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
2026/06/15 1,373 1,395 1,366 1,374 4,700
2026/06/12 1,379 1,389 1,362 1,373 3,200
2026/06/11 1,375 1,385 1,375 1,375 1,300
2026/06/10 1,384 1,387 1,376 1,376 3,300
2026/06/09 1,374 1,385 1,374 1,384 1,600
2026/06/08 1,378 1,380 1,373 1,374 3,000
2026/06/05 1,360 1,393 1,360 1,379 3,600
2026/06/04 1,351 1,370 1,351 1,359 6,200
2026/06/03 1,360 1,368 1,350 1,350 8,200
2026/06/02 1,375 1,387 1,361 1,361 8,700
2026/06/01 1,418 1,418 1,374 1,375 6,600
2026/05/29 1,412 1,413 1,409 1,413 2,000
2026/05/28 1,388 1,410 1,388 1,409 5,700
2026/05/27 1,377 1,388 1,377 1,388 3,400
2026/05/26 1,379 1,382 1,375 1,377 2,300
2026/05/25 1,376 1,380 1,375 1,375 3,600
2026/05/22 1,387 1,389 1,375 1,376 3,900
2026/05/21 1,388 1,388 1,376 1,385 3,600
2026/05/20 1,402 1,402 1,380 1,381 2,900
2026/05/19 1,374 1,403 1,374 1,402 8,700
2026/05/18 1,382 1,386 1,374 1,374 6,100
2026/05/15 1,380 1,386 1,375 1,386 3,400
2026/05/14 1,391 1,391 1,374 1,375 14,500
2026/05/13 1,386 1,399 1,386 1,399 5,600
2026/05/12 1,392 1,396 1,388 1,391 6,500
2026/05/11 1,401 1,402 1,393 1,394 5,000
2026/05/08 1,400 1,403 1,397 1,401 3,400
2026/05/07 1,415 1,415 1,396 1,400 6,700
2026/05/01 1,396 1,404 1,396 1,402 3,700
2026/04/30 1,404 1,410 1,397 1,400 9,600
2026/04/28 1,406 1,412 1,401 1,411 6,300
2026/04/27 1,408 1,420 1,406 1,406 8,000
2026/04/24 1,415 1,415 1,403 1,406 5,900
2026/04/23 1,411 1,416 1,406 1,407 4,400
2026/04/22 1,419 1,422 1,412 1,412 4,400
2026/04/21 1,421 1,428 1,415 1,419 4,800
2026/04/20 1,423 1,426 1,422 1,422 5,300
2026/04/17 1,425 1,429 1,422 1,423 4,200
2026/04/16 1,424 1,435 1,424 1,425 4,500
2026/04/15 1,445 1,445 1,424 1,424 11,100
2026/04/14 1,455 1,455 1,445 1,446 7,800
2026/04/13 1,479 1,479 1,454 1,454 9,200
2026/04/10 1,468 1,482 1,467 1,467 18,200
2026/04/09 1,490 1,490 1,480 1,484 4,200
2026/04/08 1,464 1,487 1,464 1,487 7,400
2026/04/07 1,464 1,470 1,458 1,470 8,400
2026/04/06 1,461 1,473 1,461 1,463 3,700
2026/04/03 1,475 1,477 1,461 1,461 6,600
2026/03/27 1,568 1,568 1,537 1,537 98,300
2026/03/26 1,568 1,577 1,568 1,568 24,500
2026/03/25 1,571 1,580 1,570 1,570 12,700
2026/03/24 1,600 1,600 1,569 1,570 14,200
2026/03/23 1,589 1,589 1,568 1,577 14,200
2026/03/19 1,573 1,584 1,573 1,582 5,000
2026/03/18 1,573 1,582 1,572 1,572 6,000
2026/03/17 1,567 1,575 1,567 1,573 5,500
2026/03/16 1,575 1,580 1,570 1,570 6,200
2026/03/13 1,580 1,581 1,573 1,576 5,500
2026/03/12 1,590 1,598 1,581 1,582 4,300
2026/03/11 1,585 1,594 1,582 1,589 10,200
2026/03/10 1,589 1,595 1,560 1,561 10,300
2026/03/09 1,581 1,582 1,545 1,560 13,800
2026/03/06 1,577 1,597 1,577 1,585 4,500
2026/03/05 1,574 1,580 1,571 1,576 5,500
2026/03/04 1,565 1,599 1,536 1,554 16,000
2026/03/03 1,610 1,610 1,570 1,570 11,500
2026/03/02 1,590 1,612 1,590 1,612 13,900
2026/02/27 1,592 1,597 1,585 1,597 11,000
2026/02/26 1,580 1,598 1,580 1,595 7,600
2026/02/25 1,566 1,580 1,566 1,580 10,300
2026/02/24 1,551 1,569 1,551 1,569 8,000
2026/02/20 1,550 1,553 1,542 1,551 9,600
2026/02/19 1,532 1,544 1,532 1,540 3,800
2026/02/18 1,527 1,537 1,527 1,537 6,300
2026/02/17 1,508 1,527 1,508 1,526 6,000
2026/02/16 1,518 1,520 1,508 1,508 4,100
2026/02/13 1,517 1,519 1,500 1,519 8,000
2026/02/12 1,517 1,518 1,513 1,516 4,600
2026/02/10 1,511 1,519 1,511 1,517 2,900
2026/02/09 1,520 1,528 1,511 1,511 11,200
2026/02/06 1,506 1,519 1,506 1,519 7,900
2026/02/05 1,500 1,514 1,495 1,514 10,900
2026/02/04 1,490 1,497 1,481 1,495 6,600
2026/02/03 1,484 1,491 1,479 1,491 3,700
2026/02/02 1,484 1,485 1,464 1,478 3,900
2026/01/30 1,455 1,481 1,454 1,480 4,600
2026/01/29 1,456 1,459 1,453 1,454 4,800
2026/01/28 1,481 1,481 1,460 1,460 6,400
2026/01/27 1,490 1,490 1,477 1,477 3,800
2026/01/26 1,500 1,500 1,486 1,486 6,900
2026/01/23 1,496 1,502 1,495 1,500 3,500
2026/01/22 1,494 1,505 1,494 1,502 4,100
2026/01/21 1,499 1,504 1,488 1,501 5,600
2026/01/20 1,505 1,506 1,498 1,500 4,400
2026/01/19 1,492 1,505 1,492 1,505 8,200
2026/01/16 1,490 1,492 1,487 1,491 3,900
2026/01/15 1,488 1,489 1,485 1,486 3,000
2026/01/14 1,485 1,491 1,485 1,485 4,900
2026/01/13 1,489 1,492 1,480 1,485 13,200
2026/01/09 1,479 1,489 1,478 1,489 5,800
2026/01/08 1,475 1,480 1,473 1,480 5,400
2026/01/07 1,468 1,471 1,466 1,471 5,500
2026/01/06 1,467 1,468 1,460 1,468 4,700
2026/01/05 1,458 1,471 1,453 1,457 9,000

このページの先頭へ