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
2019/12/30 1,499 1,499 1,476 1,476 2,200
2019/12/27 1,480 1,491 1,473 1,491 4,900
2019/12/26 1,454 1,480 1,446 1,480 4,100
2019/12/25 1,469 1,469 1,443 1,446 2,100
2019/12/24 1,464 1,472 1,464 1,469 1,500
2019/12/23 1,463 1,476 1,463 1,468 2,900
2019/12/20 1,465 1,470 1,455 1,463 3,700
2019/12/19 1,470 1,473 1,459 1,473 1,700
2019/12/18 1,458 1,470 1,458 1,470 3,500
2019/12/17 1,470 1,470 1,455 1,459 2,500
2019/12/16 1,450 1,477 1,449 1,470 5,500
2019/12/13 1,429 1,449 1,427 1,447 7,400
2019/12/12 1,401 1,417 1,401 1,408 3,500
2019/12/11 1,428 1,428 1,401 1,401 6,100
2019/12/10 1,420 1,428 1,418 1,418 3,500
2019/12/09 1,401 1,420 1,397 1,420 3,300
2019/12/06 1,397 1,407 1,391 1,397 3,300
2019/12/05 1,384 1,393 1,384 1,391 2,600
2019/12/04 1,377 1,394 1,377 1,394 1,700
2019/12/03 1,387 1,397 1,368 1,383 2,500
2019/12/02 1,406 1,414 1,400 1,401 3,100
2019/11/29 1,396 1,415 1,396 1,406 2,300
2019/11/28 1,396 1,416 1,376 1,416 2,500
2019/11/27 1,380 1,396 1,380 1,396 1,100
2019/11/26 1,400 1,400 1,389 1,389 4,100
2019/11/25 1,388 1,400 1,379 1,400 2,900
2019/11/22 1,350 1,389 1,350 1,386 4,600
2019/11/21 1,389 1,389 1,374 1,386 2,600
2019/11/20 1,364 1,390 1,364 1,390 2,600
2019/11/19 1,369 1,369 1,364 1,364 600
2019/11/18 1,367 1,369 1,359 1,368 1,300
2019/11/15 1,351 1,367 1,351 1,367 1,500
2019/11/14 1,385 1,385 1,364 1,364 2,300
2019/11/13 1,388 1,388 1,370 1,378 2,600
2019/11/12 1,374 1,388 1,374 1,388 4,200
2019/11/11 1,360 1,371 1,352 1,371 4,600
2019/11/08 1,362 1,378 1,362 1,377 5,100
2019/11/07 1,380 1,380 1,370 1,380 2,400
2019/11/06 1,380 1,396 1,371 1,395 5,000
2019/11/05 1,307 1,395 1,307 1,395 8,200
2019/11/01 1,400 1,400 1,369 1,386 3,300
2019/10/31 1,500 1,500 1,433 1,434 13,800
2019/10/30 1,371 1,597 1,371 1,597 27,600
2019/10/29 1,348 1,370 1,345 1,369 5,100
2019/10/28 1,340 1,347 1,340 1,345 2,000
2019/10/25 1,339 1,340 1,326 1,340 2,900
2019/10/24 1,316 1,340 1,300 1,330 4,000
2019/10/23 1,331 1,331 1,305 1,305 3,300
2019/10/21 1,341 1,341 1,321 1,334 1,300
2019/10/18 1,326 1,349 1,311 1,349 2,900
2019/10/17 1,311 1,330 1,311 1,322 1,700
2019/10/16 1,305 1,326 1,305 1,323 2,600
2019/10/15 1,254 1,314 1,254 1,312 4,100
2019/10/11 1,255 1,305 1,255 1,284 2,500
2019/10/10 1,329 1,329 1,296 1,315 2,300
2019/10/09 1,310 1,329 1,310 1,329 1,900
2019/10/08 1,321 1,321 1,306 1,310 1,900
2019/10/07 1,324 1,324 1,308 1,317 2,100
2019/10/04 1,319 1,319 1,312 1,317 1,900
2019/10/03 1,299 1,308 1,299 1,308 2,800
2019/10/02 1,329 1,329 1,293 1,324 3,300
2019/10/01 1,276 1,329 1,276 1,329 3,100
2019/09/30 1,295 1,295 1,265 1,276 2,100
2019/09/27 1,344 1,345 1,287 1,291 8,100
2019/09/26 1,300 1,344 1,300 1,344 8,500
2019/09/25 1,297 1,300 1,282 1,300 3,500
2019/09/24 1,286 1,292 1,277 1,292 2,800
2019/09/20 1,274 1,287 1,244 1,287 3,900
2019/09/19 1,245 1,275 1,245 1,275 3,900
2019/09/18 1,246 1,246 1,218 1,242 2,100
2019/09/17 1,255 1,255 1,212 1,234 5,800
2019/09/13 1,200 1,225 1,194 1,225 13,200
2019/09/12 1,167 1,189 1,167 1,189 6,300
2019/09/11 1,159 1,169 1,153 1,166 3,800
2019/09/10 1,139 1,152 1,139 1,152 2,900
2019/09/09 1,139 1,139 1,138 1,139 1,200
2019/09/06 1,139 1,139 1,136 1,139 1,400
2019/09/05 1,110 1,139 1,106 1,139 3,000
2019/09/04 1,119 1,126 1,110 1,110 2,800
2019/09/03 1,106 1,121 1,106 1,120 900
2019/09/02 1,110 1,123 1,105 1,106 900
2019/08/30 1,100 1,123 1,100 1,118 2,600
2019/08/29 1,101 1,122 1,099 1,102 2,200
2019/08/28 1,111 1,111 1,095 1,101 2,400
2019/08/27 1,134 1,134 1,114 1,116 5,800
2019/08/26 1,124 1,132 1,124 1,124 2,900
2019/08/23 1,126 1,148 1,119 1,124 2,100
2019/08/22 1,134 1,141 1,126 1,126 1,900
2019/08/21 1,119 1,133 1,119 1,131 1,100
2019/08/20 1,118 1,137 1,118 1,131 2,400
2019/08/19 1,104 1,154 1,104 1,113 1,700
2019/08/16 1,111 1,141 1,107 1,114 1,900
2019/08/15 1,118 1,118 1,102 1,113 2,100
2019/08/14 1,156 1,156 1,104 1,117 2,800
2019/08/13 1,089 1,128 1,089 1,126 3,700
2019/08/09 1,098 1,119 1,089 1,089 2,600
2019/08/08 1,092 1,109 1,088 1,097 2,600
2019/08/07 1,114 1,127 1,089 1,090 5,200
2019/08/06 1,081 1,128 1,081 1,121 5,200
2019/08/05 1,149 1,210 1,130 1,132 11,200
2019/08/02 1,162 1,164 1,150 1,150 4,500
2019/08/01 1,162 1,171 1,162 1,171 1,500
2019/07/31 1,179 1,179 1,162 1,162 700
2019/07/30 1,170 1,190 1,169 1,188 3,300
2019/07/29 1,164 1,193 1,164 1,177 1,000
2019/07/26 1,178 1,188 1,167 1,167 3,100
2019/07/25 1,165 1,178 1,164 1,178 1,400
2019/07/24 1,171 1,186 1,155 1,162 2,400
2019/07/23 1,156 1,183 1,156 1,171 2,000
2019/07/22 1,163 1,177 1,150 1,161 2,500
2019/07/19 1,166 1,180 1,153 1,163 5,400
2019/07/18 1,217 1,217 1,162 1,164 4,900
2019/07/17 1,222 1,225 1,195 1,196 4,200
2019/07/16 1,224 1,224 1,222 1,222 700
2019/07/12 1,217 1,224 1,217 1,219 1,700
2019/07/11 1,213 1,221 1,213 1,217 2,600
2019/07/10 1,193 1,217 1,191 1,213 12,900
2019/07/09 1,232 1,232 1,217 1,223 2,700
2019/07/08 1,215 1,240 1,214 1,214 4,000
2019/07/05 1,231 1,231 1,218 1,221 3,000
2019/07/04 1,214 1,221 1,212 1,218 1,500
2019/07/03 1,196 1,223 1,196 1,214 4,200
2019/07/02 1,222 1,231 1,201 1,201 2,300
2019/07/01 1,195 1,234 1,195 1,234 3,100
2019/06/28 1,197 1,213 1,186 1,186 3,100
2019/06/27 1,201 1,210 1,201 1,204 1,800
2019/06/26 1,211 1,222 1,193 1,193 4,000
2019/06/25 1,193 1,218 1,192 1,211 2,200
2019/06/24 1,221 1,221 1,191 1,192 2,000
2019/06/21 1,239 1,239 1,209 1,209 2,200
2019/06/20 1,204 1,249 1,195 1,249 3,400
2019/06/19 1,188 1,204 1,188 1,204 3,100
2019/06/18 1,200 1,200 1,189 1,191 1,900
2019/06/17 1,197 1,207 1,186 1,193 3,000
2019/06/14 1,219 1,219 1,202 1,203 3,600
2019/06/13 1,215 1,215 1,177 1,208 2,600
2019/06/12 1,231 1,237 1,200 1,215 6,000
2019/06/11 1,221 1,233 1,200 1,232 5,200
2019/06/10 1,208 1,219 1,208 1,216 2,700
2019/06/07 1,189 1,194 1,186 1,187 1,100
2019/06/06 1,166 1,218 1,166 1,187 2,500
2019/06/05 1,149 1,177 1,144 1,177 5,400
2019/06/04 1,114 1,149 1,107 1,148 6,200
2019/06/03 1,103 1,151 1,103 1,104 3,800
2019/05/31 1,127 1,127 1,112 1,116 2,600
2019/05/30 1,122 1,125 1,110 1,119 4,500
2019/05/29 1,122 1,183 1,122 1,123 3,000
2019/05/28 1,153 1,163 1,130 1,131 4,000
2019/05/27 1,144 1,163 1,144 1,153 2,300
2019/05/24 1,175 1,175 1,131 1,144 5,200
2019/05/23 1,165 1,190 1,164 1,175 2,300
2019/05/22 1,202 1,218 1,165 1,165 2,200
2019/05/21 1,212 1,212 1,202 1,202 2,000
2019/05/20 1,215 1,215 1,210 1,212 1,000
2019/05/17 1,221 1,221 1,204 1,215 2,400
2019/05/16 1,219 1,219 1,184 1,206 3,900
2019/05/15 1,184 1,221 1,184 1,219 2,400
2019/05/14 1,160 1,184 1,128 1,184 3,600
2019/05/13 1,221 1,232 1,172 1,184 5,000
2019/05/10 1,265 1,265 1,217 1,234 8,400
2019/05/09 1,202 1,268 1,202 1,265 18,300
2019/05/08 1,219 1,280 1,186 1,225 7,500
2019/05/07 1,214 1,230 1,211 1,219 3,400
2019/04/26 1,204 1,222 1,204 1,221 4,500
2019/04/25 1,178 1,204 1,178 1,204 4,900
2019/04/24 1,197 1,197 1,177 1,178 3,900
2019/04/23 1,223 1,230 1,173 1,207 8,200
2019/04/22 1,223 1,227 1,223 1,223 1,400
2019/04/19 1,215 1,222 1,210 1,222 2,100
2019/04/18 1,205 1,240 1,198 1,215 5,500
2019/04/17 1,206 1,208 1,190 1,205 1,300
2019/04/16 1,204 1,207 1,202 1,206 1,100
2019/04/15 1,190 1,204 1,190 1,204 5,200
2019/04/12 1,204 1,207 1,187 1,188 3,400
2019/04/11 1,204 1,209 1,202 1,204 2,000
2019/04/10 1,214 1,214 1,204 1,204 2,400
2019/04/09 1,215 1,215 1,204 1,214 5,100
2019/04/08 1,195 1,215 1,195 1,215 3,400
2019/04/05 1,180 1,194 1,180 1,191 3,100
2019/04/04 1,192 1,192 1,174 1,183 2,700
2019/04/03 1,173 1,193 1,155 1,193 8,300
2019/04/02 1,188 1,188 1,173 1,184 5,600
2019/04/01 1,182 1,190 1,182 1,188 5,800
2019/03/29 1,230 1,230 1,176 1,181 6,800
2019/03/28 1,250 1,250 1,206 1,217 14,100
2019/03/27 1,276 1,278 1,249 1,257 63,900
2019/03/26 1,306 1,326 1,301 1,301 89,900
2019/03/25 1,326 1,330 1,300 1,306 21,700
2019/03/22 1,299 1,328 1,295 1,328 8,500
2019/03/20 1,320 1,327 1,298 1,299 11,500
2019/03/19 1,342 1,350 1,324 1,327 16,400
2019/03/18 1,324 1,349 1,324 1,349 21,000
2019/03/15 1,322 1,336 1,321 1,324 21,200
2019/03/14 1,305 1,325 1,305 1,322 5,900
2019/03/13 1,304 1,309 1,300 1,301 6,800
2019/03/12 1,298 1,305 1,296 1,305 6,600
2019/03/11 1,293 1,298 1,290 1,298 4,800
2019/03/08 1,283 1,293 1,281 1,286 9,900
2019/03/07 1,295 1,299 1,286 1,294 14,800
2019/03/06 1,290 1,295 1,290 1,294 34,100
2019/03/05 1,277 1,288 1,273 1,288 21,500
2019/03/04 1,277 1,282 1,275 1,281 5,800
2019/03/01 1,283 1,283 1,275 1,276 5,500
2019/02/28 1,281 1,296 1,281 1,289 8,500
2019/02/27 1,229 1,293 1,229 1,284 37,100
2019/02/26 1,211 1,234 1,211 1,229 6,200
2019/02/25 1,220 1,227 1,200 1,209 6,200
2019/02/22 1,260 1,266 1,212 1,220 6,300
2019/02/21 1,247 1,259 1,247 1,258 4,300
2019/02/20 1,230 1,259 1,218 1,241 5,300
2019/02/19 1,206 1,233 1,206 1,233 4,700
2019/02/18 1,190 1,214 1,190 1,211 5,400
2019/02/15 1,176 1,192 1,175 1,183 5,100
2019/02/14 1,157 1,176 1,151 1,176 7,300
2019/02/13 1,163 1,164 1,155 1,157 4,400
2019/02/12 1,147 1,170 1,147 1,161 4,900
2019/02/08 1,130 1,170 1,129 1,147 5,900
2019/02/07 1,127 1,141 1,127 1,139 3,100
2019/02/06 1,131 1,135 1,126 1,127 3,300
2019/02/05 1,140 1,140 1,125 1,131 4,600
2019/02/04 1,108 1,157 1,108 1,130 8,400
2019/02/01 1,121 1,121 1,100 1,100 5,100
2019/01/31 1,121 1,128 1,109 1,109 4,200
2019/01/30 1,130 1,140 1,119 1,119 4,900
2019/01/29 1,125 1,133 1,118 1,127 6,200
2019/01/28 1,124 1,142 1,123 1,123 3,900
2019/01/25 1,126 1,136 1,123 1,123 3,800
2019/01/24 1,130 1,168 1,122 1,122 3,000
2019/01/23 1,135 1,146 1,124 1,124 3,300
2019/01/22 1,145 1,159 1,133 1,138 3,900
2019/01/21 1,133 1,164 1,133 1,145 4,300
2019/01/18 1,130 1,139 1,123 1,129 3,700
2019/01/17 1,121 1,133 1,121 1,121 4,000
2019/01/16 1,135 1,135 1,118 1,120 2,700
2019/01/15 1,112 1,142 1,111 1,136 3,000
2019/01/11 1,142 1,145 1,110 1,112 5,500
2019/01/10 1,120 1,144 1,120 1,134 3,700
2019/01/09 1,124 1,139 1,103 1,120 4,100
2019/01/08 1,086 1,137 1,086 1,131 4,800
2019/01/07 1,125 1,125 1,082 1,087 5,800
2019/01/04 1,091 1,108 1,070 1,071 6,200

このページの先頭へ