3166 OCHI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
2024-12-061,3101,3121,3051,3073,4001,307
2024-12-051,3111,3181,3051,3054,8001,305
2024-12-041,3081,3191,3051,31115,7001,311
2024-12-031,3101,3151,3061,3149,3001,314
2024-12-021,3041,3081,3011,3068,4001,306
2024-11-291,3051,3181,3031,3062,7001,306
2024-11-281,3091,3151,3041,3046,3001,304
2024-11-271,3131,3171,3061,3086,4001,308
2024-11-261,3121,3201,3081,3136,9001,313
2024-11-251,3081,3221,3071,31213,7001,312
2024-11-221,3071,3161,3051,3138,7001,313
2024-11-211,2991,3091,2991,3054,9001,305
2024-11-201,3041,3101,2921,2929,5001,292
2024-11-191,3031,3101,3031,3044,2001,304
2024-11-181,3031,3091,2981,3086,0001,308
2024-11-151,3051,3051,2981,3034,5001,303
2024-11-141,3001,3031,2961,3026,9001,302
2024-11-131,2891,2971,2881,2927,9001,292
2024-11-121,2981,3021,2881,28811,4001,288
2024-11-111,2791,2901,2771,2899,9001,289
2024-11-081,2831,2881,2761,27614,1001,276
2024-11-071,2861,2941,2821,2868,7001,286
2024-11-061,2881,2951,2761,28815,0001,288
2024-11-051,2931,2961,2781,27812,1001,278
2024-11-011,2901,2981,2881,29010,5001,290
2024-10-311,2801,2961,2801,29513,7001,295
2024-10-301,2941,3031,2751,27672,8001,276
2024-10-291,3001,3041,2811,29450,6001,294
2024-10-281,3121,3401,3121,33412,0001,334
2024-10-251,3341,3351,3001,31122,4001,311
2024-10-241,3451,3481,3301,33012,4001,330
2024-10-231,3521,3571,3451,34512,4001,345
2024-10-221,3591,3591,3501,35511,4001,355
2024-10-211,3681,3681,3531,35310,6001,353
2024-10-181,3741,3741,3641,3687,3001,368
2024-10-171,3741,3771,3681,3717,9001,371
2024-10-161,3901,3921,3671,37215,5001,372
2024-10-151,3831,3901,3801,39010,4001,390
2024-10-111,3821,3821,3751,3804,0001,380
2024-10-101,3821,3831,3771,3825,5001,382
2024-10-091,3961,3961,3751,38214,9001,382
2024-10-081,4001,4021,3921,3926,7001,392
2024-10-071,4021,4041,3971,4008,2001,400
2024-10-041,3991,4001,3931,3954,9001,395
2024-10-031,4041,4071,3841,40011,4001,400
2024-10-021,4131,4131,4011,4015,9001,401
2024-10-011,4191,4191,4021,4134,3001,413
2024-09-301,4001,4151,3971,4015,8001,401
2024-09-271,4311,4311,3891,41311,4001,413
2024-09-261,4071,4331,3991,43316,2001,433
2024-09-251,3901,3951,3801,3959,9001,395
2024-09-241,4021,4021,3851,3868,7001,386
2024-09-201,3971,3971,3831,3877,0001,387
2024-09-191,3931,4001,3871,3964,1001,396
2024-09-181,3811,3961,3811,3932,6001,393
2024-09-171,3851,3981,3731,3735,4001,373
2024-09-131,3921,3991,3801,3854,6001,385
2024-09-121,3611,3991,3611,3849,0001,384
2024-09-111,3901,3901,3501,3569,3001,356
2024-09-101,3901,4001,3901,3902,8001,390
2024-09-091,3591,3971,3581,3908,8001,390
2024-09-061,4111,4171,3801,38010,0001,380
2024-09-051,4151,4271,4061,4086,0001,408
2024-09-041,4301,4331,4151,4157,4001,415
2024-09-031,4381,4391,4321,4394,1001,439
2024-09-021,4201,4291,4161,4294,9001,429
2024-08-301,4061,4201,4061,4143,0001,414
2024-08-291,4031,4171,4031,4043,4001,404
2024-08-281,4051,4071,4011,4071,9001,407
2024-08-271,4001,4101,4001,4062,2001,406
2024-08-261,4001,4041,3971,3974,6001,397
2024-08-231,3991,4051,3991,3992,7001,399
2024-08-221,4051,4091,3991,3994,0001,399
2024-08-211,4081,4101,4031,4055,9001,405
2024-08-201,4181,4201,4051,4082,4001,408
2024-08-191,4131,4201,4051,4054,8001,405
2024-08-161,4061,4141,4051,4056,1001,405
2024-08-151,3911,4141,3911,4054,2001,405
2024-08-141,3881,4051,3861,3894,9001,389
2024-08-131,3571,3811,3551,3758,6001,375
2024-08-091,3571,3591,3421,34414,2001,344
2024-08-081,3481,3651,3411,34111,3001,341
2024-08-071,3121,3721,3121,34812,0001,348
2024-08-061,3281,3751,3081,30822,3001,308
2024-08-051,3361,3571,2501,25041,9001,250
2024-08-021,4321,4321,3921,39428,9001,394
2024-08-011,4651,4651,4361,4487,8001,448
2024-07-311,4351,4601,4351,46014,0001,460
2024-07-301,4631,4661,4271,42743,6001,427
2024-07-291,4741,4741,4631,4636,6001,463
2024-07-261,4511,4671,4511,4647,4001,464
2024-07-251,4671,4691,4541,46213,4001,462
2024-07-241,4791,4801,4701,4706,2001,470
2024-07-231,4801,4801,4741,4793,7001,479
2024-07-221,4791,4791,4701,4756,1001,475
2024-07-191,4761,4771,4671,4707,0001,470
2024-07-181,4711,4791,4701,4743,8001,474
2024-07-171,4781,4801,4701,4715,6001,471
2024-07-161,4651,4751,4651,4734,6001,473
2024-07-121,4681,4721,4591,4634,4001,463
2024-07-111,4551,4691,4551,4696,1001,469
2024-07-101,4721,4721,4511,45114,2001,451
2024-07-091,4801,4801,4621,46211,3001,462
2024-07-081,4941,4941,4721,4759,6001,475
2024-07-051,4941,4971,4801,4808,4001,480
2024-07-041,4881,4901,4801,4905,4001,490
2024-07-031,4831,4871,4801,4807,0001,480
2024-07-021,4911,4911,4811,4826,1001,482
2024-07-011,4801,4891,4771,4788,4001,478
2024-06-281,5001,5021,4781,47813,8001,478
2024-06-271,4891,5021,4891,4937,5001,493
2024-06-261,4881,4881,4801,4867,1001,486
2024-06-251,4711,4781,4611,4785,9001,478
2024-06-241,4551,4671,4551,4577,7001,457
2024-06-211,4471,4531,4461,4525,1001,452
2024-06-201,4521,4541,4371,4479,5001,447
2024-06-191,4511,4541,4431,4524,1001,452
2024-06-181,4411,4501,4401,4419,2001,441
2024-06-171,4621,4681,4411,44111,6001,441
2024-06-141,4511,4711,4511,4638,6001,463
2024-06-131,4791,4791,4511,45110,3001,451
2024-06-121,4531,4751,4531,4757,8001,475
2024-06-111,4511,4591,4461,4537,5001,453
2024-06-101,4521,4521,4441,4457,2001,445
2024-06-071,4461,4551,4421,4426,0001,442
2024-06-061,4551,4551,4371,4466,1001,446
2024-06-051,4681,4681,4451,44511,5001,445
2024-06-041,4721,4721,4631,4634,6001,463
2024-06-031,4731,4841,4641,4648,9001,464
2024-05-311,4481,4721,4401,4728,2001,472
2024-05-301,4391,4411,4251,44110,2001,441
2024-05-291,4651,4701,4431,44911,1001,449
2024-05-281,4701,4811,4651,4695,6001,469
2024-05-271,4841,4881,4701,4707,6001,470
2024-05-241,4811,4951,4811,4845,6001,484
2024-05-231,4961,4961,4811,4815,8001,481
2024-05-221,5131,5131,4811,4819,6001,481
2024-05-211,4981,5151,4971,51012,6001,510
2024-05-201,4621,4911,4621,48011,2001,480
2024-05-171,4601,4671,4571,4627,5001,462
2024-05-161,4881,4881,4571,46017,5001,460
2024-05-151,4911,4971,4881,4889,0001,488
2024-05-141,5201,5201,4911,49813,5001,498
2024-05-131,5201,5211,5021,52112,2001,521
2024-05-101,5431,5501,5201,52011,4001,520
2024-05-091,5631,5711,5301,54321,1001,543
2024-05-081,5811,5911,5781,5916,3001,591
2024-05-071,5651,5921,5651,5694,1001,569
2024-05-021,5791,5791,5611,5657,2001,565
2024-05-011,5811,5951,5741,5747,7001,574
2024-04-301,5621,6011,5601,60011,9001,600
2024-04-261,6001,6001,5661,56639,9001,566
2024-04-251,6171,6171,6021,6026,5001,602
2024-04-241,6151,6191,6041,6196,6001,619
2024-04-231,6021,6151,6021,6154,7001,615
2024-04-221,6001,6171,5981,6027,5001,602
2024-04-191,6201,6201,5861,59416,8001,594
2024-04-181,6151,6341,6141,6286,1001,628
2024-04-171,6361,6441,6151,61510,7001,615
2024-04-161,6611,6631,6251,63714,4001,637
2024-04-151,6711,6821,6651,6689,4001,668
2024-04-121,6961,6961,6651,6719,5001,671
2024-04-111,6701,6971,6571,69119,3001,691
2024-04-101,6571,6801,6551,67013,2001,670
2024-04-091,6501,6571,6361,65711,6001,657
2024-04-081,6621,6621,6371,65214,3001,652
2024-04-051,6471,6731,6391,65713,2001,657
2024-04-041,6491,6601,6411,6539,3001,653
2024-04-031,6041,6451,6041,63515,2001,635
2024-04-021,6401,6401,6021,61217,2001,612
2024-04-011,6901,6901,6331,64929,1001,649
2024-03-291,6851,6971,6691,69022,9001,690
2024-03-281,6501,6801,6431,64686,5001,646
2024-03-271,7101,7231,7091,712153,0001,712
2024-03-261,7151,7191,7021,70551,1001,705
2024-03-251,7311,7341,7031,71452,9001,714
2024-03-221,7401,7401,7141,72928,9001,729
2024-03-211,7341,7371,7291,73618,2001,736
2024-03-191,7081,7281,7081,72811,1001,728
2024-03-181,7031,7201,7031,70712,6001,707
2024-03-151,7011,7151,7011,7038,2001,703
2024-03-141,6981,7091,6961,7019,1001,701
2024-03-131,7211,7331,6981,69815,9001,698
2024-03-121,6951,7181,6901,71810,6001,718
2024-03-111,7301,7341,6811,69932,4001,699
2024-03-081,7131,7481,7131,73419,3001,734
2024-03-071,7111,7311,7111,71312,1001,713
2024-03-061,7181,7291,7061,70860,1001,708
2024-03-051,6921,7321,6911,71521,8001,715
2024-03-041,7691,7851,6891,69249,1001,692
2024-03-011,6741,6761,6351,64918,9001,649
2024-02-291,6531,6821,6481,67513,2001,675
2024-02-281,6431,6821,6431,65516,8001,655
2024-02-271,6251,6411,6151,63116,9001,631
2024-02-261,6131,6301,6101,61313,5001,613
2024-02-221,6021,6051,5811,5907,4001,590
2024-02-211,5861,5941,5681,5848,9001,584
2024-02-201,5991,6001,5781,59013,7001,590
2024-02-191,5571,5871,5561,58711,5001,587
2024-02-161,5281,5601,5261,54613,3001,546
2024-02-151,5921,5941,5361,53628,0001,536
2024-02-141,6081,6081,5911,5918,1001,591
2024-02-131,5981,6041,5901,6047,5001,604
2024-02-091,6081,6081,5901,5906,7001,590
2024-02-081,6081,6081,5921,5948,4001,594
2024-02-071,6011,6071,5971,6007,6001,600
2024-02-061,5941,6081,5941,5998,9001,599
2024-02-051,6021,6071,5921,59512,6001,595
2024-02-021,5901,6091,5881,60210,5001,602
2024-02-011,5721,6051,5721,58712,1001,587
2024-01-311,5661,5881,5631,56521,5001,565
2024-01-301,6261,6281,5651,56558,0001,565
2024-01-291,5801,6051,5801,60416,3001,604
2024-01-261,5701,5761,5691,5699,4001,569
2024-01-251,5601,5691,5601,5697,3001,569
2024-01-241,5691,5691,5531,55910,0001,559
2024-01-231,5601,5681,5601,5608,7001,560
2024-01-221,5551,5601,5521,5609,4001,560
2024-01-191,5491,5551,5461,5516,6001,551
2024-01-181,5481,5501,5451,5459,2001,545
2024-01-171,5571,5581,5401,54012,3001,540
2024-01-161,5571,5571,5431,5509,8001,550
2024-01-151,5421,5591,5421,55214,0001,552
2024-01-121,5441,5461,5321,53416,9001,534
2024-01-111,5321,5521,5321,54412,2001,544
2024-01-101,5301,5411,5301,53212,0001,532
2024-01-091,5201,5441,5181,52718,2001,527
2024-01-051,5001,5181,5001,50615,6001,506
2024-01-041,4711,5001,4601,49923,5001,499

分割・併合履歴 : [2014-08-27]1株→1.5株 [2012-06-27]1株→1.5株 [2011-11-28]1株→1.2株