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
2014/12/30 1,614 2,010 1,513 1,990 139,000
2014/12/29 1,354 1,654 1,354 1,610 305,700
2014/12/26 1,469 1,472 1,354 1,354 39,400
2014/12/25 1,451 1,467 1,425 1,444 17,300
2014/12/24 1,423 1,473 1,419 1,473 31,600
2014/12/22 1,425 1,425 1,312 1,425 21,400
2014/12/19 1,387 1,450 1,387 1,427 11,700
2014/12/18 1,347 1,433 1,347 1,385 13,300
2014/12/17 1,286 1,395 1,211 1,371 39,400
2014/12/16 1,480 1,492 1,290 1,292 30,200
2014/12/15 1,400 1,494 1,400 1,471 60,200
2014/12/12 1,420 1,420 1,395 1,397 16,900
2014/12/11 1,426 1,426 1,362 1,419 21,600
2014/12/10 1,380 1,489 1,362 1,426 67,100
2014/12/09 1,284 1,360 1,280 1,358 15,000
2014/12/08 1,325 1,325 1,254 1,282 17,200
2014/12/05 1,277 1,330 1,233 1,325 31,600
2014/12/04 1,248 1,278 1,230 1,278 17,300
2014/12/03 1,226 1,249 1,210 1,249 15,400
2014/12/02 1,251 1,253 1,210 1,230 17,400
2014/12/01 1,280 1,280 1,240 1,265 22,900
2014/11/28 1,150 1,281 1,140 1,240 48,400
2014/11/27 1,124 1,149 1,095 1,113 19,800
2014/11/26 1,159 1,171 1,074 1,145 28,200
2014/11/25 1,040 1,159 1,016 1,159 60,300
2014/11/21 1,030 1,070 1,003 1,017 39,000
2014/11/20 1,050 1,065 1,010 1,030 53,000
2014/11/19 961 993 932 975 142,800
2014/11/18 840 875 840 864 16,100
2014/11/17 838 849 836 836 9,300
2014/11/14 836 845 835 838 5,000
2014/11/13 830 844 814 840 8,300
2014/11/12 836 850 829 830 12,400
2014/11/11 818 848 818 835 16,600
2014/11/10 800 810 795 803 6,600
2014/11/07 765 799 765 787 10,900
2014/11/06 747 766 745 760 8,900
2014/11/05 736 761 731 747 6,100
2014/11/04 722 729 718 722 3,700
2014/10/31 718 720 717 719 1,300
2014/10/30 719 724 718 718 1,500
2014/10/29 721 722 721 721 2,500
2014/10/28 725 729 713 721 3,600
2014/10/27 741 745 708 721 9,100
2014/10/24 735 737 725 737 18,200
2014/10/23 724 733 724 733 900
2014/10/22 731 732 724 732 3,400
2014/10/21 716 729 716 727 1,800
2014/10/20 711 718 711 716 1,900
2014/10/17 710 710 705 705 800
2014/10/16 711 715 711 712 2,200
2014/10/15 708 727 708 715 1,400
2014/10/14 713 728 709 712 4,700
2014/10/10 742 742 729 739 3,200
2014/10/09 748 748 736 742 2,000
2014/10/08 735 740 732 740 1,500
2014/10/07 740 741 731 740 1,000
2014/10/06 745 751 744 750 1,600
2014/10/03 729 745 729 745 1,400
2014/10/02 741 742 725 734 3,100
2014/10/01 744 765 743 750 3,800
2014/09/30 750 750 741 745 2,100
2014/09/29 740 741 738 738 3,300
2014/09/26 760 760 739 740 13,000
2014/09/25 750 750 739 739 3,700
2014/09/24 747 747 727 734 3,900
2014/09/22 747 750 741 750 2,500
2014/09/19 742 745 740 744 2,800
2014/09/18 743 744 742 742 2,500
2014/09/17 749 749 742 742 1,800
2014/09/16 747 750 745 745 4,700
2014/09/12 742 750 742 745 10,400
2014/09/11 743 765 742 743 16,700
2014/09/10 741 756 740 750 2,700
2014/09/09 735 744 735 740 3,700
2014/09/08 734 750 734 735 6,600
2014/09/05 736 736 730 731 3,500
2014/09/04 751 754 732 736 4,600
2014/09/03 766 766 747 747 3,700
2014/09/02 775 775 751 751 6,700
2014/09/01 712 742 712 739 14,000
2014/08/29 698 711 690 711 2,500
2014/08/28 689 702 688 702 5,900
2014/08/27 675 745 675 687 8,600
2014/08/27 1 -> 1.50 分割
2014/08/26 1,015 1,034 1,015 1,034 4,600
2014/08/25 1,012 1,025 1,011 1,014 2,000
2014/08/22 1,016 1,038 1,016 1,016 2,400
2014/08/21 1,020 1,028 1,010 1,015 1,700
2014/08/20 1,019 1,028 1,010 1,015 5,900
2014/08/19 1,027 1,038 1,020 1,020 900
2014/08/18 1,029 1,029 1,018 1,025 2,500
2014/08/15 1,026 1,030 1,018 1,029 2,300
2014/08/14 1,021 1,026 1,020 1,025 1,000
2014/08/13 1,016 1,030 999 1,026 5,800
2014/08/12 1,025 1,025 1,015 1,016 1,300
2014/08/11 1,020 1,034 1,014 1,032 2,900
2014/08/08 1,020 1,050 1,012 1,020 2,700
2014/08/07 1,040 1,055 1,020 1,048 2,900
2014/08/06 1,024 1,044 1,013 1,044 1,900
2014/08/05 1,033 1,033 1,020 1,025 5,900
2014/08/04 1,060 1,060 1,029 1,044 6,500
2014/08/01 1,026 1,045 1,026 1,030 5,400
2014/07/31 1,050 1,052 1,038 1,045 3,600
2014/07/30 1,070 1,070 1,041 1,049 3,800
2014/07/29 1,075 1,075 1,040 1,045 6,100
2014/07/28 1,078 1,078 1,048 1,066 8,500
2014/07/25 1,050 1,100 1,046 1,048 8,600
2014/07/24 998 1,137 998 1,035 46,200
2014/07/23 1,000 1,028 981 988 30,500
2014/07/22 930 945 930 933 600
2014/07/18 950 950 930 930 1,400
2014/07/17 940 955 939 939 2,300
2014/07/16 940 940 933 933 600
2014/07/15 930 940 930 940 1,500
2014/07/14 930 930 927 930 800
2014/07/11 941 943 926 930 6,000
2014/07/10 940 940 940 940 3,000
2014/07/09 930 947 930 940 3,000
2014/07/08 932 932 923 923 1,000
2014/07/07 938 941 931 933 3,700
2014/07/04 938 943 938 938 800
2014/07/03 946 947 926 947 3,000
2014/07/02 958 958 940 946 3,600
2014/07/01 938 938 925 933 4,000
2014/06/30 929 929 920 923 1,400
2014/06/27 922 930 918 918 6,600
2014/06/26 920 920 917 917 4,000
2014/06/25 916 917 916 916 2,300
2014/06/24 920 921 915 916 2,800
2014/06/23 915 915 909 910 1,600
2014/06/20 911 912 906 906 3,100
2014/06/19 905 912 905 905 2,300
2014/06/18 913 913 900 905 2,000
2014/06/17 906 909 897 897 3,300
2014/06/16 912 915 904 904 3,600
2014/06/13 902 910 901 910 1,400
2014/06/12 899 905 899 901 1,300
2014/06/11 907 907 900 903 4,200
2014/06/10 909 909 901 901 1,800
2014/06/09 898 912 897 909 5,500
2014/06/06 887 899 887 897 3,000
2014/06/05 900 902 898 898 2,200
2014/06/04 905 907 898 898 2,900
2014/06/03 904 905 901 905 4,800
2014/06/02 898 900 898 898 1,100
2014/05/30 899 899 897 898 500
2014/05/29 902 902 896 899 2,800
2014/05/28 897 902 897 902 4,100
2014/05/27 898 900 898 900 3,200
2014/05/26 895 900 895 898 4,600
2014/05/23 891 895 890 895 10,000
2014/05/22 897 899 884 888 17,000
2014/05/21 914 914 912 912 1,100
2014/05/20 914 914 914 914 1,200
2014/05/19 922 922 922 922 200
2014/05/16 910 935 910 935 1,000
2014/05/15 907 945 907 945 800
2014/05/14 950 950 926 926 2,200
2014/05/13 946 950 946 950 300
2014/05/12 980 980 946 946 2,500
2014/05/09 990 990 966 980 2,000
2014/05/08 1,020 1,020 1,000 1,000 2,700
2014/05/07 1,037 1,087 1,015 1,030 11,700
2014/05/02 1,013 1,035 1,007 1,007 1,800
2014/05/01 985 999 977 999 1,700
2014/04/30 974 976 974 976 700
2014/04/28 975 976 974 974 900
2014/04/25 987 991 971 974 1,200
2014/04/24 982 990 982 987 800
2014/04/23 1,005 1,005 1,005 1,005 300
2014/04/22 1,022 1,022 1,005 1,005 600
2014/04/21 993 1,005 993 1,005 200
2014/04/18 991 991 991 991 100
2014/04/17 999 1,005 990 990 1,300
2014/04/16 1,022 1,023 991 991 1,000
2014/04/15 1,031 1,049 1,000 1,000 2,100
2014/04/14 1,288 1,348 1,018 1,021 18,700
2014/04/11 938 1,088 938 1,088 4,800
2014/04/10 938 939 938 938 800
2014/04/09 937 937 937 937 600
2014/04/07 941 941 936 936 800
2014/04/04 946 946 946 946 200
2014/04/03 945 950 944 944 600
2014/04/02 971 978 943 943 1,700
2014/04/01 952 952 942 942 200
2014/03/31 951 960 951 955 500
2014/03/28 943 955 943 943 1,500
2014/03/27 943 950 943 945 1,800
2014/03/26 980 989 972 980 3,700
2014/03/25 972 975 971 975 400
2014/03/24 970 978 970 970 1,500
2014/03/20 970 979 963 970 4,000
2014/03/19 974 974 974 974 200
2014/03/18 980 980 974 974 900
2014/03/17 974 974 974 974 1,800
2014/03/14 978 983 974 974 2,800
2014/03/13 974 974 974 974 2,200
2014/03/12 981 990 981 988 1,200
2014/03/11 976 981 976 981 1,200
2014/03/10 955 976 955 976 2,100
2014/03/07 967 967 955 955 400
2014/03/06 955 963 955 963 300
2014/03/05 955 955 950 951 300
2014/03/04 948 977 945 945 1,500
2014/03/03 944 947 944 947 300
2014/02/28 926 945 926 944 1,000
2014/02/27 926 926 926 926 200
2014/02/26 924 926 924 926 1,400
2014/02/25 919 925 919 924 300
2014/02/24 911 911 911 911 600
2014/02/21 937 937 907 914 1,200
2014/02/20 912 913 910 913 2,900
2014/02/19 935 938 916 920 2,300
2014/02/18 912 920 902 920 2,100
2014/02/17 915 915 915 915 100
2014/02/14 929 929 892 910 3,800
2014/02/13 920 920 914 916 700
2014/02/12 958 958 913 918 15,600
2014/02/10 950 951 950 950 1,100
2014/02/07 950 950 950 950 4,200
2014/02/06 959 960 950 950 6,200
2014/02/05 959 979 936 965 1,900
2014/02/04 901 945 877 945 2,400
2014/02/03 960 960 915 915 2,100
2014/01/31 1,010 1,010 950 964 1,800
2014/01/30 980 980 975 980 2,100
2014/01/29 960 1,020 945 1,020 4,500
2014/01/28 959 959 930 930 900
2014/01/27 948 948 926 947 6,000
2014/01/24 980 980 960 960 500
2014/01/23 1,000 1,000 972 980 2,400
2014/01/22 999 1,030 999 1,009 2,000
2014/01/21 1,013 1,013 977 990 1,900
2014/01/20 950 999 950 998 2,600
2014/01/17 945 948 925 948 2,100
2014/01/16 925 949 925 945 2,100
2014/01/15 924 945 923 933 2,400
2014/01/14 930 930 924 924 2,000
2014/01/10 920 930 920 930 1,000
2014/01/09 920 920 910 920 1,700
2014/01/08 937 937 907 924 3,100
2014/01/07 930 950 907 907 2,600
2014/01/06 898 930 898 915 4,400

このページの先頭へ