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
2020/12/30 1,292 1,293 1,284 1,293 22,200
2020/12/29 1,282 1,294 1,282 1,287 10,000
2020/12/28 1,292 1,298 1,286 1,288 15,600
2020/12/25 1,300 1,300 1,289 1,292 18,200
2020/12/24 1,299 1,304 1,297 1,302 7,200
2020/12/23 1,300 1,302 1,296 1,299 5,700
2020/12/22 1,297 1,300 1,291 1,300 7,100
2020/12/21 1,308 1,308 1,301 1,304 9,200
2020/12/18 1,308 1,308 1,300 1,303 7,100
2020/12/17 1,304 1,307 1,301 1,307 8,400
2020/12/16 1,309 1,309 1,303 1,309 5,300
2020/12/15 1,310 1,311 1,303 1,308 7,400
2020/12/14 1,312 1,315 1,310 1,310 6,200
2020/12/11 1,311 1,314 1,302 1,309 11,300
2020/12/10 1,301 1,311 1,281 1,311 9,500
2020/12/09 1,308 1,313 1,301 1,301 8,400
2020/12/08 1,300 1,309 1,300 1,304 6,800
2020/12/07 1,318 1,318 1,291 1,304 15,500
2020/12/04 1,315 1,320 1,312 1,312 6,400
2020/12/03 1,310 1,323 1,310 1,316 8,300
2020/12/02 1,311 1,327 1,310 1,322 9,400
2020/12/01 1,302 1,325 1,302 1,302 14,200
2020/11/30 1,334 1,334 1,305 1,305 12,800
2020/11/27 1,325 1,331 1,320 1,331 14,200
2020/11/26 1,298 1,325 1,298 1,325 12,800
2020/11/25 1,288 1,307 1,284 1,297 13,900
2020/11/24 1,287 1,287 1,280 1,281 7,400
2020/11/20 1,271 1,283 1,271 1,279 9,600
2020/11/19 1,291 1,298 1,272 1,276 12,800
2020/11/18 1,290 1,297 1,286 1,290 16,500
2020/11/17 1,328 1,328 1,296 1,297 27,100
2020/11/16 1,328 1,330 1,320 1,327 14,400
2020/11/13 1,330 1,338 1,315 1,315 66,900
2020/11/12 1,346 1,352 1,336 1,340 249,200
2020/11/11 1,448 1,452 1,389 1,393 104,000
2020/11/10 1,506 1,509 1,463 1,469 27,200
2020/11/09 1,505 1,516 1,502 1,502 16,700
2020/11/06 1,521 1,528 1,500 1,500 53,300
2020/11/05 1,717 1,717 1,705 1,711 1,100
2020/11/04 1,706 1,734 1,684 1,717 2,000
2020/11/02 1,675 1,706 1,671 1,706 1,900
2020/10/30 1,636 1,680 1,636 1,680 500
2020/10/29 1,700 1,700 1,655 1,655 1,300
2020/10/28 1,680 1,700 1,680 1,700 2,500
2020/10/27 1,686 1,698 1,634 1,698 4,000
2020/10/26 1,686 1,686 1,686 1,686 500
2020/10/23 1,716 1,748 1,685 1,686 1,500
2020/10/22 1,670 1,687 1,650 1,676 2,600
2020/10/21 1,743 1,749 1,670 1,670 1,100
2020/10/20 1,684 1,749 1,684 1,741 1,900
2020/10/19 1,750 1,750 1,688 1,691 1,700
2020/10/16 1,743 1,767 1,730 1,764 1,200
2020/10/15 1,750 1,769 1,743 1,768 1,600
2020/10/14 1,750 1,770 1,750 1,770 800
2020/10/13 1,784 1,784 1,744 1,764 1,000
2020/10/12 1,885 1,889 1,775 1,800 2,000
2020/10/09 1,888 1,890 1,848 1,885 2,400
2020/10/08 1,879 1,890 1,879 1,890 2,300
2020/10/07 1,799 1,888 1,780 1,888 3,400
2020/10/06 1,891 1,891 1,781 1,838 3,700
2020/10/05 1,880 1,892 1,852 1,892 6,300
2020/10/02 1,892 1,895 1,871 1,895 4,400
2020/09/30 1,885 1,895 1,865 1,892 4,800
2020/09/29 1,808 1,990 1,768 1,907 17,800
2020/09/28 1,658 1,850 1,658 1,850 14,300
2020/09/25 1,644 1,656 1,600 1,656 7,900
2020/09/24 1,640 1,640 1,585 1,637 3,100
2020/09/23 1,596 1,649 1,596 1,632 6,600
2020/09/18 1,600 1,604 1,582 1,604 6,600
2020/09/17 1,548 1,610 1,546 1,602 14,500
2020/09/16 1,538 1,550 1,521 1,550 2,700
2020/09/15 1,529 1,542 1,500 1,531 1,700
2020/09/14 1,521 1,541 1,521 1,541 2,000
2020/09/11 1,539 1,539 1,527 1,535 4,900
2020/09/10 1,518 1,540 1,518 1,532 4,600
2020/09/09 1,510 1,513 1,505 1,513 5,000
2020/09/08 1,510 1,510 1,502 1,510 3,400
2020/09/07 1,514 1,514 1,504 1,504 1,100
2020/09/04 1,516 1,516 1,509 1,516 1,200
2020/09/03 1,520 1,520 1,506 1,516 1,500
2020/09/02 1,539 1,539 1,504 1,504 1,400
2020/09/01 1,533 1,533 1,514 1,520 3,000
2020/08/31 1,531 1,539 1,531 1,533 1,700
2020/08/28 1,542 1,542 1,506 1,542 4,900
2020/08/27 1,544 1,544 1,538 1,542 1,300
2020/08/26 1,538 1,547 1,538 1,538 1,500
2020/08/25 1,538 1,538 1,506 1,538 1,900
2020/08/24 1,508 1,512 1,506 1,506 1,100
2020/08/21 1,511 1,511 1,505 1,508 900
2020/08/20 1,505 1,509 1,501 1,509 600
2020/08/19 1,512 1,517 1,501 1,511 1,100
2020/08/18 1,521 1,528 1,515 1,518 1,800
2020/08/17 1,534 1,534 1,521 1,521 1,400
2020/08/14 1,550 1,550 1,502 1,529 4,300
2020/08/13 1,540 1,549 1,526 1,546 3,800
2020/08/12 1,529 1,539 1,489 1,539 3,200
2020/08/11 1,507 1,529 1,507 1,529 2,800
2020/08/07 1,509 1,515 1,506 1,507 700
2020/08/06 1,513 1,526 1,513 1,513 1,200
2020/08/05 1,515 1,515 1,481 1,515 1,900
2020/08/04 1,528 1,534 1,475 1,520 2,600
2020/08/03 1,518 1,518 1,517 1,518 1,500
2020/07/31 1,546 1,546 1,522 1,526 1,900
2020/07/30 1,530 1,546 1,528 1,546 2,900
2020/07/29 1,534 1,539 1,528 1,539 1,700
2020/07/28 1,525 1,529 1,516 1,529 1,000
2020/07/27 1,537 1,539 1,530 1,532 4,500
2020/07/22 1,545 1,546 1,535 1,537 1,400
2020/07/21 1,541 1,550 1,529 1,550 4,100
2020/07/20 1,540 1,540 1,511 1,536 1,000
2020/07/17 1,532 1,540 1,525 1,540 3,800
2020/07/16 1,515 1,538 1,515 1,532 1,100
2020/07/15 1,499 1,515 1,499 1,515 2,800
2020/07/14 1,472 1,499 1,469 1,499 4,400
2020/07/13 1,465 1,471 1,459 1,461 2,200
2020/07/10 1,510 1,510 1,443 1,443 5,500
2020/07/09 1,495 1,510 1,495 1,510 900
2020/07/08 1,487 1,498 1,487 1,492 1,300
2020/07/07 1,473 1,500 1,473 1,500 1,300
2020/07/06 1,448 1,472 1,443 1,472 1,200
2020/07/03 1,444 1,448 1,436 1,448 2,200
2020/07/02 1,513 1,513 1,421 1,444 6,700
2020/07/01 1,526 1,550 1,475 1,487 7,000
2020/06/30 1,550 1,550 1,456 1,496 7,100
2020/06/29 1,510 1,550 1,510 1,550 6,500
2020/06/26 1,477 1,500 1,477 1,500 3,300
2020/06/25 1,472 1,488 1,457 1,477 2,900
2020/06/24 1,485 1,485 1,462 1,470 1,000
2020/06/23 1,474 1,474 1,457 1,474 1,000
2020/06/22 1,474 1,474 1,466 1,470 900
2020/06/19 1,473 1,478 1,445 1,478 2,700
2020/06/18 1,478 1,478 1,463 1,476 1,100
2020/06/17 1,459 1,481 1,449 1,478 2,000
2020/06/16 1,428 1,459 1,428 1,459 2,300
2020/06/15 1,451 1,454 1,451 1,454 300
2020/06/12 1,469 1,469 1,451 1,451 3,100
2020/06/11 1,468 1,490 1,468 1,490 1,900
2020/06/10 1,469 1,484 1,455 1,482 2,600
2020/06/09 1,484 1,484 1,465 1,469 1,400
2020/06/08 1,493 1,493 1,461 1,464 2,800
2020/06/05 1,485 1,493 1,474 1,493 2,500
2020/06/04 1,485 1,485 1,441 1,485 2,400
2020/06/03 1,470 1,470 1,444 1,463 1,700
2020/06/02 1,475 1,475 1,467 1,470 2,300
2020/06/01 1,478 1,478 1,451 1,474 2,100
2020/05/29 1,471 1,498 1,444 1,451 4,600
2020/05/28 1,412 1,477 1,412 1,477 10,500
2020/05/27 1,440 1,444 1,409 1,442 3,800
2020/05/26 1,429 1,440 1,429 1,440 1,800
2020/05/25 1,415 1,429 1,415 1,429 800
2020/05/22 1,409 1,409 1,402 1,408 800
2020/05/21 1,405 1,425 1,405 1,425 1,800
2020/05/20 1,395 1,412 1,395 1,412 2,400
2020/05/19 1,406 1,406 1,404 1,404 1,200
2020/05/18 1,373 1,394 1,373 1,394 1,200
2020/05/15 1,408 1,414 1,383 1,395 1,800
2020/05/14 1,395 1,395 1,378 1,378 1,100
2020/05/13 1,349 1,395 1,349 1,384 1,800
2020/05/12 1,386 1,392 1,375 1,379 1,400
2020/05/11 1,405 1,405 1,361 1,387 4,100
2020/05/08 1,414 1,414 1,355 1,405 4,900
2020/05/07 1,414 1,414 1,363 1,414 3,700
2020/05/01 1,418 1,418 1,392 1,414 3,300
2020/04/30 1,419 1,420 1,389 1,420 4,100
2020/04/28 1,367 1,420 1,366 1,420 5,600
2020/04/27 1,397 1,400 1,392 1,397 4,600
2020/04/24 1,333 1,397 1,315 1,397 3,500
2020/04/23 1,335 1,337 1,323 1,337 1,100
2020/04/22 1,359 1,389 1,310 1,313 3,600
2020/04/21 1,370 1,373 1,359 1,360 1,800
2020/04/20 1,423 1,423 1,385 1,400 1,700
2020/04/17 1,437 1,437 1,424 1,424 2,500
2020/04/16 1,437 1,437 1,405 1,416 2,700
2020/04/15 1,424 1,437 1,424 1,429 2,600
2020/04/14 1,410 1,417 1,380 1,404 2,700
2020/04/13 1,388 1,409 1,381 1,407 3,700
2020/04/10 1,340 1,397 1,316 1,384 5,800
2020/04/09 1,288 1,340 1,288 1,340 5,700
2020/04/08 1,242 1,329 1,242 1,308 6,300
2020/04/07 1,187 1,282 1,187 1,279 4,500
2020/04/06 1,191 1,275 1,179 1,185 6,800
2020/04/03 1,290 1,290 1,212 1,221 6,900
2020/04/02 1,400 1,400 1,311 1,320 7,200
2020/04/01 1,472 1,480 1,421 1,421 9,600
2020/03/31 1,519 1,519 1,471 1,512 11,300
2020/03/30 1,470 1,529 1,470 1,519 54,400
2020/03/27 1,500 1,561 1,468 1,561 113,900
2020/03/26 1,475 1,500 1,446 1,500 19,100
2020/03/25 1,483 1,490 1,450 1,475 9,400
2020/03/24 1,440 1,478 1,410 1,478 10,000
2020/03/23 1,337 1,496 1,327 1,496 19,400
2020/03/19 1,225 1,337 1,225 1,337 8,600
2020/03/18 1,165 1,237 1,165 1,210 8,900
2020/03/17 1,081 1,200 1,075 1,200 9,200
2020/03/16 1,202 1,204 1,131 1,144 7,200
2020/03/13 1,071 1,154 1,022 1,142 11,400
2020/03/12 1,197 1,197 1,108 1,129 7,400
2020/03/11 1,202 1,245 1,189 1,205 6,500
2020/03/10 1,179 1,208 1,100 1,208 15,800
2020/03/09 1,200 1,222 1,179 1,190 35,000
2020/03/06 1,284 1,311 1,241 1,241 10,400
2020/03/05 1,304 1,333 1,288 1,288 9,700
2020/03/04 1,260 1,304 1,256 1,286 8,800
2020/03/03 1,370 1,375 1,221 1,221 7,900
2020/03/02 1,206 1,335 1,177 1,310 9,200
2020/02/28 1,303 1,332 1,248 1,248 9,000
2020/02/27 1,416 1,416 1,391 1,391 7,300
2020/02/26 1,369 1,419 1,369 1,404 10,800
2020/02/25 1,415 1,432 1,369 1,369 18,400
2020/02/21 1,470 1,483 1,468 1,475 3,400
2020/02/20 1,458 1,472 1,454 1,465 5,900
2020/02/19 1,451 1,464 1,444 1,453 6,700
2020/02/18 1,470 1,470 1,440 1,445 18,800
2020/02/17 1,455 1,489 1,455 1,462 5,500
2020/02/14 1,480 1,489 1,477 1,485 7,000
2020/02/13 1,462 1,468 1,462 1,468 2,100
2020/02/12 1,484 1,484 1,454 1,462 2,100
2020/02/10 1,493 1,495 1,480 1,484 4,400
2020/02/07 1,500 1,500 1,476 1,496 3,600
2020/02/06 1,474 1,501 1,456 1,501 7,500
2020/02/05 1,513 1,513 1,436 1,442 5,400
2020/02/04 1,479 1,507 1,459 1,495 5,400
2020/02/03 1,455 1,480 1,451 1,460 4,000
2020/01/31 1,489 1,496 1,474 1,474 2,000
2020/01/30 1,466 1,466 1,425 1,466 5,000
2020/01/29 1,462 1,477 1,449 1,449 2,900
2020/01/28 1,468 1,468 1,424 1,445 6,200
2020/01/27 1,500 1,512 1,470 1,470 8,600
2020/01/24 1,516 1,516 1,500 1,500 2,800
2020/01/23 1,494 1,519 1,494 1,511 3,400
2020/01/22 1,491 1,543 1,491 1,491 7,900
2020/01/21 1,475 1,497 1,475 1,491 2,900
2020/01/20 1,449 1,480 1,449 1,475 1,800
2020/01/17 1,496 1,496 1,448 1,448 8,100
2020/01/16 1,490 1,490 1,480 1,480 4,300
2020/01/15 1,475 1,480 1,474 1,480 4,600
2020/01/14 1,480 1,481 1,474 1,474 3,100
2020/01/10 1,464 1,475 1,464 1,473 2,400
2020/01/09 1,455 1,463 1,449 1,463 2,400
2020/01/08 1,472 1,472 1,431 1,431 4,200
2020/01/07 1,430 1,478 1,430 1,472 5,700
2020/01/06 1,446 1,450 1,408 1,410 5,700

このページの先頭へ