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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,016 | 2,017 | 2,010 | 2,016 | 2,000 | 2,016 |
| 2024-05-01 | 2,039 | 2,039 | 2,003 | 2,017 | 10,600 | 2,017 |
| 2024-04-30 | 1,962 | 2,012 | 1,960 | 1,960 | 7,800 | 1,960 |
| 2024-04-26 | 2,038 | 2,038 | 1,950 | 1,950 | 22,300 | 1,950 |
| 2024-04-25 | 2,026 | 2,028 | 2,019 | 2,028 | 4,100 | 2,028 |
| 2024-04-24 | 2,011 | 2,028 | 2,011 | 2,028 | 3,500 | 2,028 |
| 2024-04-23 | 1,985 | 2,004 | 1,985 | 2,004 | 3,400 | 2,004 |
| 2024-04-22 | 1,972 | 1,998 | 1,955 | 1,985 | 3,200 | 1,985 |
| 2024-04-19 | 1,970 | 1,978 | 1,942 | 1,942 | 3,200 | 1,942 |
| 2024-04-18 | 1,980 | 1,980 | 1,954 | 1,970 | 5,600 | 1,970 |
| 2024-04-17 | 2,002 | 2,002 | 1,981 | 1,981 | 3,500 | 1,981 |
| 2024-04-16 | 2,025 | 2,025 | 1,990 | 1,990 | 4,800 | 1,990 |
| 2024-04-15 | 2,027 | 2,032 | 2,010 | 2,020 | 2,900 | 2,020 |
| 2024-04-12 | 2,032 | 2,040 | 2,025 | 2,026 | 2,700 | 2,026 |
| 2024-04-11 | 2,022 | 2,053 | 2,022 | 2,041 | 1,500 | 2,041 |
| 2024-04-10 | 2,031 | 2,055 | 2,015 | 2,040 | 4,200 | 2,040 |
| 2024-04-09 | 2,061 | 2,063 | 2,035 | 2,047 | 3,700 | 2,047 |
| 2024-04-08 | 2,064 | 2,066 | 2,044 | 2,055 | 10,200 | 2,055 |
| 2024-04-05 | 2,062 | 2,062 | 2,045 | 2,055 | 3,000 | 2,055 |
| 2024-04-04 | 2,050 | 2,068 | 2,048 | 2,068 | 2,900 | 2,068 |
| 2024-04-03 | 2,040 | 2,061 | 2,040 | 2,054 | 5,100 | 2,054 |
| 2024-04-02 | 2,059 | 2,064 | 2,030 | 2,050 | 6,300 | 2,050 |
| 2024-04-01 | 2,048 | 2,069 | 2,042 | 2,056 | 5,000 | 2,056 |
| 2024-03-29 | 2,009 | 2,040 | 2,009 | 2,040 | 6,400 | 2,040 |
| 2024-03-28 | 1,991 | 2,029 | 1,991 | 2,009 | 6,500 | 2,009 |
| 2024-03-27 | 1,997 | 2,000 | 1,982 | 1,982 | 5,400 | 1,982 |
| 2024-03-26 | 1,994 | 2,005 | 1,986 | 1,989 | 3,400 | 1,989 |
| 2024-03-25 | 1,994 | 2,025 | 1,990 | 1,993 | 9,200 | 1,993 |
| 2024-03-22 | 2,030 | 2,030 | 2,014 | 2,022 | 4,800 | 2,022 |
| 2024-03-21 | 2,000 | 2,025 | 2,000 | 2,018 | 10,500 | 2,018 |
| 2024-03-19 | 1,993 | 2,000 | 1,986 | 2,000 | 4,800 | 2,000 |
| 2024-03-18 | 1,975 | 1,988 | 1,964 | 1,986 | 4,300 | 1,986 |
| 2024-03-15 | 1,976 | 1,976 | 1,961 | 1,962 | 2,100 | 1,962 |
| 2024-03-14 | 1,940 | 1,986 | 1,918 | 1,976 | 7,700 | 1,976 |
| 2024-03-13 | 1,899 | 1,945 | 1,890 | 1,943 | 10,000 | 1,943 |
| 2024-03-12 | 1,874 | 1,898 | 1,866 | 1,898 | 1,600 | 1,898 |
| 2024-03-11 | 1,879 | 1,880 | 1,867 | 1,878 | 4,000 | 1,878 |
| 2024-03-08 | 1,877 | 1,890 | 1,876 | 1,879 | 4,500 | 1,879 |
| 2024-03-07 | 1,920 | 1,920 | 1,897 | 1,897 | 1,300 | 1,897 |
| 2024-03-06 | 1,899 | 1,915 | 1,897 | 1,910 | 3,400 | 1,910 |
| 2024-03-05 | 1,883 | 1,895 | 1,883 | 1,895 | 1,300 | 1,895 |
| 2024-03-04 | 1,881 | 1,909 | 1,875 | 1,881 | 3,700 | 1,881 |
| 2024-03-01 | 1,863 | 1,887 | 1,854 | 1,866 | 3,200 | 1,866 |
| 2024-02-29 | 1,860 | 1,873 | 1,853 | 1,857 | 1,900 | 1,857 |
| 2024-02-28 | 1,868 | 1,879 | 1,868 | 1,873 | 2,900 | 1,873 |
| 2024-02-27 | 1,870 | 1,888 | 1,857 | 1,866 | 4,800 | 1,866 |
| 2024-02-26 | 1,888 | 1,888 | 1,865 | 1,865 | 3,100 | 1,865 |
| 2024-02-22 | 1,883 | 1,888 | 1,870 | 1,888 | 3,900 | 1,888 |
| 2024-02-21 | 1,852 | 1,860 | 1,852 | 1,860 | 1,300 | 1,860 |
| 2024-02-20 | 1,836 | 1,865 | 1,836 | 1,852 | 3,400 | 1,852 |
| 2024-02-19 | 1,822 | 1,838 | 1,811 | 1,827 | 1,900 | 1,827 |
| 2024-02-16 | 1,801 | 1,846 | 1,791 | 1,822 | 4,600 | 1,822 |
| 2024-02-15 | 1,832 | 1,833 | 1,765 | 1,765 | 12,500 | 1,765 |
| 2024-02-14 | 1,858 | 1,871 | 1,831 | 1,831 | 6,700 | 1,831 |
| 2024-02-13 | 1,858 | 1,862 | 1,852 | 1,856 | 2,200 | 1,856 |
| 2024-02-09 | 1,880 | 1,880 | 1,852 | 1,852 | 6,100 | 1,852 |
| 2024-02-08 | 1,871 | 1,879 | 1,870 | 1,879 | 1,600 | 1,879 |
| 2024-02-07 | 1,880 | 1,881 | 1,871 | 1,873 | 2,200 | 1,873 |
| 2024-02-06 | 1,886 | 1,900 | 1,873 | 1,873 | 4,700 | 1,873 |
| 2024-02-05 | 1,874 | 1,880 | 1,871 | 1,872 | 3,500 | 1,872 |
| 2024-02-02 | 1,866 | 1,877 | 1,866 | 1,870 | 2,900 | 1,870 |
| 2024-02-01 | 1,870 | 1,880 | 1,862 | 1,862 | 4,200 | 1,862 |
| 2024-01-31 | 1,862 | 1,911 | 1,860 | 1,869 | 5,900 | 1,869 |
| 2024-01-30 | 1,899 | 1,914 | 1,862 | 1,862 | 18,000 | 1,862 |
| 2024-01-29 | 1,867 | 1,886 | 1,867 | 1,881 | 4,400 | 1,881 |
| 2024-01-26 | 1,850 | 1,858 | 1,849 | 1,858 | 4,000 | 1,858 |
| 2024-01-25 | 1,831 | 1,849 | 1,831 | 1,841 | 5,400 | 1,841 |
| 2024-01-24 | 1,822 | 1,840 | 1,821 | 1,821 | 4,900 | 1,821 |
| 2024-01-23 | 1,835 | 1,840 | 1,821 | 1,821 | 3,900 | 1,821 |
| 2024-01-22 | 1,814 | 1,842 | 1,812 | 1,831 | 8,900 | 1,831 |
| 2024-01-19 | 1,805 | 1,820 | 1,805 | 1,814 | 5,800 | 1,814 |
| 2024-01-18 | 1,790 | 1,813 | 1,787 | 1,805 | 5,600 | 1,805 |
| 2024-01-17 | 1,800 | 1,800 | 1,780 | 1,790 | 6,600 | 1,790 |
| 2024-01-16 | 1,800 | 1,806 | 1,786 | 1,786 | 6,500 | 1,786 |
| 2024-01-15 | 1,810 | 1,810 | 1,784 | 1,800 | 13,900 | 1,800 |
| 2024-01-12 | 1,843 | 1,843 | 1,813 | 1,818 | 5,900 | 1,818 |
| 2024-01-11 | 1,844 | 1,848 | 1,827 | 1,839 | 3,400 | 1,839 |
| 2024-01-10 | 1,830 | 1,838 | 1,830 | 1,830 | 2,400 | 1,830 |
| 2024-01-09 | 1,837 | 1,837 | 1,817 | 1,826 | 3,900 | 1,826 |
| 2024-01-05 | 1,848 | 1,848 | 1,811 | 1,811 | 4,400 | 1,811 |
| 2024-01-04 | 1,789 | 1,840 | 1,782 | 1,833 | 6,200 | 1,833 |
分割・併合履歴 ： なし
