1. HOME >
  2. 株価時系列 >
  3. 2689 >
  4. 2020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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4311,4541,4311,4383,9001,438
2020-12-291,4601,4651,4311,43111,6001,431
2020-12-281,4671,4671,4221,45813,1001,458
2020-12-251,4251,4501,4171,4504,4001,450
2020-12-241,4251,4251,4161,4252,8001,425
2020-12-231,4331,4501,4121,4267,0001,426
2020-12-221,4631,4631,4551,4632,6001,463
2020-12-211,4701,4701,4471,4635,9001,463
2020-12-181,4391,4601,4391,4607,5001,460
2020-12-171,4501,4501,4381,4453,1001,445
2020-12-161,4501,4501,4451,4464,0001,446
2020-12-151,4491,4491,4421,4483,9001,448
2020-12-141,4301,4401,4301,4402,6001,440
2020-12-111,4201,4291,4121,4293,0001,429
2020-12-101,4071,4101,4071,4078001,407
2020-12-091,4011,4181,4011,4071,1001,407
2020-12-081,4231,4231,4001,4002,6001,400
2020-12-071,4051,4351,4051,4233,8001,423
2020-12-041,4321,4321,4041,4084,1001,408
2020-12-031,4021,4311,4021,4193,2001,419
2020-12-021,4051,4151,4011,4133,7001,413
2020-12-011,4501,4501,4001,4055,8001,405
2020-11-301,4601,4601,4221,4246,9001,424
2020-11-271,4441,4561,4241,4569,3001,456
2020-11-261,4481,4481,4241,4455,3001,445
2020-11-251,4221,4501,4041,43917,7001,439
2020-11-241,4251,4251,4101,4175,1001,417
2020-11-201,4021,4021,3791,3978,4001,397
2020-11-191,4101,4101,4011,4093,1001,409
2020-11-181,4001,4061,3871,4054,2001,405
2020-11-171,3871,4261,3871,4146,9001,414
2020-11-161,3701,3921,3661,3924,1001,392
2020-11-131,4001,4001,3701,3705,0001,370
2020-11-121,4101,4101,3921,3943,3001,394
2020-11-111,3941,4041,3941,4045,3001,404
2020-11-101,4301,4301,3901,3946,9001,394
2020-11-091,3641,3951,3641,38612,5001,386
2020-11-061,3481,3481,3351,3365,5001,336
2020-11-051,3361,3461,3291,33012,8001,330
2020-11-041,3121,3501,3121,33531,1001,335
2020-11-021,3701,4371,3701,43214,1001,432
2020-10-301,4091,4321,3701,3705,9001,370
2020-10-291,4331,4401,4171,4195,9001,419
2020-10-281,4401,4401,4351,4403,3001,440
2020-10-271,4361,4421,4281,4423,7001,442
2020-10-261,4511,4511,4361,43610,0001,436
2020-10-231,4501,4501,4251,4319,3001,431
2020-10-221,4251,4331,4251,4292,2001,429
2020-10-211,4231,4481,4231,4262,2001,426
2020-10-201,4121,4371,4121,4303,4001,430
2020-10-191,4571,4571,4101,41211,4001,412
2020-10-161,4481,4571,4461,4504,7001,450
2020-10-151,4551,4591,4491,4498,6001,449
2020-10-141,4361,4501,4351,4476,0001,447
2020-10-131,4291,4431,4281,4318,9001,431
2020-10-121,4321,4321,4141,4141,7001,414
2020-10-091,4121,4181,4121,4131,7001,413
2020-10-081,4051,4171,4051,4122,0001,412
2020-10-071,4051,4121,4051,4103,1001,410
2020-10-061,4191,4201,4071,4103,2001,410
2020-10-051,3951,4131,3951,4052,2001,405
2020-10-021,4551,4551,3661,39010,1001,390
2020-09-301,4481,4501,4441,44911,2001,449
2020-09-291,4301,4481,4231,44112,3001,441
2020-09-281,4301,4301,4161,43012,6001,430
2020-09-251,4261,4261,3941,4039,2001,403
2020-09-241,4191,4221,4131,4228,0001,422
2020-09-231,4151,4221,4131,4148,9001,414
2020-09-181,4141,4191,4011,41621,5001,416
2020-09-171,4101,4111,3991,3995,0001,399
2020-09-161,4081,4101,3961,4103,6001,410
2020-09-151,4131,4131,3841,3992,9001,399
2020-09-141,4131,4141,4021,4134,0001,413
2020-09-111,4001,4171,3921,4179,2001,417
2020-09-101,3931,4181,3931,40912,1001,409
2020-09-091,3851,3981,3811,3933,8001,393
2020-09-081,3721,3971,3721,39714,1001,397
2020-09-071,3551,3701,3541,3666,0001,366
2020-09-041,3481,3661,3481,3604,9001,360
2020-09-031,3571,3861,3531,3738,3001,373
2020-09-021,3531,3601,3521,3583,5001,358
2020-09-011,3511,3661,3511,3526,3001,352
2020-08-311,3671,3761,3661,3664,3001,366
2020-08-281,3901,3921,3491,35010,4001,350
2020-08-271,3711,3861,3671,3869,0001,386
2020-08-261,3701,3701,3521,3625,2001,362
2020-08-251,3701,3701,3541,3706,2001,370
2020-08-241,3421,3691,3351,3649,6001,364
2020-08-211,3511,3531,3421,3496,8001,349
2020-08-201,3511,3651,3501,3607,1001,360
2020-08-191,3531,3661,3531,3633,2001,363
2020-08-181,3651,3651,3461,3645,2001,364
2020-08-171,3281,3601,3281,3606,2001,360
2020-08-141,3651,3681,3331,3339,2001,333
2020-08-131,3611,3751,3201,36520,1001,365
2020-08-121,4011,4031,3511,36135,8001,361
2020-08-111,2501,2811,2441,2817,0001,281
2020-08-071,2251,2501,2221,2504,1001,250
2020-08-061,2211,2351,2211,2292,8001,229
2020-08-051,2351,2511,2211,2236,4001,223
2020-08-041,2241,2491,2201,2496,7001,249
2020-08-031,2251,2481,2221,2228,1001,222
2020-07-311,2621,2661,1921,22917,0001,229
2020-07-301,3281,3371,2301,23018,7001,230
2020-07-291,3021,3411,3021,32112,7001,321
2020-07-281,3191,3221,3061,3207,0001,320
2020-07-271,3101,3151,2961,3158,8001,315
2020-07-221,3151,3151,3001,3024,9001,302
2020-07-211,3021,3071,2861,3059,3001,305
2020-07-201,3061,3091,2721,3047,2001,304
2020-07-171,3201,3201,3061,3063,6001,306
2020-07-161,3281,3381,3141,3188,4001,318
2020-07-151,3091,3281,3041,32812,5001,328
2020-07-141,3111,3111,2651,30012,4001,300
2020-07-131,2801,2991,2681,2988,7001,298
2020-07-101,2921,2921,2541,27416,8001,274
2020-07-091,3361,3361,2801,29215,4001,292
2020-07-081,3461,3461,3111,31817,2001,318
2020-07-071,3451,3481,3041,34815,9001,348
2020-07-061,3401,3471,3271,34314,3001,343
2020-07-031,3611,3611,3081,31517,2001,315
2020-07-021,3181,3641,3101,34136,1001,341
2020-07-011,3541,3541,3101,31416,1001,314
2020-06-301,3941,4001,3141,35430,4001,354
2020-06-291,3441,3921,3141,34196,7001,341
2020-06-261,4551,4651,4141,414179,8001,414
2020-06-251,4431,4541,4351,45043,5001,450
2020-06-241,4431,4541,4431,45025,1001,450
2020-06-231,4491,4581,4401,44317,1001,443
2020-06-221,4511,4571,4411,44941,1001,449
2020-06-191,4421,4531,4421,44914,4001,449
2020-06-181,4431,4481,4371,44312,9001,443
2020-06-171,4611,4611,4421,45155,5001,451
2020-06-161,4741,4761,4541,46217,3001,462
2020-06-151,4551,4761,4441,45120,8001,451
2020-06-121,4521,4711,4431,46032,9001,460
2020-06-111,4821,4981,4681,49825,6001,498
2020-06-101,4791,4871,4751,48711,4001,487
2020-06-091,4961,4971,4771,48314,5001,483
2020-06-081,4991,4991,4721,48822,2001,488
2020-06-051,4751,4881,4661,48819,7001,488
2020-06-041,4511,4801,4511,46923,6001,469
2020-06-031,4701,4991,4481,44845,3001,448
2020-06-021,3581,4441,3581,44348,2001,443
2020-06-011,3501,3571,3181,31826,2001,318
2020-05-291,3251,3451,3191,33925,8001,339
2020-05-281,3001,3301,3001,33033,7001,330
2020-05-271,3051,3141,2981,30812,4001,308
2020-05-261,3051,3081,2981,30515,6001,305
2020-05-251,3001,3071,2841,29519,6001,295
2020-05-221,2801,2881,2681,27817,5001,278
2020-05-211,2681,2781,2631,27214,2001,272
2020-05-201,2701,2881,2641,26515,1001,265
2020-05-191,2801,2801,2431,25715,6001,257
2020-05-181,2261,2661,2191,26318,0001,263
2020-05-151,2601,2701,2111,23423,1001,234
2020-05-141,3031,3031,2591,25917,0001,259
2020-05-131,2831,3281,2611,30349,4001,303
2020-05-121,2691,3101,2681,29825,2001,298
2020-05-111,2901,2901,2571,26915,5001,269
2020-05-081,2801,2901,2731,27622,6001,276
2020-05-071,2621,2981,2531,27633,4001,276
2020-05-011,2501,2671,2231,24829,8001,248
2020-04-301,2801,3401,2511,27760,7001,277
2020-04-281,1831,3441,1661,293266,8001,293
2020-04-271,1791,2191,1321,194104,4001,194
2020-04-241,1351,1401,1221,13018,6001,130
2020-04-231,1371,1631,1341,14027,1001,140
2020-04-221,1381,1631,1001,13241,0001,132
2020-04-211,1491,1831,1251,15649,7001,156
2020-04-201,1261,1601,1261,14330,2001,143
2020-04-171,0861,1361,0861,12442,3001,124
2020-04-161,0761,1001,0681,08624,9001,086
2020-04-151,1041,1071,0881,08825,2001,088
2020-04-141,1001,1401,1001,11329,5001,113
2020-04-131,1451,1601,1031,10441,9001,104
2020-04-101,1111,1471,1111,14722,0001,147
2020-04-091,1301,1551,1011,10540,1001,105
2020-04-081,1061,1201,0861,11637,9001,116
2020-04-071,1311,1441,0871,13538,0001,135
2020-04-061,0761,1461,0641,12663,5001,126
2020-04-031,1001,1051,0421,04832,2001,048
2020-04-021,0501,1021,0271,09352,3001,093
2020-04-011,1291,1291,0431,06461,7001,064
2020-03-311,1801,1801,1111,11675,7001,116
2020-03-301,1721,2821,0811,145291,4001,145
2020-03-271,0741,0781,0271,05139,5001,051
2020-03-261,0801,1939931,014140,8001,014
2020-03-251,0411,0451,0151,03818,2001,038
2020-03-241,0341,03496899613,800996
2020-03-239711,00694598912,900989
2020-03-199471,05294095655,400956
2020-03-1898798794194125,800941
2020-03-1793494091692927,100929
2020-03-1693197591993548,100935
2020-03-13881941881920305,000920
2020-03-121,0131,01395597139,900971
2020-03-111,0021,0369851,01544,1001,015
2020-03-109811,0209811,00130,9001,001
2020-03-091,0201,0501,0051,00723,1001,007
2020-03-061,0651,0671,0281,06055,1001,060
2020-03-051,0821,0891,0701,07393,0001,073
2020-03-041,0661,0951,0661,071161,6001,071
2020-03-031,2381,2631,1051,113123,3001,113
2020-03-021,2321,2931,2321,25269,5001,252
2020-02-281,2651,3271,2651,29228,6001,292
2020-02-271,4031,4071,3431,35529,6001,355
2020-02-261,3871,4351,3701,41167,9001,411
2020-02-251,3001,5881,2691,417179,3001,417
2020-02-211,3361,3541,3361,3453,4001,345
2020-02-201,3281,3461,3271,3361,0001,336
2020-02-191,3061,3501,3061,3321,9001,332
2020-02-181,2931,3201,2921,3061,5001,306
2020-02-171,2941,3001,2911,2952,4001,295
2020-02-141,2931,3071,2931,3078001,307
2020-02-131,3191,3191,2871,2933,7001,293
2020-02-121,3511,3531,3021,3196,3001,319
2020-02-101,3221,5151,3221,33882,3001,338
2020-02-071,3131,3271,3131,3217001,321
2020-02-061,3131,3311,3131,3262,2001,326
2020-02-051,2921,3221,2921,3161,4001,316
2020-02-041,2851,3151,2851,2962,7001,296
2020-02-031,3011,3061,3001,3001,6001,300
2020-01-311,3051,3291,2991,3011,4001,301
2020-01-301,2981,3071,2971,3063,8001,306
2020-01-291,2991,3221,2971,3142,7001,314
2020-01-281,3461,3461,2911,2964,6001,296
2020-01-271,2631,3931,2411,34551,5001,345
2020-01-241,4571,4591,4431,4432,9001,443
2020-01-231,4451,4721,4431,4498,4001,449
2020-01-221,4371,4431,4261,4433,0001,443
2020-01-211,4431,4431,4131,4283,2001,428
2020-01-201,4351,4441,4351,4442,9001,444
2020-01-171,4261,4331,4261,4294,3001,429
2020-01-161,4151,4201,4121,4201,3001,420
2020-01-151,4081,4161,4071,4101,3001,410
2020-01-141,4151,4201,4081,4081,4001,408
2020-01-101,4121,4131,4041,4044,0001,404
2020-01-091,3891,3971,3851,3971,1001,397
2020-01-081,4001,4041,3871,3879001,387
2020-01-071,4051,4241,3981,4152,2001,415
2020-01-061,4031,4051,3981,4051,3001,405

分割・併合履歴 ： なし