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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 1,422 | 1,429 | 1,390 | 1,390 | 17,100 |
| 2023/09/29 | 1,447 | 1,450 | 1,420 | 1,422 | 7,800 |
| 2023/09/28 | 1,443 | 1,457 | 1,435 | 1,447 | 11,400 |
| 2023/09/27 | 1,459 | 1,460 | 1,438 | 1,460 | 16,400 |
| 2023/09/26 | 1,460 | 1,460 | 1,452 | 1,459 | 7,400 |
| 2023/09/25 | 1,447 | 1,460 | 1,440 | 1,460 | 15,100 |
| 2023/09/22 | 1,445 | 1,445 | 1,423 | 1,430 | 10,200 |
| 2023/09/21 | 1,428 | 1,449 | 1,428 | 1,438 | 6,800 |
| 2023/09/20 | 1,457 | 1,457 | 1,426 | 1,428 | 16,200 |
| 2023/09/19 | 1,450 | 1,457 | 1,448 | 1,457 | 10,300 |
| 2023/09/15 | 1,447 | 1,451 | 1,438 | 1,448 | 9,900 |
| 2023/09/14 | 1,427 | 1,440 | 1,425 | 1,440 | 8,000 |
| 2023/09/13 | 1,425 | 1,428 | 1,415 | 1,423 | 5,700 |
| 2023/09/12 | 1,415 | 1,428 | 1,415 | 1,425 | 2,400 |
| 2023/09/11 | 1,422 | 1,428 | 1,410 | 1,415 | 6,400 |
| 2023/09/08 | 1,418 | 1,422 | 1,410 | 1,410 | 10,200 |
| 2023/09/07 | 1,433 | 1,433 | 1,423 | 1,426 | 5,400 |
| 2023/09/06 | 1,409 | 1,428 | 1,408 | 1,427 | 15,700 |
| 2023/09/05 | 1,425 | 1,426 | 1,407 | 1,410 | 14,300 |
| 2023/09/04 | 1,419 | 1,434 | 1,416 | 1,422 | 13,900 |
| 2023/09/01 | 1,398 | 1,410 | 1,398 | 1,410 | 8,900 |
| 2023/08/31 | 1,389 | 1,402 | 1,388 | 1,398 | 10,200 |
| 2023/08/30 | 1,392 | 1,393 | 1,386 | 1,388 | 6,900 |
| 2023/08/29 | 1,378 | 1,388 | 1,376 | 1,386 | 7,000 |
| 2023/08/28 | 1,368 | 1,380 | 1,368 | 1,378 | 7,900 |
| 2023/08/25 | 1,365 | 1,372 | 1,363 | 1,368 | 6,100 |
| 2023/08/24 | 1,348 | 1,378 | 1,348 | 1,363 | 14,200 |
| 2023/08/23 | 1,344 | 1,353 | 1,340 | 1,347 | 9,900 |
| 2023/08/22 | 1,336 | 1,340 | 1,325 | 1,335 | 5,900 |
| 2023/08/21 | 1,333 | 1,340 | 1,322 | 1,322 | 11,900 |
| 2023/08/18 | 1,335 | 1,339 | 1,329 | 1,329 | 7,500 |
| 2023/08/17 | 1,341 | 1,341 | 1,323 | 1,335 | 10,600 |
| 2023/08/16 | 1,356 | 1,356 | 1,339 | 1,341 | 10,900 |
| 2023/08/15 | 1,356 | 1,359 | 1,351 | 1,351 | 4,400 |
| 2023/08/14 | 1,360 | 1,362 | 1,351 | 1,351 | 8,300 |
| 2023/08/10 | 1,351 | 1,358 | 1,344 | 1,356 | 7,500 |
| 2023/08/09 | 1,352 | 1,354 | 1,342 | 1,344 | 6,300 |
| 2023/08/08 | 1,352 | 1,360 | 1,347 | 1,360 | 14,700 |
| 2023/08/07 | 1,341 | 1,354 | 1,341 | 1,346 | 12,000 |
| 2023/08/04 | 1,320 | 1,338 | 1,320 | 1,332 | 14,500 |
| 2023/08/03 | 1,325 | 1,333 | 1,321 | 1,322 | 11,900 |
| 2023/08/02 | 1,351 | 1,351 | 1,330 | 1,330 | 12,200 |
| 2023/08/01 | 1,351 | 1,352 | 1,348 | 1,350 | 7,600 |
| 2023/07/31 | 1,349 | 1,351 | 1,345 | 1,345 | 13,500 |
| 2023/07/28 | 1,343 | 1,343 | 1,324 | 1,334 | 50,200 |
| 2023/07/27 | 1,344 | 1,345 | 1,340 | 1,344 | 8,700 |
| 2023/07/26 | 1,342 | 1,346 | 1,335 | 1,342 | 8,500 |
| 2023/07/25 | 1,346 | 1,348 | 1,339 | 1,342 | 10,900 |
| 2023/07/24 | 1,337 | 1,348 | 1,337 | 1,344 | 19,900 |
| 2023/07/21 | 1,328 | 1,332 | 1,324 | 1,324 | 14,800 |
| 2023/07/20 | 1,315 | 1,328 | 1,314 | 1,320 | 17,000 |
| 2023/07/19 | 1,309 | 1,313 | 1,305 | 1,313 | 12,500 |
| 2023/07/18 | 1,293 | 1,306 | 1,293 | 1,303 | 19,400 |
| 2023/07/14 | 1,303 | 1,305 | 1,288 | 1,293 | 21,200 |
| 2023/07/13 | 1,302 | 1,304 | 1,296 | 1,303 | 15,800 |
| 2023/07/12 | 1,310 | 1,310 | 1,297 | 1,304 | 25,000 |
| 2023/07/11 | 1,310 | 1,319 | 1,306 | 1,310 | 35,300 |
| 2023/07/10 | 1,292 | 1,316 | 1,291 | 1,309 | 52,500 |
| 2023/07/07 | 1,265 | 1,290 | 1,256 | 1,281 | 28,700 |
| 2023/07/06 | 1,283 | 1,284 | 1,271 | 1,272 | 19,400 |
| 2023/07/05 | 1,282 | 1,287 | 1,277 | 1,283 | 18,300 |
| 2023/07/04 | 1,292 | 1,293 | 1,281 | 1,286 | 21,800 |
| 2023/07/03 | 1,299 | 1,301 | 1,293 | 1,299 | 25,600 |
| 2023/06/30 | 1,286 | 1,292 | 1,280 | 1,291 | 27,900 |
| 2023/06/29 | 1,271 | 1,286 | 1,270 | 1,283 | 26,900 |
| 2023/06/28 | 1,258 | 1,273 | 1,254 | 1,270 | 28,800 |
| 2023/06/27 | 1,262 | 1,262 | 1,246 | 1,259 | 15,800 |
| 2023/06/26 | 1,257 | 1,263 | 1,252 | 1,259 | 16,200 |
| 2023/06/23 | 1,265 | 1,265 | 1,250 | 1,255 | 21,900 |
| 2023/06/22 | 1,247 | 1,265 | 1,240 | 1,259 | 34,700 |
| 2023/06/21 | 1,235 | 1,250 | 1,232 | 1,241 | 19,400 |
| 2023/06/20 | 1,233 | 1,242 | 1,229 | 1,239 | 12,600 |
| 2023/06/19 | 1,237 | 1,240 | 1,229 | 1,239 | 14,200 |
| 2023/06/16 | 1,231 | 1,236 | 1,228 | 1,236 | 11,000 |
| 2023/06/15 | 1,235 | 1,238 | 1,229 | 1,234 | 11,200 |
| 2023/06/14 | 1,235 | 1,238 | 1,228 | 1,235 | 13,900 |
| 2023/06/13 | 1,237 | 1,237 | 1,224 | 1,234 | 15,200 |
| 2023/06/12 | 1,234 | 1,239 | 1,229 | 1,239 | 14,500 |
| 2023/06/09 | 1,217 | 1,230 | 1,217 | 1,228 | 14,300 |
| 2023/06/08 | 1,225 | 1,227 | 1,216 | 1,217 | 24,600 |
| 2023/06/07 | 1,233 | 1,244 | 1,223 | 1,227 | 29,600 |
| 2023/06/06 | 1,225 | 1,234 | 1,225 | 1,234 | 17,200 |
| 2023/06/05 | 1,233 | 1,234 | 1,224 | 1,229 | 16,300 |
| 2023/06/02 | 1,219 | 1,228 | 1,217 | 1,224 | 15,100 |
| 2023/06/01 | 1,211 | 1,223 | 1,211 | 1,217 | 15,800 |
| 2023/05/31 | 1,222 | 1,225 | 1,210 | 1,212 | 43,400 |
| 2023/05/30 | 1,226 | 1,226 | 1,221 | 1,222 | 11,200 |
| 2023/05/29 | 1,234 | 1,234 | 1,221 | 1,222 | 11,200 |
| 2023/05/26 | 1,230 | 1,230 | 1,221 | 1,221 | 14,400 |
| 2023/05/25 | 1,226 | 1,230 | 1,226 | 1,230 | 7,500 |
| 2023/05/24 | 1,226 | 1,230 | 1,225 | 1,230 | 10,300 |
| 2023/05/23 | 1,233 | 1,239 | 1,223 | 1,227 | 31,900 |
| 2023/05/22 | 1,230 | 1,241 | 1,229 | 1,241 | 19,000 |
| 2023/05/19 | 1,229 | 1,231 | 1,228 | 1,230 | 13,900 |
| 2023/05/18 | 1,235 | 1,235 | 1,227 | 1,231 | 18,400 |
| 2023/05/17 | 1,241 | 1,241 | 1,232 | 1,237 | 15,800 |
| 2023/05/16 | 1,246 | 1,246 | 1,232 | 1,241 | 17,400 |
| 2023/05/15 | 1,244 | 1,249 | 1,243 | 1,246 | 17,000 |
| 2023/05/12 | 1,237 | 1,244 | 1,236 | 1,244 | 17,200 |
| 2023/05/11 | 1,240 | 1,248 | 1,229 | 1,248 | 31,700 |
| 2023/05/10 | 1,235 | 1,236 | 1,228 | 1,229 | 22,800 |
| 2023/05/09 | 1,228 | 1,235 | 1,228 | 1,235 | 21,100 |
| 2023/05/08 | 1,229 | 1,230 | 1,226 | 1,228 | 12,400 |
| 2023/05/02 | 1,238 | 1,238 | 1,225 | 1,228 | 13,700 |
| 2023/05/01 | 1,239 | 1,239 | 1,228 | 1,239 | 14,000 |
| 2023/04/28 | 1,229 | 1,239 | 1,222 | 1,239 | 27,400 |
| 2023/04/27 | 1,227 | 1,231 | 1,219 | 1,219 | 60,900 |
| 2023/04/26 | 1,229 | 1,234 | 1,227 | 1,232 | 30,200 |
| 2023/04/25 | 1,231 | 1,231 | 1,227 | 1,229 | 13,900 |
| 2023/04/24 | 1,233 | 1,233 | 1,227 | 1,231 | 15,300 |
| 2023/04/21 | 1,230 | 1,232 | 1,228 | 1,232 | 10,400 |
| 2023/04/20 | 1,230 | 1,231 | 1,228 | 1,231 | 16,400 |
| 2023/04/19 | 1,248 | 1,248 | 1,229 | 1,230 | 16,700 |
| 2023/04/18 | 1,230 | 1,250 | 1,228 | 1,250 | 41,900 |
| 2023/04/17 | 1,238 | 1,239 | 1,225 | 1,227 | 14,600 |
| 2023/04/14 | 1,240 | 1,240 | 1,225 | 1,231 | 31,900 |
| 2023/04/13 | 1,231 | 1,240 | 1,228 | 1,240 | 31,500 |
| 2023/04/12 | 1,233 | 1,234 | 1,226 | 1,230 | 26,700 |
| 2023/04/11 | 1,228 | 1,234 | 1,224 | 1,233 | 25,500 |
| 2023/04/10 | 1,225 | 1,225 | 1,217 | 1,224 | 15,600 |
| 2023/04/07 | 1,215 | 1,222 | 1,215 | 1,220 | 13,900 |
| 2023/04/06 | 1,213 | 1,222 | 1,213 | 1,214 | 24,600 |
| 2023/04/05 | 1,224 | 1,224 | 1,213 | 1,213 | 36,800 |
| 2023/04/04 | 1,225 | 1,230 | 1,225 | 1,229 | 18,900 |
| 2023/04/03 | 1,232 | 1,232 | 1,219 | 1,224 | 28,700 |
| 2023/03/31 | 1,231 | 1,239 | 1,224 | 1,228 | 25,500 |
| 2023/03/30 | 1,225 | 1,232 | 1,216 | 1,228 | 71,000 |
| 2023/03/29 | 1,260 | 1,287 | 1,260 | 1,287 | 122,800 |
| 2023/03/28 | 1,261 | 1,271 | 1,261 | 1,264 | 40,300 |
| 2023/03/27 | 1,263 | 1,285 | 1,262 | 1,272 | 40,500 |
| 2023/03/24 | 1,273 | 1,273 | 1,261 | 1,263 | 26,900 |
| 2023/03/23 | 1,256 | 1,278 | 1,255 | 1,277 | 27,300 |
| 2023/03/22 | 1,267 | 1,270 | 1,261 | 1,267 | 23,600 |
| 2023/03/20 | 1,282 | 1,282 | 1,267 | 1,269 | 23,400 |
| 2023/03/17 | 1,300 | 1,302 | 1,283 | 1,284 | 26,100 |
| 2023/03/16 | 1,296 | 1,302 | 1,284 | 1,300 | 20,800 |
| 2023/03/15 | 1,320 | 1,330 | 1,315 | 1,317 | 13,600 |
| 2023/03/14 | 1,317 | 1,321 | 1,300 | 1,306 | 27,600 |
| 2023/03/13 | 1,328 | 1,334 | 1,318 | 1,334 | 23,700 |
| 2023/03/10 | 1,336 | 1,345 | 1,333 | 1,335 | 30,500 |
| 2023/03/09 | 1,335 | 1,354 | 1,335 | 1,349 | 25,900 |
| 2023/03/08 | 1,331 | 1,340 | 1,325 | 1,328 | 30,400 |
| 2023/03/07 | 1,337 | 1,343 | 1,334 | 1,341 | 15,500 |
| 2023/03/06 | 1,329 | 1,339 | 1,326 | 1,337 | 19,300 |
| 2023/03/03 | 1,328 | 1,329 | 1,315 | 1,328 | 17,900 |
| 2023/03/02 | 1,342 | 1,342 | 1,326 | 1,328 | 18,500 |
| 2023/03/01 | 1,344 | 1,346 | 1,336 | 1,342 | 16,300 |
| 2023/02/28 | 1,351 | 1,351 | 1,344 | 1,344 | 11,100 |
| 2023/02/27 | 1,339 | 1,353 | 1,337 | 1,346 | 11,800 |
| 2023/02/24 | 1,330 | 1,338 | 1,328 | 1,337 | 9,300 |
| 2023/02/22 | 1,330 | 1,331 | 1,322 | 1,325 | 15,700 |
| 2023/02/21 | 1,336 | 1,336 | 1,331 | 1,332 | 6,400 |
| 2023/02/20 | 1,320 | 1,340 | 1,320 | 1,335 | 13,300 |
| 2023/02/17 | 1,314 | 1,319 | 1,307 | 1,313 | 12,500 |
| 2023/02/16 | 1,317 | 1,320 | 1,310 | 1,317 | 15,000 |
| 2023/02/15 | 1,324 | 1,324 | 1,314 | 1,317 | 8,100 |
| 2023/02/14 | 1,329 | 1,329 | 1,317 | 1,324 | 8,400 |
| 2023/02/13 | 1,321 | 1,326 | 1,316 | 1,317 | 12,200 |
| 2023/02/10 | 1,308 | 1,321 | 1,306 | 1,321 | 12,900 |
| 2023/02/09 | 1,309 | 1,313 | 1,301 | 1,307 | 7,400 |
| 2023/02/08 | 1,289 | 1,317 | 1,286 | 1,309 | 21,300 |
| 2023/02/07 | 1,276 | 1,285 | 1,262 | 1,285 | 25,800 |
| 2023/02/06 | 1,309 | 1,313 | 1,282 | 1,289 | 41,500 |
| 2023/02/03 | 1,313 | 1,313 | 1,304 | 1,313 | 12,300 |
| 2023/02/02 | 1,328 | 1,328 | 1,311 | 1,319 | 19,000 |
| 2023/02/01 | 1,341 | 1,341 | 1,319 | 1,328 | 18,200 |
| 2023/01/31 | 1,329 | 1,343 | 1,329 | 1,341 | 9,100 |
| 2023/01/30 | 1,335 | 1,353 | 1,327 | 1,328 | 52,400 |
| 2023/01/27 | 1,310 | 1,331 | 1,310 | 1,331 | 13,100 |
| 2023/01/26 | 1,305 | 1,315 | 1,302 | 1,313 | 6,700 |
| 2023/01/25 | 1,298 | 1,312 | 1,296 | 1,311 | 13,600 |
| 2023/01/24 | 1,302 | 1,305 | 1,293 | 1,298 | 17,800 |
| 2023/01/23 | 1,297 | 1,304 | 1,285 | 1,302 | 25,100 |
| 2023/01/20 | 1,272 | 1,294 | 1,272 | 1,292 | 21,400 |
| 2023/01/19 | 1,269 | 1,285 | 1,267 | 1,272 | 20,300 |
| 2023/01/18 | 1,258 | 1,274 | 1,252 | 1,273 | 23,900 |
| 2023/01/17 | 1,250 | 1,258 | 1,245 | 1,258 | 14,000 |
| 2023/01/16 | 1,266 | 1,266 | 1,243 | 1,248 | 21,700 |
| 2023/01/13 | 1,247 | 1,268 | 1,247 | 1,268 | 34,400 |
| 2023/01/12 | 1,239 | 1,253 | 1,239 | 1,249 | 20,900 |
| 2023/01/11 | 1,256 | 1,257 | 1,233 | 1,239 | 34,300 |
| 2023/01/10 | 1,254 | 1,258 | 1,245 | 1,256 | 26,900 |
| 2023/01/06 | 1,233 | 1,240 | 1,229 | 1,238 | 15,700 |
| 2023/01/05 | 1,255 | 1,255 | 1,229 | 1,230 | 21,300 |
| 2023/01/04 | 1,234 | 1,252 | 1,232 | 1,248 | 21,200 |