820 820 820 800
2011/05/02 790 790 790 790 100
2011/04/28 0 0 0 790 0
2011/04/27 786 790 786 790 500
2011/04/26 0 0 0 782 0
2011/04/25 782 782 782 782 500
2011/04/22 780 790 780 790 1,300
2011/04/21 810 810 810 810 200
2011/04/20 0 0 0 810 0
2011/04/19 0 0 0 810 0
2011/04/18 0 0 0 810 0
2011/04/15 0 0 0 810 0
2011/04/14 0 0 0 810 0
2011/04/13 0 0 0 810 0
2011/04/12 0 0 0 810 0
2011/04/11 810 810 810 810 1,300
2011/04/08 0 0 0 810 0
2011/04/07 800 810 800 810 600
2011/04/06 0 0 0 800 0
2011/04/05 0 0 0 800 0
2011/04/04 835 835 800 800 200
2011/04/01 0 0 0 800 0
2011/03/31 0 0 0 800 0
2011/03/30 0 0 0 800 0
2011/03/29 0 0 0 800 0
2011/03/28 800 800 800 800 900
2011/03/25 0 0 0 800 0
2011/03/24 0 0 0 800 0
2011/03/23 0 0 0 800 0
2011/03/22 0 0 0 800 0
2011/03/18 800 800 800 800 100
2011/03/17 800 800 800 800 200
2011/03/16 0 0 0 800 0
2011/03/15 0 0 0 800 0
2011/03/14 0 0 0 800 0
2011/03/11 0 0 0 800 0
2011/03/10 800 800 800 800 1,400
2011/03/09 795 800 795 800 300
2011/03/08 0 0 0 795 0
2011/03/07 0 0 0 795 0
2011/03/04 0 0 0 795 0
2011/03/03 795 795 795 795 100
2011/03/02 810 810 810 810 100
2011/03/01 0 0 0 810 0
2011/02/28 810 810 810 810 800
2011/02/25 800 810 800 810 1,300
2011/02/24 0 0 0 810 0
2011/02/23 0 0 0 810 0
2011/02/22 0 0 0 810 0
2011/02/21 0 0 0 810 0
2011/02/18 0 0 0 810 0
2011/02/17 0 0 0 810 0
2011/02/16 0 0 0 810 0
2011/02/15 0 0 0 810 0
2011/02/14 810 810 810 810 100
2011/02/10 809 810 809 810 1,500
2011/02/09 0 0 0 809 0
2011/02/08 809 809 809 809 100
2011/02/07 0 0 0 785 0
2011/02/04 0 0 0 785 0
2011/02/03 800 800 785 785 500
2011/02/02 804 804 804 804 100
2011/02/01 0 0 0 780 0
2011/01/31 0 0 0 780 0
2011/01/28 0 0 0 780 0
2011/01/27 790 790 780 780 1,200
2011/01/26 0 0 0 780 0
2011/01/25 0 0 0 780 0
2011/01/24 780 780 780 780 500
2011/01/21 0 0 0 809 0
2011/01/20 0 0 0 809 0
2011/01/19 0 0 0 809 0
2011/01/18 0 0 0 809 0
2011/01/17 0 0 0 809 0
2011/01/14 0 0 0 809 0
2011/01/13 0 0 0 809 0
2011/01/12 0 0 0 809 0
2011/01/11 809 809 809 809 1,300
2011/01/07 0 0 0 810 0
2011/01/06 0 0 0 810 0
2011/01/05 810 810 810 810 100
2011/01/04 810 810 810 810 800

このページの先頭へ