1. HOME >
  2. 株価時系列 >
  3. 2689 >
  4. 2016年

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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2111,2111,2111,2111001,211
2016-12-291,2431,2431,2031,2113,0001,211
2016-12-281,2291,2461,2291,2462,4001,246
2016-12-271,2151,2291,2081,2292,9001,229
2016-12-261,1901,2151,1901,2153,5001,215
2016-12-221,1941,1941,1921,1941,5001,194
2016-12-211,1971,2001,1931,1951,7001,195
2016-12-201,2101,2111,1961,1974,5001,197
2016-12-191,2061,2101,2051,2051,1001,205
2016-12-161,2141,2141,2041,2042,2001,204
2016-12-151,2061,2151,2061,2153,2001,215
2016-12-141,2101,2111,2061,2118001,211
2016-12-131,2091,2091,2091,2093001,209
2016-12-121,2051,2091,2001,2091,3001,209
2016-12-091,2051,2051,2001,2005001,200
2016-12-081,1961,2061,1901,2062,4001,206
2016-12-071,2031,2031,1911,2001,5001,200
2016-12-061,2001,2001,1921,2008001,200
2016-12-051,1971,2001,1901,2001,3001,200
2016-12-021,1771,1911,1771,1918001,191
2016-12-011,1851,1981,1771,1771,8001,177
2016-11-301,1821,1981,1821,1978001,197
2016-11-291,1901,1951,1811,1811,6001,181
2016-11-281,1951,1951,1781,1862,4001,186
2016-11-251,1751,1751,1541,1663,4001,166
2016-11-241,1981,1981,1761,1782,4001,178
2016-11-221,1521,1791,1521,1746001,174
2016-11-211,1501,1521,1481,1504,0001,150
2016-11-181,1491,1621,1461,1502,4001,150
2016-11-171,1481,1491,1481,1481,1001,148
2016-11-161,1481,1481,1441,1441,7001,144
2016-11-151,1531,1531,1441,1443,2001,144
2016-11-141,1671,1671,1511,1534001,153
2016-11-111,1671,1671,1671,1672001,167
2016-11-101,1971,1971,1671,1674001,167
2016-11-091,1991,1991,1401,1671,8001,167
2016-11-081,1651,1651,1651,1653001,165
2016-11-071,1701,1701,1661,1664001,166
2016-11-041,1701,1721,1701,1701,4001,170
2016-11-011,1911,2171,1911,1936001,193
2016-10-311,2201,2201,1801,1901,9001,190
2016-10-281,2151,2151,2011,2131,0001,213
2016-10-271,1931,2181,1931,2011,7001,201
2016-10-261,2021,2021,1881,1965,7001,196
2016-10-251,1861,1891,1801,1895,5001,189
2016-10-241,1701,1891,1701,1891,7001,189
2016-10-211,1771,1771,1671,1671,3001,167
2016-10-201,1641,1731,1641,1711,0001,171
2016-10-191,1601,1771,1601,1602,7001,160
2016-10-171,1621,1801,1461,1801,2001,180
2016-10-131,1421,1531,1421,1535001,153
2016-10-121,1501,1501,1501,1502001,150
2016-10-111,1421,1501,1411,1491,6001,149
2016-10-071,1471,1471,1421,1424001,142
2016-10-061,1401,1491,1401,1431,0001,143
2016-10-051,1401,1401,1361,1405001,140
2016-10-041,1491,1491,1251,1451,2001,145
2016-10-031,1301,1301,1301,1305001,130
2016-09-301,1261,1281,1251,1255001,125
2016-09-291,1461,1461,1271,1302,2001,130
2016-09-281,1501,1501,0901,1168,3001,116
2016-09-271,1451,1451,1441,1443001,144
2016-09-261,1581,1581,1261,1562,4001,156
2016-09-231,1081,1291,1071,1291,7001,129
2016-09-211,1171,1201,0851,1044,6001,104
2016-09-201,1481,1481,1311,1319001,131
2016-09-161,1311,1541,1311,1433001,143
2016-09-151,1311,1311,1311,1311001,131
2016-09-141,1351,1351,1311,1315001,131
2016-09-131,1311,1311,1311,1311001,131
2016-09-121,1341,1471,1311,1314001,131
2016-09-091,1551,1551,1271,1341,4001,134
2016-09-081,1551,1601,1551,1601,0001,160
2016-09-071,1601,1601,1561,1565001,156
2016-09-061,1741,1741,1601,1605001,160
2016-09-021,1761,1761,1761,1761001,176
2016-09-011,1811,1901,1751,1886001,188
2016-08-311,1901,1901,1901,1904001,190
2016-08-291,2201,2201,1831,1911,0001,191
2016-08-261,2091,2101,1931,2101,7001,210
2016-08-251,1991,2051,1991,2051,4001,205
2016-08-241,1901,2001,1901,2003001,200
2016-08-231,1901,1951,1901,1903001,190
2016-08-221,1901,1941,1901,1943001,194
2016-08-191,2101,2101,1801,1804001,180
2016-08-181,2011,2021,1971,1976001,197
2016-08-171,2011,2021,2011,2022001,202
2016-08-161,2011,2011,2011,2011001,201
2016-08-151,2051,2051,2051,2051001,205
2016-08-121,1891,2511,1891,2307,0001,230
2016-08-101,1921,2341,1911,2067,5001,206
2016-08-091,1561,1621,1561,1629001,162
2016-08-081,1551,1551,1551,1551001,155
2016-08-051,1491,1511,1491,1515001,151
2016-08-041,1441,1521,1441,1524001,152
2016-08-031,1431,1431,1431,1431001,143
2016-08-021,1801,1801,1311,1311,7001,131
2016-07-291,2061,2061,2051,2056001,205
2016-07-281,2021,2021,1721,1979001,197
2016-07-271,1981,1981,1981,1981001,198
2016-07-261,2151,2201,1961,2066,7001,206
2016-07-251,2001,2001,1871,1961,5001,196
2016-07-221,1931,1931,1701,1706001,170
2016-07-211,1601,1751,1571,1759001,175
2016-07-201,1811,2001,1211,1813,3001,181
2016-07-191,1951,2221,1911,2024,5001,202
2016-07-151,1331,1951,1271,1888,9001,188
2016-07-141,1061,1201,1061,1201,7001,120
2016-07-131,1121,1121,1031,1051,3001,105
2016-07-121,1101,1151,0971,0988001,098
2016-07-111,0761,0901,0761,0905001,090
2016-07-081,0771,0821,0661,0823,5001,082
2016-07-071,0941,1001,0771,0771,3001,077
2016-07-061,1001,1001,0761,0771,4001,077
2016-07-051,1281,1281,0861,1062,5001,106
2016-07-041,1371,1371,1211,1232,8001,123
2016-07-011,1351,1351,1281,1282,3001,128
2016-06-301,1581,1661,1301,1353,6001,135
2016-06-291,1491,1491,1231,1284,9001,128
2016-06-281,1191,1411,1111,12137,0001,121
2016-06-271,2051,2451,2051,239109,6001,239
2016-06-241,2361,2391,2011,20311,9001,203
2016-06-231,2381,2381,1901,2348,6001,234
2016-06-221,2601,2601,2381,2386,7001,238
2016-06-211,2651,2681,2601,2614,5001,261
2016-06-201,2591,2791,2591,2633,7001,263
2016-06-171,2611,2641,2501,2603,2001,260
2016-06-161,2741,2751,2621,2642,9001,264
2016-06-151,2751,2751,2581,2693,0001,269
2016-06-141,2801,2881,2761,2782,8001,278
2016-06-131,2861,2951,2861,2863,7001,286
2016-06-101,2961,2971,2931,2931,8001,293
2016-06-091,2911,2951,2911,2912,1001,291
2016-06-081,2841,2961,2841,2883,3001,288
2016-06-071,2861,2891,2761,2898,1001,289
2016-06-061,2901,2921,2871,2884,8001,288
2016-06-031,2911,3001,2891,2963,6001,296
2016-06-021,3201,3281,2931,3024,3001,302
2016-06-011,3181,3321,3171,3205,3001,320
2016-05-311,3171,3321,3171,3215,4001,321
2016-05-301,2881,3241,2881,3137,2001,313
2016-05-271,2781,2881,2781,2885,5001,288
2016-05-261,2751,2801,2701,2804,3001,280
2016-05-251,2681,2771,2621,2754,9001,275
2016-05-241,2451,2601,2451,2553,4001,255
2016-05-231,2211,2451,2211,2454,0001,245
2016-05-201,2191,2211,2161,2212,4001,221
2016-05-191,2131,2191,2131,2156001,215
2016-05-181,1981,2101,1941,2023,7001,202
2016-05-171,1911,1981,1911,1981,0001,198
2016-05-161,2021,2021,1791,1792,1001,179
2016-05-131,1991,2001,1991,2007001,200
2016-05-121,2131,2131,1801,1993,9001,199
2016-05-111,2151,2181,2021,2022,3001,202
2016-05-101,2141,2251,2141,2251,8001,225
2016-05-091,2071,2241,2061,2242,3001,224
2016-05-061,2071,2071,2071,2071,8001,207
2016-05-021,2171,2171,2071,2072,1001,207
2016-04-281,2101,2191,2051,2153,4001,215
2016-04-271,2161,2221,2131,2211,6001,221
2016-04-261,2001,2181,1991,2162,8001,216
2016-04-251,2001,2001,1851,2003,8001,200
2016-04-221,1751,1801,1721,1801,1001,180
2016-04-211,1761,1811,1751,1791,0001,179
2016-04-201,1601,1701,1601,1691,6001,169
2016-04-191,1451,1561,1451,1501,0001,150
2016-04-181,1401,1441,1351,1354,0001,135
2016-04-151,1321,1391,1291,1391,3001,139
2016-04-141,1391,1441,1311,1321,8001,132
2016-04-131,1381,1401,1371,1389001,138
2016-04-121,1311,1311,1311,1313001,131
2016-04-111,1181,1451,1181,1391,2001,139
2016-04-081,1201,1461,1181,1181,1001,118
2016-04-071,1301,1301,1251,1251,0001,125
2016-04-061,1301,1301,1151,1302,2001,130
2016-04-051,1451,1451,1001,1006,2001,100
2016-04-041,1471,1471,1441,1458001,145
2016-04-011,1521,1531,1461,1461,7001,146
2016-03-311,1511,1571,1501,1542,7001,154
2016-03-301,1551,1651,1471,1513,0001,151
2016-03-291,1301,1551,1271,1555,7001,155
2016-03-281,1251,1251,1251,1253,5001,125
2016-03-251,1201,1311,1201,1253,4001,125
2016-03-241,1201,1351,1161,1252,2001,125
2016-03-231,1221,1301,1131,1131,7001,113
2016-03-221,1251,1361,1221,1222,0001,122
2016-03-181,1161,1451,1161,1221,5001,122
2016-03-171,1381,1381,0901,1002,1001,100
2016-03-161,1271,1301,1251,1309001,130
2016-03-151,1101,1341,1081,1101,4001,110
2016-03-141,1391,1391,1001,1082,6001,108
2016-03-111,1201,1201,1101,1101,8001,110
2016-03-101,1301,1311,1201,1201,3001,120
2016-03-091,1501,1501,1351,1353001,135
2016-03-081,1351,1551,1251,1251,5001,125
2016-03-071,1501,1501,1351,1351,1001,135
2016-03-041,1571,1571,1481,1501,5001,150
2016-03-031,1631,1631,1571,1572,2001,157
2016-03-021,1511,1641,1511,1643001,164
2016-03-011,1521,1691,1481,1661,1001,166
2016-02-291,1841,1841,1651,1821,2001,182
2016-02-261,1391,1781,1391,1783,8001,178
2016-02-251,1251,1291,1201,1291,5001,129
2016-02-241,0961,1051,0951,1051,2001,105
2016-02-231,0931,0941,0931,0943001,094
2016-02-221,0911,0911,0911,0914001,091
2016-02-191,0841,1061,0781,1061,1001,106
2016-02-181,0581,1141,0581,1142,2001,114
2016-02-171,1501,2501,0371,04816,8001,048
2016-02-161,0121,0501,0121,0301,3001,030
2016-02-151,0211,0251,0061,0061,3001,006
2016-02-121,0501,0509809978,700997
2016-02-101,1201,1201,0941,0941,9001,094
2016-02-091,1091,1501,1011,1201,9001,120
2016-02-081,1351,1351,1071,1093001,109
2016-02-051,1361,1401,1151,1151,1001,115
2016-02-041,1371,1371,1371,1375001,137
2016-02-031,1811,1811,1351,1651,7001,165
2016-02-021,1701,1711,1701,1708001,170
2016-02-011,1851,1851,1701,1841,3001,184
2016-01-291,1151,1301,1131,1303,1001,130
2016-01-281,1551,1751,1551,1752,3001,175
2016-01-271,1401,1491,1401,1497001,149
2016-01-261,1331,1551,1321,1551,9001,155
2016-01-251,1101,1101,0921,1081,7001,108
2016-01-221,0801,0921,0801,0921,6001,092
2016-01-211,1011,1101,0811,0811,9001,081
2016-01-201,1161,1161,1101,1102,5001,110
2016-01-191,1041,1201,1041,1204001,120
2016-01-181,1451,1451,1001,1293,7001,129
2016-01-151,1551,1601,1531,1538001,153
2016-01-141,1901,1901,1571,1588001,158
2016-01-131,1901,1911,1621,1913001,191
2016-01-121,1721,1751,1601,1601,4001,160
2016-01-081,1721,1911,1721,1918001,191
2016-01-071,1871,1871,1741,1752,5001,175
2016-01-061,1941,1941,1821,1822001,182
2016-01-051,1901,1931,1901,1935001,193
2016-01-041,1801,1991,1751,1996001,199

分割・併合履歴 ： なし