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 [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,9881,9921,9741,9922,1001,992
2024-12-051,9621,9921,9621,9824,7001,982
2024-12-041,9641,9841,9611,9612,4001,961
2024-12-031,9751,9931,9611,9752,5001,975
2024-12-021,9661,9881,9551,9583,8001,958
2024-11-291,9561,9761,9551,9753,1001,975
2024-11-281,9751,9991,9541,9545,6001,954
2024-11-271,9841,9941,9761,9783,7001,978
2024-11-262,0162,0321,9841,9843,7001,984
2024-11-252,0372,0422,0162,0164,7002,016
2024-11-222,0272,0352,0252,0351,9002,035
2024-11-212,0372,0372,0172,0212,3002,021
2024-11-202,0032,0422,0032,0422,2002,042
2024-11-192,0112,0482,0112,0234,7002,023
2024-11-181,9892,0381,9892,0374,1002,037
2024-11-152,0142,0342,0112,0232,7002,023
2024-11-142,0272,0292,0082,0192,6002,019
2024-11-132,0062,0302,0062,0242,4002,024
2024-11-122,0192,0402,0122,0125,4002,012
2024-11-111,9832,0381,9802,0184,0002,018
2024-11-081,9822,0001,9821,9974,8001,997
2024-11-071,9752,0001,9751,9865,0001,986
2024-11-061,9791,9871,9621,9833,6001,983
2024-11-051,9831,9841,9511,9742,4001,974
2024-11-011,9391,9761,9301,9765,9001,976
2024-10-311,9281,9501,9071,95013,4001,950
2024-10-302,0162,0441,9111,91143,3001,911
2024-10-292,0252,0402,0162,0354,0002,035
2024-10-282,0282,0281,9902,01514,3002,015
2024-10-251,9871,9951,9391,98813,9001,988
2024-10-241,9301,9601,9291,9603,7001,960
2024-10-231,9491,9711,9291,9325,3001,932
2024-10-221,9621,9661,9271,9345,9001,934
2024-10-211,9841,9951,9501,9584,4001,958
2024-10-181,9901,9951,9771,9792,0001,979
2024-10-171,9751,9751,9751,9752001,975
2024-10-161,9801,9851,9741,9751,9001,975
2024-10-151,9841,9881,9711,9804,3001,980
2024-10-111,9731,9851,9541,9713,6001,971
2024-10-101,9651,9841,9511,9743,8001,974
2024-10-091,9861,9861,9551,9673,5001,967
2024-10-081,9801,9871,9661,9772,2001,977
2024-10-071,9771,9891,9771,9891,9001,989
2024-10-041,9711,9731,9611,9611,9001,961
2024-10-031,9741,9751,9611,9611,8001,961
2024-10-021,9651,9701,9431,9613,4001,961
2024-10-011,9661,9701,9531,9673,7001,967
2024-09-301,9511,9691,9411,9583,5001,958
2024-09-271,9691,9771,9591,9593,7001,959
2024-09-261,9491,9791,9491,9797,3001,979
2024-09-251,9171,9491,9171,9498,1001,949
2024-09-241,9281,9301,8921,9108,4001,910
2024-09-201,9131,9281,9131,9283,0001,928
2024-09-191,9131,9181,9011,9104,2001,910
2024-09-181,8901,9051,8741,8963,0001,896
2024-09-171,8751,8861,8651,8861,7001,886
2024-09-131,8621,8771,8601,8672,3001,867
2024-09-121,8561,8921,8561,8592,4001,859
2024-09-111,8891,8891,8351,8554,8001,855
2024-09-101,8871,9041,8701,8803,2001,880
2024-09-091,8751,8751,8521,8664,9001,866
2024-09-061,9151,9151,8821,8823,4001,882
2024-09-051,8851,9181,8801,9152,5001,915
2024-09-041,9001,9271,8701,8794,8001,879
2024-09-031,9241,9241,9031,9062,1001,906
2024-09-021,9431,9431,9061,9061,7001,906
2024-08-301,9361,9521,9231,9231,4001,923
2024-08-291,9171,9391,9161,9367,2001,936
2024-08-281,9221,9221,9061,9185,1001,918
2024-08-271,8651,9071,8631,8893,2001,889
2024-08-261,8681,8891,8611,8623,8001,862
2024-08-231,8851,8851,8651,8753,2001,875
2024-08-221,8711,8931,8641,8651,8001,865
2024-08-211,8851,8851,8701,8703,2001,870
2024-08-201,9061,9231,8781,8855,2001,885
2024-08-191,9041,9041,8741,8894,1001,889
2024-08-161,9051,9191,8901,9054,2001,905
2024-08-151,8941,9151,8881,9043,1001,904
2024-08-141,8901,9161,8881,8943,4001,894
2024-08-131,8261,8931,8021,8937,5001,893
2024-08-091,8321,8651,7861,7866,1001,786
2024-08-081,8191,8681,8161,8278,4001,827
2024-08-071,7701,8801,7701,8498,7001,849
2024-08-061,7031,8531,7031,7658,9001,765
2024-08-051,8251,8361,6191,62317,4001,623
2024-08-021,9711,9711,9001,90015,2001,900
2024-08-012,0452,0451,9871,9876,9001,987
2024-07-311,9982,0691,9982,05713,1002,057
2024-07-302,0652,0651,9851,98542,4001,985
2024-07-292,0302,0602,0302,0605,4002,060
2024-07-262,0372,0392,0192,02512,1002,025
2024-07-252,0202,0362,0202,0234,7002,023
2024-07-242,0582,0742,0222,0373,9002,037
2024-07-232,0362,0762,0212,05810,0002,058
2024-07-222,0262,0382,0152,0323,7002,032
2024-07-192,0542,0542,0252,0268,1002,026
2024-07-182,0682,0682,0532,0613,5002,061
2024-07-172,0322,0922,0322,06213,3002,062
2024-07-162,0462,0472,0312,0316,0002,031
2024-07-122,0332,0512,0262,04311,0002,043
2024-07-111,9922,0251,9922,02513,6002,025
2024-07-102,0002,0131,9851,99217,9001,992
2024-07-092,0022,0161,9951,99714,2001,997
2024-07-082,0352,0351,9992,00219,2002,002
2024-07-052,0242,0302,0202,02910,1002,029
2024-07-042,0302,0362,0212,0249,0002,024
2024-07-032,0262,0312,0152,0279,7002,027
2024-07-022,0182,0262,0152,0269,9002,026
2024-07-012,0162,0242,0092,01815,5002,018
2024-06-282,0312,0392,0012,01623,1002,016
2024-06-272,0702,1202,0222,03291,3002,032
2024-06-262,1482,1842,1482,15785,8002,157
2024-06-252,1342,1512,1342,14722,4002,147
2024-06-242,1202,1482,1162,13329,8002,133
2024-06-212,1202,1282,1152,12115,2002,121
2024-06-202,1202,1292,0982,11916,6002,119
2024-06-192,1402,1462,1222,12814,9002,128
2024-06-182,1352,1452,1332,1369,0002,136
2024-06-172,1412,1432,1192,13520,1002,135
2024-06-142,1212,1322,1152,1307,7002,130
2024-06-132,1712,1712,1232,12314,6002,123
2024-06-122,1532,1642,1432,1528,2002,152
2024-06-112,1612,1642,1522,1525,6002,152
2024-06-102,1602,1672,1452,1459,8002,145
2024-06-072,1232,1452,1152,14316,4002,143
2024-06-062,1302,1502,1142,1306,8002,130
2024-06-052,1692,1732,1062,13015,1002,130
2024-06-042,1792,1922,1602,17010,3002,170
2024-06-032,1802,1992,1802,1849,8002,184
2024-05-312,1502,1912,1502,1806,4002,180
2024-05-302,1072,1902,1072,15011,0002,150
2024-05-292,2102,2222,1322,13813,0002,138
2024-05-282,2122,2342,1762,21012,6002,210
2024-05-272,1952,2002,1852,1983,9002,198
2024-05-242,1882,1892,1512,1895,5002,189
2024-05-232,1492,1862,1402,1804,9002,180
2024-05-222,1432,1622,1362,1495,1002,149
2024-05-212,1892,1892,1362,1597,3002,159
2024-05-202,1822,1932,1802,1896,1002,189
2024-05-172,1402,2202,1302,19812,8002,198
2024-05-162,1282,1522,1202,1397,3002,139
2024-05-152,1252,1502,1152,1228,5002,122
2024-05-142,1072,1212,0772,1218,6002,121
2024-05-132,0562,1172,0562,10710,8002,107
2024-05-102,0372,0562,0372,0567,5002,056
2024-05-092,0292,0372,0162,0373,2002,037
2024-05-082,0302,0352,0282,0293,1002,029
2024-05-072,0272,0302,0162,0275,4002,027
2024-05-022,0162,0172,0102,0162,0002,016
2024-05-012,0392,0392,0032,01710,6002,017
2024-04-301,9622,0121,9601,9607,8001,960
2024-04-262,0382,0381,9501,95022,3001,950
2024-04-252,0262,0282,0192,0284,1002,028
2024-04-242,0112,0282,0112,0283,5002,028
2024-04-231,9852,0041,9852,0043,4002,004
2024-04-221,9721,9981,9551,9853,2001,985
2024-04-191,9701,9781,9421,9423,2001,942
2024-04-181,9801,9801,9541,9705,6001,970
2024-04-172,0022,0021,9811,9813,5001,981
2024-04-162,0252,0251,9901,9904,8001,990
2024-04-152,0272,0322,0102,0202,9002,020
2024-04-122,0322,0402,0252,0262,7002,026
2024-04-112,0222,0532,0222,0411,5002,041
2024-04-102,0312,0552,0152,0404,2002,040
2024-04-092,0612,0632,0352,0473,7002,047
2024-04-082,0642,0662,0442,05510,2002,055
2024-04-052,0622,0622,0452,0553,0002,055
2024-04-042,0502,0682,0482,0682,9002,068
2024-04-032,0402,0612,0402,0545,1002,054
2024-04-022,0592,0642,0302,0506,3002,050
2024-04-012,0482,0692,0422,0565,0002,056
2024-03-292,0092,0402,0092,0406,4002,040
2024-03-281,9912,0291,9912,0096,5002,009
2024-03-271,9972,0001,9821,9825,4001,982
2024-03-261,9942,0051,9861,9893,4001,989
2024-03-251,9942,0251,9901,9939,2001,993
2024-03-222,0302,0302,0142,0224,8002,022
2024-03-212,0002,0252,0002,01810,5002,018
2024-03-191,9932,0001,9862,0004,8002,000
2024-03-181,9751,9881,9641,9864,3001,986
2024-03-151,9761,9761,9611,9622,1001,962
2024-03-141,9401,9861,9181,9767,7001,976
2024-03-131,8991,9451,8901,94310,0001,943
2024-03-121,8741,8981,8661,8981,6001,898
2024-03-111,8791,8801,8671,8784,0001,878
2024-03-081,8771,8901,8761,8794,5001,879
2024-03-071,9201,9201,8971,8971,3001,897
2024-03-061,8991,9151,8971,9103,4001,910
2024-03-051,8831,8951,8831,8951,3001,895
2024-03-041,8811,9091,8751,8813,7001,881
2024-03-011,8631,8871,8541,8663,2001,866
2024-02-291,8601,8731,8531,8571,9001,857
2024-02-281,8681,8791,8681,8732,9001,873
2024-02-271,8701,8881,8571,8664,8001,866
2024-02-261,8881,8881,8651,8653,1001,865
2024-02-221,8831,8881,8701,8883,9001,888
2024-02-211,8521,8601,8521,8601,3001,860
2024-02-201,8361,8651,8361,8523,4001,852
2024-02-191,8221,8381,8111,8271,9001,827
2024-02-161,8011,8461,7911,8224,6001,822
2024-02-151,8321,8331,7651,76512,5001,765
2024-02-141,8581,8711,8311,8316,7001,831
2024-02-131,8581,8621,8521,8562,2001,856
2024-02-091,8801,8801,8521,8526,1001,852
2024-02-081,8711,8791,8701,8791,6001,879
2024-02-071,8801,8811,8711,8732,2001,873
2024-02-061,8861,9001,8731,8734,7001,873
2024-02-051,8741,8801,8711,8723,5001,872
2024-02-021,8661,8771,8661,8702,9001,870
2024-02-011,8701,8801,8621,8624,2001,862
2024-01-311,8621,9111,8601,8695,9001,869
2024-01-301,8991,9141,8621,86218,0001,862
2024-01-291,8671,8861,8671,8814,4001,881
2024-01-261,8501,8581,8491,8584,0001,858
2024-01-251,8311,8491,8311,8415,4001,841
2024-01-241,8221,8401,8211,8214,9001,821
2024-01-231,8351,8401,8211,8213,9001,821
2024-01-221,8141,8421,8121,8318,9001,831
2024-01-191,8051,8201,8051,8145,8001,814
2024-01-181,7901,8131,7871,8055,6001,805
2024-01-171,8001,8001,7801,7906,6001,790
2024-01-161,8001,8061,7861,7866,5001,786
2024-01-151,8101,8101,7841,80013,9001,800
2024-01-121,8431,8431,8131,8185,9001,818
2024-01-111,8441,8481,8271,8393,4001,839
2024-01-101,8301,8381,8301,8302,4001,830
2024-01-091,8371,8371,8171,8263,9001,826
2024-01-051,8481,8481,8111,8114,4001,811
2024-01-041,7891,8401,7821,8336,2001,833

分割・併合履歴 : なし