1. HOME >
  2. 株価時系列 >
  3. 2689 >
  4. 2019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 [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4031,4031,4001,4001,2001,400
2019-12-271,3981,4021,3841,4001,8001,400
2019-12-261,4021,4021,3901,3971,3001,397
2019-12-251,4001,4001,3911,3921,7001,392
2019-12-241,3981,4031,3981,3991,9001,399
2019-12-231,3971,3981,3971,3981,1001,398
2019-12-201,3951,3971,3851,3971,6001,397
2019-12-191,4051,4051,3921,3951,3001,395
2019-12-181,4041,4051,4001,4053,4001,405
2019-12-171,3901,3901,3831,3901,7001,390
2019-12-161,4101,4101,3981,4052,5001,405
2019-12-131,3981,3981,3901,3942,3001,394
2019-12-121,3921,3921,3811,3869001,386
2019-12-111,4001,4001,3931,3938001,393
2019-12-101,4001,4011,3901,4011,5001,401
2019-12-091,3831,4001,3831,3968001,396
2019-12-061,3851,3851,3821,3826001,382
2019-12-051,3801,3811,3801,3812001,381
2019-12-041,3821,3821,3791,3795001,379
2019-12-031,3911,3911,3851,3851,1001,385
2019-12-021,3931,4001,3911,3914001,391
2019-11-291,4001,4001,3931,3938001,393
2019-11-281,4031,4031,3951,4007001,400
2019-11-271,3931,4001,3921,3996001,399
2019-11-261,4001,4001,3931,4002,2001,400
2019-11-251,4001,4001,3971,3992,3001,399
2019-11-221,3991,4001,3991,4009001,400
2019-11-211,4001,4001,3971,3991,5001,399
2019-11-201,3821,3821,3801,3801,4001,380
2019-11-191,3871,3881,3781,3783001,378
2019-11-181,3811,3821,3811,3825001,382
2019-11-151,4001,4001,4001,4002001,400
2019-11-141,4001,4031,4001,4007001,400
2019-11-131,3851,4001,3851,4004001,400
2019-11-121,3931,3931,3821,3895001,389
2019-11-111,4001,4001,4001,4005001,400
2019-11-081,3971,3991,3971,3992001,399
2019-11-071,3951,3951,3931,3931,4001,393
2019-11-061,4001,4011,4001,4012001,401
2019-11-051,4151,4151,3931,4101,0001,410
2019-11-011,4231,4251,4201,4235,5001,423
2019-10-311,4241,4251,4231,4231,0001,423
2019-10-301,4201,4221,4151,4229001,422
2019-10-291,4281,4381,4211,4232,7001,423
2019-10-281,4401,4401,4061,4206,7001,420
2019-10-251,4151,4151,3941,3977,7001,397
2019-10-241,3611,3881,3611,3882,1001,388
2019-10-231,3551,3571,3551,3574001,357
2019-10-211,3451,3721,3431,3622,6001,362
2019-10-181,3351,3391,3351,3393001,339
2019-10-171,3391,3391,3301,3321,3001,332
2019-10-161,3351,3351,3231,3237001,323
2019-10-15---1,319-1,319
2019-10-11---1,319-1,319
2019-10-10---1,319-1,319
2019-10-091,3101,3191,3101,3192001,319
2019-10-08---1,334-1,334
2019-10-071,3341,3341,3341,3341001,334
2019-10-041,3361,3361,3341,3344,7001,334
2019-10-031,3131,3351,3131,3354001,335
2019-10-021,3201,3201,3131,3136001,313
2019-10-011,3181,3421,3181,3251,1001,325
2019-09-301,3201,3201,3131,3181,0001,318
2019-09-271,3181,3181,3101,3109001,310
2019-09-261,3181,3181,3101,3151,7001,315
2019-09-251,3181,3181,3031,3171,3001,317
2019-09-241,3071,3191,3001,3093,2001,309
2019-09-201,2901,2911,2891,2894001,289
2019-09-191,2711,2941,2711,2943001,294
2019-09-181,2781,2781,2711,2714001,271
2019-09-171,2821,2891,2801,2828001,282
2019-09-131,2901,2901,2821,2823001,282
2019-09-121,2911,2921,2911,2916001,291
2019-09-111,2771,2931,2771,2936001,293
2019-09-101,2751,2751,2751,2752001,275
2019-09-091,2801,2851,2671,2759001,275
2019-09-061,2841,2841,2841,2842001,284
2019-09-051,2431,2541,2431,2544001,254
2019-09-041,2211,2261,2211,2266001,226
2019-09-031,2591,2591,2261,2261,5001,226
2019-09-021,2711,2711,2671,2674001,267
2019-08-301,2651,2771,2651,2744001,274
2019-08-291,2991,3061,2901,2957001,295
2019-08-281,3021,3021,2641,2843,4001,284
2019-08-271,3051,3161,3051,3082,2001,308
2019-08-261,3501,3501,3351,3351,6001,335
2019-08-231,3671,3691,3561,3562,5001,356
2019-08-221,3591,3671,3481,3674001,367
2019-08-211,3601,3601,3511,3516001,351
2019-08-201,3591,3601,3461,3608001,360
2019-08-191,3231,3591,3231,3591,0001,359
2019-08-161,3391,3481,3331,3427001,342
2019-08-151,3361,3401,3361,3396001,339
2019-08-141,3441,3441,3401,3411,3001,341
2019-08-131,3451,3451,3311,3342,0001,334
2019-08-091,3861,3861,3591,3674001,367
2019-08-081,3561,3561,3561,3561001,356
2019-08-071,3531,3561,3531,3561,2001,356
2019-08-061,3521,3541,3521,3549001,354
2019-08-051,3581,4001,3581,3891,3001,389
2019-08-021,3931,3931,3841,3883001,388
2019-08-011,3991,3991,3941,3943001,394
2019-07-311,4001,4001,4001,4001001,400
2019-07-301,4091,4101,4001,4005001,400
2019-07-291,4131,4131,4011,4011,1001,401
2019-07-261,4141,4141,4041,4122,3001,412
2019-07-251,4001,4051,3941,3971,4001,397
2019-07-241,3941,4041,3941,3986001,398
2019-07-231,4001,4031,3961,3989001,398
2019-07-221,4051,4111,4031,4041,7001,404
2019-07-191,3901,4011,3901,3951,8001,395
2019-07-181,3991,4001,3921,3951,1001,395
2019-07-171,3981,3981,3951,3976001,397
2019-07-161,4081,4081,3911,4033,4001,403
2019-07-121,3801,3871,3801,3844,0001,384
2019-07-111,3671,3751,3671,3756001,375
2019-07-101,3701,3771,3671,3676001,367
2019-07-091,3711,3781,3651,3653,0001,365
2019-07-081,3631,3691,3631,3695001,369
2019-07-051,3561,3701,3561,3641,1001,364
2019-07-041,3581,3631,3531,3634,4001,363
2019-07-031,3461,3691,3461,3511,6001,351
2019-07-021,3521,3641,3521,3572,1001,357
2019-07-011,3641,3641,3511,3553,6001,355
2019-06-281,3471,3831,3471,3504,7001,350
2019-06-271,3461,3621,3451,35511,2001,355
2019-06-261,3701,3851,3481,36235,0001,362
2019-06-251,4221,4501,4221,44979,6001,449
2019-06-241,4381,4501,4381,45016,8001,450
2019-06-211,4411,4431,4261,43811,0001,438
2019-06-201,4191,4401,4181,4385,8001,438
2019-06-191,4121,4131,4001,4135,5001,413
2019-06-181,4011,4091,3981,3986,1001,398
2019-06-171,4541,4691,4011,40126,9001,401
2019-06-141,4071,4201,4011,4026,2001,402
2019-06-131,4141,4151,4061,4063,7001,406
2019-06-121,4151,4231,4141,4147,6001,414
2019-06-111,4141,4381,4141,4154,9001,415
2019-06-101,4161,4251,4121,4127,2001,412
2019-06-071,4241,4261,4151,4203,1001,420
2019-06-061,4231,4241,4181,4216001,421
2019-06-051,4331,4331,4151,4163,3001,416
2019-06-041,4161,4421,4121,4194,8001,419
2019-06-031,4441,4441,4161,4165,3001,416
2019-05-311,4411,4571,4201,4454,1001,445
2019-05-301,4521,4721,4501,4592,4001,459
2019-05-291,4551,4891,4501,4533,8001,453
2019-05-281,4371,4761,4371,4554,6001,455
2019-05-271,4291,4381,4291,4363,2001,436
2019-05-241,4201,4251,4061,4212,2001,421
2019-05-231,4261,4261,4061,4062,9001,406
2019-05-221,4271,4281,4241,4268001,426
2019-05-211,4241,4331,4201,4202,0001,420
2019-05-201,4471,4471,4171,4323,8001,432
2019-05-171,4001,4071,4001,4051,5001,405
2019-05-161,4001,4001,3941,3945001,394
2019-05-151,3881,4041,3831,3975001,397
2019-05-141,3801,3901,3721,3724,0001,372
2019-05-131,4461,4461,3881,3916,2001,391
2019-05-101,4501,4691,4471,4472,5001,447
2019-05-091,4511,4651,4501,4503,3001,450
2019-05-081,4811,5061,4541,4552,4001,455
2019-05-071,4721,5101,4721,4805,1001,480
2019-04-261,5141,5241,5141,5202,2001,520
2019-04-251,5011,5301,4851,4912,8001,491
2019-04-241,4941,5031,4941,5012,1001,501
2019-04-231,5141,5141,4941,4942,3001,494
2019-04-221,4931,5201,4931,5152,3001,515
2019-04-191,4971,4971,4751,4758001,475
2019-04-181,5261,5291,4341,4975,1001,497
2019-04-171,5281,5281,5221,5261,3001,526
2019-04-161,5251,5281,5221,5281,0001,528
2019-04-151,5271,5301,5221,5251,2001,525
2019-04-121,5341,5391,5191,5351,3001,535
2019-04-111,5491,5501,5331,5341,2001,534
2019-04-101,5501,5501,5451,5481,0001,548
2019-04-091,5201,5751,5201,5506,3001,550
2019-04-081,5141,5191,5131,5191,0001,519
2019-04-051,5051,5141,5051,5145,0001,514
2019-04-041,4901,5151,4901,5081,1001,508
2019-04-031,5141,5141,4941,4952,3001,495
2019-04-021,4861,5151,4781,5144,2001,514
2019-04-011,4721,4801,4711,4802,2001,480
2019-03-291,4571,4651,4501,4651,6001,465
2019-03-281,4461,4481,4461,4481,8001,448
2019-03-271,4581,4581,4301,4452,7001,445
2019-03-261,4591,4601,4061,4598,8001,459
2019-03-251,4301,4371,4041,4042,2001,404
2019-03-221,3971,4301,3971,4302,7001,430
2019-03-201,3811,3911,3671,3751,6001,375
2019-03-191,3781,3901,3641,3644,2001,364
2019-03-181,3821,3821,3521,36815,7001,368
2019-03-151,4441,4581,4441,4581,5001,458
2019-03-141,4201,4421,4201,4429001,442
2019-03-13---1,449-1,449
2019-03-121,4161,4491,4011,4491,3001,449
2019-03-111,3961,4161,3951,4162,6001,416
2019-03-081,4441,4451,4031,4032,3001,403
2019-03-071,4511,4651,4511,4521,4001,452
2019-03-06---1,444-1,444
2019-03-051,4471,4701,4401,4449001,444
2019-03-041,4351,4691,4351,4602,2001,460
2019-03-011,4381,4551,4361,4555,1001,455
2019-02-281,4191,4381,4071,4384,6001,438
2019-02-271,3991,4131,3861,4135,1001,413
2019-02-261,3871,4001,3661,3996,0001,399
2019-02-251,3241,3901,3231,3908,3001,390
2019-02-221,3001,3201,2811,2894,5001,289
2019-02-211,2701,2961,2701,2871,1001,287
2019-02-201,2641,2811,2631,2751,2001,275
2019-02-191,2421,2601,2421,2591,7001,259
2019-02-181,2481,2651,2241,2403,1001,240
2019-02-151,2511,2511,2501,2511,5001,251
2019-02-141,2711,2711,2581,2581,0001,258
2019-02-131,2651,2751,2651,2721,0001,272
2019-02-121,2711,2741,2591,2731,5001,273
2019-02-081,2991,2991,2831,2839001,283
2019-02-071,2591,2981,2581,2982,9001,298
2019-02-061,2581,2681,2581,2651,1001,265
2019-02-051,2491,2561,2481,2565001,256
2019-02-041,2471,2571,2441,2447001,244
2019-02-011,2401,2481,2301,2481,5001,248
2019-01-311,2291,2291,2161,2287001,228
2019-01-301,2191,2351,2101,2111,7001,211
2019-01-291,2241,2241,2111,2112,8001,211
2019-01-281,2121,2251,2121,2255,2001,225
2019-01-251,2031,2101,1991,1992,9001,199
2019-01-241,1921,2001,1891,2002,6001,200
2019-01-231,1801,1901,1801,1902,3001,190
2019-01-221,1881,1901,1821,1821,4001,182
2019-01-211,1901,1951,1861,1862,7001,186
2019-01-181,1901,1901,1881,1888001,188
2019-01-171,1881,1881,1801,1881,7001,188
2019-01-161,1721,1951,1721,1802,2001,180
2019-01-151,1721,2041,1721,1722,5001,172
2019-01-111,1511,1781,1451,1704,4001,170
2019-01-101,1571,1801,1421,1421,5001,142
2019-01-091,1701,1701,1351,1612,7001,161
2019-01-081,1601,1751,1551,1552,8001,155
2019-01-071,1491,1501,1401,1504,0001,150
2019-01-041,1141,1301,0911,1306,4001,130

分割・併合履歴 ： なし