1. HOME >
  2. 株価時系列 >
  3. 2689 >
  4. 2021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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4771,5211,4771,4991,4001,499
2021-12-291,4851,4911,4711,4814,1001,481
2021-12-281,4651,4831,4611,47710,1001,477
2021-12-271,4831,4831,4571,4656,9001,465
2021-12-241,4881,4881,4601,4686,3001,468
2021-12-231,4881,4881,4601,4625,8001,462
2021-12-221,4911,4931,4831,4882,2001,488
2021-12-211,5101,5111,4921,4933,2001,493
2021-12-201,5291,5291,5111,5111,3001,511
2021-12-171,5201,5291,5081,5292,3001,529
2021-12-161,5191,5191,5061,5164,0001,516
2021-12-151,5001,5101,4991,5103,6001,510
2021-12-141,4931,4991,4931,4991,1001,499
2021-12-131,4971,4971,4911,4931,7001,493
2021-12-101,5011,5101,4901,4913,7001,491
2021-12-091,5201,5201,4991,5051,2001,505
2021-12-081,4971,5091,4891,4993,6001,499
2021-12-071,4861,5061,4861,5001,7001,500
2021-12-061,4861,4931,4821,4822,6001,482
2021-12-031,4891,5191,4811,4821,4001,482
2021-12-021,4931,5251,4931,4931,7001,493
2021-12-011,4951,5071,4931,4931,5001,493
2021-11-301,5061,5431,4901,4954,3001,495
2021-11-291,5611,5611,5061,5068,7001,506
2021-11-261,5771,5771,5611,5612,8001,561
2021-11-251,5661,5721,5651,5721,7001,572
2021-11-241,5721,5731,5701,5721,1001,572
2021-11-221,5661,5771,5661,5776001,577
2021-11-191,5791,5791,5671,5701,5001,570
2021-11-181,5601,5691,5601,5694001,569
2021-11-171,5761,5761,5621,5656001,565
2021-11-161,5741,5761,5651,5761,7001,576
2021-11-151,5451,5721,5451,5521,0001,552
2021-11-121,5481,5501,5431,5451,1001,545
2021-11-111,5551,5571,5471,5481,4001,548
2021-11-101,5701,5731,5541,5541,3001,554
2021-11-091,5781,5781,5601,5601,9001,560
2021-11-081,5831,5931,5761,5781,4001,578
2021-11-051,5831,5881,5771,5832,2001,583
2021-11-041,5641,5961,5641,5963,9001,596
2021-11-021,6291,6291,5641,5649,7001,564
2021-11-011,6241,6351,6121,6293,1001,629
2021-10-291,6401,6401,6121,6192,2001,619
2021-10-281,6381,6381,6261,6332,9001,633
2021-10-271,6361,6401,6311,6382,1001,638
2021-10-261,6591,6781,6371,6508,2001,650
2021-10-251,6101,6381,6091,63510,4001,635
2021-10-221,5651,6031,5651,6035,3001,603
2021-10-211,5601,5821,5561,5682,6001,568
2021-10-201,5301,5781,5301,5623,0001,562
2021-10-191,5271,5311,5221,5279001,527
2021-10-181,5301,5381,5171,5213,2001,521
2021-10-151,5081,5481,5081,5142,9001,514
2021-10-141,5271,5371,5021,5056,1001,505
2021-10-131,5521,5551,5261,5343,8001,534
2021-10-121,5521,5591,5511,5551,2001,555
2021-10-111,5521,5551,5521,5554001,555
2021-10-081,5541,5601,5511,5541,8001,554
2021-10-071,5571,5651,5541,5571,3001,557
2021-10-061,5661,5661,5571,5571,8001,557
2021-10-051,5601,5791,5601,5632,5001,563
2021-10-041,6001,6001,5611,5616,2001,561
2021-10-011,6061,6201,5851,5854,7001,585
2021-09-301,6301,6361,6181,6183,2001,618
2021-09-291,6341,6491,6341,6433,8001,643
2021-09-281,6401,6441,6321,6424,3001,642
2021-09-271,6411,6411,6311,6405,8001,640
2021-09-241,5871,6301,5861,6307,5001,630
2021-09-221,5861,5941,5621,5693,9001,569
2021-09-211,5811,6001,5811,5963,6001,596
2021-09-171,5991,6041,5921,6044,3001,604
2021-09-161,6061,6141,6041,6083,8001,608
2021-09-151,6131,6291,6061,6152,7001,615
2021-09-141,6101,6401,6031,6407,1001,640
2021-09-131,5881,6141,5881,6145,0001,614
2021-09-101,5791,5881,5771,5886,6001,588
2021-09-091,5801,5851,5801,5854,0001,585
2021-09-081,5801,5801,5751,5803,4001,580
2021-09-071,5571,5801,5541,5803,3001,580
2021-09-061,5541,5641,5521,5646,4001,564
2021-09-031,5601,5601,5421,5584,8001,558
2021-09-021,5411,5411,5301,5382,4001,538
2021-09-011,5401,5401,5171,5279,4001,527
2021-08-311,5721,5771,5311,5319,7001,531
2021-08-301,5761,5761,5571,5726,8001,572
2021-08-271,5741,6051,5721,57612,0001,576
2021-08-261,6071,6071,5651,57410,6001,574
2021-08-251,5871,6111,5711,60514,1001,605
2021-08-241,5601,5901,5601,5878,1001,587
2021-08-231,6191,6191,5581,55815,3001,558
2021-08-201,6541,6541,6051,6056,8001,605
2021-08-191,6661,6661,6451,6453,1001,645
2021-08-181,6311,6801,6311,6645,8001,664
2021-08-171,6521,6521,6251,6331,8001,633
2021-08-161,6261,6691,6151,6363,9001,636
2021-08-131,6041,6141,6041,6143,1001,614
2021-08-121,6221,6351,6011,6044,9001,604
2021-08-111,6331,6431,6201,6354,4001,635
2021-08-101,6331,6881,6331,6466,3001,646
2021-08-061,6321,6361,6271,6271,2001,627
2021-08-051,6531,6531,6321,6321,1001,632
2021-08-041,6741,6741,6531,6531,3001,653
2021-08-031,6811,6811,6631,6692,2001,669
2021-08-021,6521,6931,6521,6932,7001,693
2021-07-301,6851,6951,6831,6923,5001,692
2021-07-291,6101,6991,6101,6999,5001,699
2021-07-281,6171,6351,6171,6222,3001,622
2021-07-271,6491,6591,6251,6355,3001,635
2021-07-261,6771,6771,6491,6495,1001,649
2021-07-211,6751,6761,6711,6762,1001,676
2021-07-201,6601,6681,6551,6682,6001,668
2021-07-191,6701,6751,6691,6692,0001,669
2021-07-161,6981,6981,6671,6843,8001,684
2021-07-151,7031,7031,6891,6986,5001,698
2021-07-141,6931,7031,6921,7031,6001,703
2021-07-131,6951,7061,6901,70614,1001,706
2021-07-121,6951,6951,6721,6915,6001,691
2021-07-091,6601,6841,6561,6839,0001,683
2021-07-081,6601,6841,6541,67415,8001,674
2021-07-071,6501,6541,6481,6514,1001,651
2021-07-061,6621,6621,6421,6494,4001,649
2021-07-051,6791,6791,6621,6623,9001,662
2021-07-021,6581,6791,6461,6797,2001,679
2021-07-011,6451,6521,6421,6469,2001,646
2021-06-301,6541,6571,6421,65511,1001,655
2021-06-291,6631,6781,6341,64799,7001,647
2021-06-281,6951,7141,6921,697132,7001,697
2021-06-251,7101,7101,7001,70820,4001,708
2021-06-241,7021,7121,6991,70318,5001,703
2021-06-231,7081,7141,7021,71011,3001,710
2021-06-221,6961,7071,6961,7028,3001,702
2021-06-211,7061,7061,6901,69117,0001,691
2021-06-181,7201,7201,7121,7129,1001,712
2021-06-171,7211,7301,7201,7214,6001,721
2021-06-161,7251,7321,7241,7245,8001,724
2021-06-151,7301,7321,7251,7254,7001,725
2021-06-141,7321,7351,7291,7303,8001,730
2021-06-111,7301,7331,7271,7305,9001,730
2021-06-101,7301,7371,7291,7349,1001,734
2021-06-091,7291,7381,7251,7325,8001,732
2021-06-081,7191,7301,7181,7304,8001,730
2021-06-071,7131,7241,7131,7195,7001,719
2021-06-041,7111,7161,7101,7137,9001,713
2021-06-031,7091,7211,7081,71110,9001,711
2021-06-021,7131,7291,7051,71017,6001,710
2021-06-011,7021,7251,7021,72418,7001,724
2021-05-311,7321,7371,7261,72628,4001,726
2021-05-281,7201,7321,7201,7305,2001,730
2021-05-271,7311,7311,7101,7217,5001,721
2021-05-261,7301,7311,7261,7313,0001,731
2021-05-251,7421,7421,7281,7306,0001,730
2021-05-241,7301,7321,7221,7325,0001,732
2021-05-211,7201,7261,7191,7254,3001,725
2021-05-201,7101,7191,7101,7193,3001,719
2021-05-191,7111,7111,7011,7072,4001,707
2021-05-181,7111,7121,7011,7124,0001,712
2021-05-171,7101,7111,6991,7074,0001,707
2021-05-141,6861,7091,6851,7094,7001,709
2021-05-131,6521,6871,6301,6759,3001,675
2021-05-121,6961,7011,6751,6754,0001,675
2021-05-111,7151,7151,6951,6957,8001,695
2021-05-101,7171,7241,7151,7234,5001,723
2021-05-071,7321,7321,7091,7298,4001,729
2021-05-061,7341,7461,6941,71822,1001,718
2021-04-301,6911,7311,6911,73019,9001,730
2021-04-281,7031,7051,6751,6756,6001,675
2021-04-271,7131,7131,7011,7032,6001,703
2021-04-261,7241,7241,7071,7143,3001,714
2021-04-231,7041,7091,6881,7053,5001,705
2021-04-221,6961,7061,6961,7043,3001,704
2021-04-211,7051,7051,6751,6945,9001,694
2021-04-201,7201,7201,7021,7195,1001,719
2021-04-191,7271,7301,7161,7266,1001,726
2021-04-161,7261,7261,7161,7163,3001,716
2021-04-151,7001,7261,7001,7264,4001,726
2021-04-141,7121,7121,6831,7024,0001,702
2021-04-131,6821,7191,6821,7124,7001,712
2021-04-121,6731,6801,6731,6773,1001,677
2021-04-091,6471,6871,6471,6696,4001,669
2021-04-081,7211,7211,6591,6599,8001,659
2021-04-071,7181,7311,7181,7314,5001,731
2021-04-061,7291,7291,7161,7184,6001,718
2021-04-051,7251,7291,7191,7299,6001,729
2021-04-021,7201,7241,7171,7206,5001,720
2021-04-011,7061,7151,6981,7145,8001,714
2021-03-311,6801,7081,6731,69810,0001,698
2021-03-301,6681,6801,6581,68011,8001,680
2021-03-291,6581,6641,6501,66411,0001,664
2021-03-261,6501,6531,6301,6397,1001,639
2021-03-251,6251,6391,6211,6316,9001,631
2021-03-241,6391,6391,5881,61413,3001,614
2021-03-231,6501,6551,6431,6435,0001,643
2021-03-221,6491,6581,6461,6563,8001,656
2021-03-191,6581,6631,6431,6639,6001,663
2021-03-181,6331,6701,6331,67012,0001,670
2021-03-171,6391,6391,6271,6344,7001,634
2021-03-161,6301,6451,6301,6395,6001,639
2021-03-151,6001,6291,5971,6295,9001,629
2021-03-121,5681,6001,5681,6009,0001,600
2021-03-111,5611,5711,5531,5642,8001,564
2021-03-101,5791,5791,5611,5613,0001,561
2021-03-091,5701,5781,5701,5782,3001,578
2021-03-081,5461,5721,5461,5725,1001,572
2021-03-051,5301,5541,4991,5464,5001,546
2021-03-041,5011,5301,4991,5305,7001,530
2021-03-031,5121,5311,5121,5153,4001,515
2021-03-021,5701,5701,5121,5126,9001,512
2021-03-011,5671,5711,5641,5702,0001,570
2021-02-261,5791,5811,5511,5516,2001,551
2021-02-251,5891,5891,5761,5794,3001,579
2021-02-241,5701,5791,5691,5742,2001,574
2021-02-221,5411,5701,5411,5602,6001,560
2021-02-191,5701,5701,5461,5463,4001,546
2021-02-181,5941,5941,5711,5714,0001,571
2021-02-171,6021,6161,5901,5945,3001,594
2021-02-161,6241,6411,6241,6268,0001,626
2021-02-151,5921,6321,5921,6248,9001,624
2021-02-121,5991,6841,5801,59133,2001,591
2021-02-101,5831,5831,5671,5752,9001,575
2021-02-091,5931,5991,5751,5827,3001,582
2021-02-081,5631,5911,5631,59019,9001,590
2021-02-051,5341,5661,5181,55316,3001,553
2021-02-041,5291,5381,5291,5343,6001,534
2021-02-031,5321,5351,5221,52710,1001,527
2021-02-021,5221,5251,5201,5241,7001,524
2021-02-011,5251,5301,5121,5236,2001,523
2021-01-291,5071,5081,4711,4907,5001,490
2021-01-281,4951,5301,4601,48657,1001,486
2021-01-271,5151,5301,5141,52511,6001,525
2021-01-261,5251,5301,4741,49715,3001,497
2021-01-251,4921,5191,4801,51516,3001,515
2021-01-221,4701,4891,4701,4832,9001,483
2021-01-211,4851,4901,4761,4896,0001,489
2021-01-201,4741,4851,4711,4856,5001,485
2021-01-191,4401,4751,4401,47216,2001,472
2021-01-181,4181,4431,4181,4401,9001,440
2021-01-151,4571,4661,4141,4187,8001,418
2021-01-141,4671,4691,4571,4677,0001,467
2021-01-131,4571,4671,4501,4677,9001,467
2021-01-121,4351,4561,4351,4568,6001,456
2021-01-081,4171,4351,4171,4352,8001,435
2021-01-071,4021,4331,4021,4173,4001,417
2021-01-061,4281,4321,4111,4322,4001,432
2021-01-051,4121,4121,3351,40810,9001,408
2021-01-041,4501,4521,4031,4127,9001,412

分割・併合履歴 ： なし