2689 オルバヘルスケアホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,995 | 2,040 | 1,995 | 2,000 | 3,200 | 2,000 |
| 2025-04-08 | 2,014 | 2,122 | 1,940 | 2,001 | 5,600 | 2,001 |
| 2025-04-07 | 1,850 | 2,057 | 1,800 | 1,934 | 19,600 | 1,934 |
| 2025-04-04 | 2,114 | 2,119 | 2,010 | 2,092 | 8,400 | 2,092 |
| 2025-04-03 | 2,121 | 2,165 | 2,121 | 2,123 | 6,200 | 2,123 |
| 2025-04-02 | 2,193 | 2,193 | 2,136 | 2,160 | 8,300 | 2,160 |
| 2025-04-01 | 2,207 | 2,235 | 2,177 | 2,177 | 8,500 | 2,177 |
| 2025-03-31 | 2,202 | 2,204 | 2,180 | 2,187 | 8,000 | 2,187 |
| 2025-03-28 | 2,167 | 2,200 | 2,167 | 2,190 | 4,300 | 2,190 |
| 2025-03-27 | 2,157 | 2,165 | 2,147 | 2,165 | 2,300 | 2,165 |
| 2025-03-26 | 2,147 | 2,168 | 2,143 | 2,156 | 5,500 | 2,156 |
| 2025-03-25 | 2,135 | 2,141 | 2,126 | 2,141 | 3,400 | 2,141 |
| 2025-03-24 | 2,119 | 2,137 | 2,115 | 2,132 | 5,100 | 2,132 |
| 2025-03-21 | 2,125 | 2,125 | 2,108 | 2,108 | 4,800 | 2,108 |
| 2025-03-19 | 2,103 | 2,117 | 2,102 | 2,104 | 2,900 | 2,104 |
| 2025-03-18 | 2,122 | 2,122 | 2,104 | 2,105 | 1,800 | 2,105 |
| 2025-03-17 | 2,097 | 2,115 | 2,097 | 2,113 | 3,400 | 2,113 |
| 2025-03-14 | 2,123 | 2,123 | 2,103 | 2,115 | 1,200 | 2,115 |
| 2025-03-13 | 2,140 | 2,140 | 2,104 | 2,114 | 7,600 | 2,114 |
| 2025-03-12 | 2,103 | 2,132 | 2,100 | 2,108 | 2,400 | 2,108 |
| 2025-03-11 | 2,080 | 2,148 | 2,063 | 2,120 | 11,300 | 2,120 |
| 2025-03-10 | 2,104 | 2,104 | 2,080 | 2,080 | 1,700 | 2,080 |
| 2025-03-07 | 2,072 | 2,099 | 2,072 | 2,083 | 2,800 | 2,083 |
| 2025-03-06 | 2,079 | 2,083 | 2,079 | 2,083 | 300 | 2,083 |
| 2025-03-05 | 2,065 | 2,097 | 2,065 | 2,078 | 2,600 | 2,078 |
| 2025-03-04 | 2,074 | 2,099 | 2,064 | 2,065 | 5,400 | 2,065 |
| 2025-03-03 | 2,099 | 2,099 | 2,063 | 2,071 | 2,600 | 2,071 |
| 2025-02-28 | 2,086 | 2,099 | 2,051 | 2,052 | 5,000 | 2,052 |
| 2025-02-27 | 2,039 | 2,060 | 2,039 | 2,059 | 2,700 | 2,059 |
| 2025-02-26 | 2,060 | 2,060 | 2,039 | 2,039 | 2,900 | 2,039 |
| 2025-02-25 | 2,095 | 2,095 | 2,026 | 2,061 | 3,700 | 2,061 |
| 2025-02-21 | 2,108 | 2,108 | 2,091 | 2,095 | 6,100 | 2,095 |
| 2025-02-20 | 2,101 | 2,110 | 2,089 | 2,108 | 6,600 | 2,108 |
| 2025-02-19 | 2,096 | 2,102 | 2,082 | 2,101 | 2,300 | 2,101 |
| 2025-02-18 | 2,093 | 2,107 | 2,072 | 2,080 | 3,900 | 2,080 |
| 2025-02-17 | 2,094 | 2,109 | 2,068 | 2,077 | 4,300 | 2,077 |
| 2025-02-14 | 2,095 | 2,114 | 2,094 | 2,094 | 4,000 | 2,094 |
| 2025-02-13 | 2,110 | 2,120 | 2,090 | 2,119 | 4,900 | 2,119 |
| 2025-02-12 | 2,123 | 2,129 | 2,110 | 2,111 | 5,100 | 2,111 |
| 2025-02-10 | 2,075 | 2,130 | 2,075 | 2,112 | 6,500 | 2,112 |
| 2025-02-07 | 2,090 | 2,117 | 2,060 | 2,060 | 6,600 | 2,060 |
| 2025-02-06 | 2,017 | 2,100 | 2,017 | 2,085 | 10,700 | 2,085 |
| 2025-02-05 | 2,016 | 2,038 | 2,012 | 2,016 | 3,800 | 2,016 |
| 2025-02-04 | 2,000 | 2,010 | 1,991 | 2,005 | 6,900 | 2,005 |
| 2025-02-03 | 1,942 | 1,980 | 1,942 | 1,960 | 9,200 | 1,960 |
| 2025-01-31 | 1,943 | 1,959 | 1,933 | 1,938 | 19,700 | 1,938 |
| 2025-01-30 | 2,004 | 2,021 | 1,910 | 1,910 | 53,700 | 1,910 |
| 2025-01-29 | 2,024 | 2,048 | 2,021 | 2,021 | 3,800 | 2,021 |
| 2025-01-28 | 2,012 | 2,034 | 2,011 | 2,024 | 3,600 | 2,024 |
| 2025-01-27 | 2,005 | 2,024 | 2,001 | 2,012 | 2,800 | 2,012 |
| 2025-01-24 | 2,005 | 2,012 | 1,979 | 2,001 | 2,500 | 2,001 |
| 2025-01-23 | 1,998 | 2,004 | 1,978 | 2,004 | 2,800 | 2,004 |
| 2025-01-22 | 1,960 | 2,013 | 1,960 | 1,998 | 4,500 | 1,998 |
| 2025-01-21 | 1,947 | 1,990 | 1,947 | 1,955 | 7,700 | 1,955 |
| 2025-01-20 | 1,945 | 1,973 | 1,945 | 1,946 | 4,600 | 1,946 |
| 2025-01-17 | 1,972 | 1,986 | 1,941 | 1,944 | 6,300 | 1,944 |
| 2025-01-16 | 1,986 | 2,013 | 1,972 | 1,972 | 3,900 | 1,972 |
| 2025-01-15 | 1,974 | 2,018 | 1,974 | 1,984 | 2,600 | 1,984 |
| 2025-01-14 | 1,973 | 1,987 | 1,969 | 1,983 | 3,900 | 1,983 |
| 2025-01-10 | 1,978 | 1,980 | 1,966 | 1,973 | 2,600 | 1,973 |
| 2025-01-09 | 1,990 | 2,003 | 1,980 | 1,980 | 2,000 | 1,980 |
| 2025-01-08 | 2,000 | 2,034 | 1,996 | 1,996 | 3,700 | 1,996 |
| 2025-01-07 | 2,018 | 2,030 | 2,000 | 2,000 | 3,700 | 2,000 |
| 2025-01-06 | 1,991 | 2,008 | 1,991 | 1,995 | 4,400 | 1,995 |
分割・併合履歴 ： なし