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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,579 | 1,579 | 1,561 | 1,565 | 7,200 | 1,565 |
| 2024-05-01 | 1,581 | 1,595 | 1,574 | 1,574 | 7,700 | 1,574 |
| 2024-04-30 | 1,562 | 1,601 | 1,560 | 1,600 | 11,900 | 1,600 |
| 2024-04-26 | 1,600 | 1,600 | 1,566 | 1,566 | 39,900 | 1,566 |
| 2024-04-25 | 1,617 | 1,617 | 1,602 | 1,602 | 6,500 | 1,602 |
| 2024-04-24 | 1,615 | 1,619 | 1,604 | 1,619 | 6,600 | 1,619 |
| 2024-04-23 | 1,602 | 1,615 | 1,602 | 1,615 | 4,700 | 1,615 |
| 2024-04-22 | 1,600 | 1,617 | 1,598 | 1,602 | 7,500 | 1,602 |
| 2024-04-19 | 1,620 | 1,620 | 1,586 | 1,594 | 16,800 | 1,594 |
| 2024-04-18 | 1,615 | 1,634 | 1,614 | 1,628 | 6,100 | 1,628 |
| 2024-04-17 | 1,636 | 1,644 | 1,615 | 1,615 | 10,700 | 1,615 |
| 2024-04-16 | 1,661 | 1,663 | 1,625 | 1,637 | 14,400 | 1,637 |
| 2024-04-15 | 1,671 | 1,682 | 1,665 | 1,668 | 9,400 | 1,668 |
| 2024-04-12 | 1,696 | 1,696 | 1,665 | 1,671 | 9,500 | 1,671 |
| 2024-04-11 | 1,670 | 1,697 | 1,657 | 1,691 | 19,300 | 1,691 |
| 2024-04-10 | 1,657 | 1,680 | 1,655 | 1,670 | 13,200 | 1,670 |
| 2024-04-09 | 1,650 | 1,657 | 1,636 | 1,657 | 11,600 | 1,657 |
| 2024-04-08 | 1,662 | 1,662 | 1,637 | 1,652 | 14,300 | 1,652 |
| 2024-04-05 | 1,647 | 1,673 | 1,639 | 1,657 | 13,200 | 1,657 |
| 2024-04-04 | 1,649 | 1,660 | 1,641 | 1,653 | 9,300 | 1,653 |
| 2024-04-03 | 1,604 | 1,645 | 1,604 | 1,635 | 15,200 | 1,635 |
| 2024-04-02 | 1,640 | 1,640 | 1,602 | 1,612 | 17,200 | 1,612 |
| 2024-04-01 | 1,690 | 1,690 | 1,633 | 1,649 | 29,100 | 1,649 |
| 2024-03-29 | 1,685 | 1,697 | 1,669 | 1,690 | 22,900 | 1,690 |
| 2024-03-28 | 1,650 | 1,680 | 1,643 | 1,646 | 86,500 | 1,646 |
| 2024-03-27 | 1,710 | 1,723 | 1,709 | 1,712 | 153,000 | 1,712 |
| 2024-03-26 | 1,715 | 1,719 | 1,702 | 1,705 | 51,100 | 1,705 |
| 2024-03-25 | 1,731 | 1,734 | 1,703 | 1,714 | 52,900 | 1,714 |
| 2024-03-22 | 1,740 | 1,740 | 1,714 | 1,729 | 28,900 | 1,729 |
| 2024-03-21 | 1,734 | 1,737 | 1,729 | 1,736 | 18,200 | 1,736 |
| 2024-03-19 | 1,708 | 1,728 | 1,708 | 1,728 | 11,100 | 1,728 |
| 2024-03-18 | 1,703 | 1,720 | 1,703 | 1,707 | 12,600 | 1,707 |
| 2024-03-15 | 1,701 | 1,715 | 1,701 | 1,703 | 8,200 | 1,703 |
| 2024-03-14 | 1,698 | 1,709 | 1,696 | 1,701 | 9,100 | 1,701 |
| 2024-03-13 | 1,721 | 1,733 | 1,698 | 1,698 | 15,900 | 1,698 |
| 2024-03-12 | 1,695 | 1,718 | 1,690 | 1,718 | 10,600 | 1,718 |
| 2024-03-11 | 1,730 | 1,734 | 1,681 | 1,699 | 32,400 | 1,699 |
| 2024-03-08 | 1,713 | 1,748 | 1,713 | 1,734 | 19,300 | 1,734 |
| 2024-03-07 | 1,711 | 1,731 | 1,711 | 1,713 | 12,100 | 1,713 |
| 2024-03-06 | 1,718 | 1,729 | 1,706 | 1,708 | 60,100 | 1,708 |
| 2024-03-05 | 1,692 | 1,732 | 1,691 | 1,715 | 21,800 | 1,715 |
| 2024-03-04 | 1,769 | 1,785 | 1,689 | 1,692 | 49,100 | 1,692 |
| 2024-03-01 | 1,674 | 1,676 | 1,635 | 1,649 | 18,900 | 1,649 |
| 2024-02-29 | 1,653 | 1,682 | 1,648 | 1,675 | 13,200 | 1,675 |
| 2024-02-28 | 1,643 | 1,682 | 1,643 | 1,655 | 16,800 | 1,655 |
| 2024-02-27 | 1,625 | 1,641 | 1,615 | 1,631 | 16,900 | 1,631 |
| 2024-02-26 | 1,613 | 1,630 | 1,610 | 1,613 | 13,500 | 1,613 |
| 2024-02-22 | 1,602 | 1,605 | 1,581 | 1,590 | 7,400 | 1,590 |
| 2024-02-21 | 1,586 | 1,594 | 1,568 | 1,584 | 8,900 | 1,584 |
| 2024-02-20 | 1,599 | 1,600 | 1,578 | 1,590 | 13,700 | 1,590 |
| 2024-02-19 | 1,557 | 1,587 | 1,556 | 1,587 | 11,500 | 1,587 |
| 2024-02-16 | 1,528 | 1,560 | 1,526 | 1,546 | 13,300 | 1,546 |
| 2024-02-15 | 1,592 | 1,594 | 1,536 | 1,536 | 28,000 | 1,536 |
| 2024-02-14 | 1,608 | 1,608 | 1,591 | 1,591 | 8,100 | 1,591 |
| 2024-02-13 | 1,598 | 1,604 | 1,590 | 1,604 | 7,500 | 1,604 |
| 2024-02-09 | 1,608 | 1,608 | 1,590 | 1,590 | 6,700 | 1,590 |
| 2024-02-08 | 1,608 | 1,608 | 1,592 | 1,594 | 8,400 | 1,594 |
| 2024-02-07 | 1,601 | 1,607 | 1,597 | 1,600 | 7,600 | 1,600 |
| 2024-02-06 | 1,594 | 1,608 | 1,594 | 1,599 | 8,900 | 1,599 |
| 2024-02-05 | 1,602 | 1,607 | 1,592 | 1,595 | 12,600 | 1,595 |
| 2024-02-02 | 1,590 | 1,609 | 1,588 | 1,602 | 10,500 | 1,602 |
| 2024-02-01 | 1,572 | 1,605 | 1,572 | 1,587 | 12,100 | 1,587 |
| 2024-01-31 | 1,566 | 1,588 | 1,563 | 1,565 | 21,500 | 1,565 |
| 2024-01-30 | 1,626 | 1,628 | 1,565 | 1,565 | 58,000 | 1,565 |
| 2024-01-29 | 1,580 | 1,605 | 1,580 | 1,604 | 16,300 | 1,604 |
| 2024-01-26 | 1,570 | 1,576 | 1,569 | 1,569 | 9,400 | 1,569 |
| 2024-01-25 | 1,560 | 1,569 | 1,560 | 1,569 | 7,300 | 1,569 |
| 2024-01-24 | 1,569 | 1,569 | 1,553 | 1,559 | 10,000 | 1,559 |
| 2024-01-23 | 1,560 | 1,568 | 1,560 | 1,560 | 8,700 | 1,560 |
| 2024-01-22 | 1,555 | 1,560 | 1,552 | 1,560 | 9,400 | 1,560 |
| 2024-01-19 | 1,549 | 1,555 | 1,546 | 1,551 | 6,600 | 1,551 |
| 2024-01-18 | 1,548 | 1,550 | 1,545 | 1,545 | 9,200 | 1,545 |
| 2024-01-17 | 1,557 | 1,558 | 1,540 | 1,540 | 12,300 | 1,540 |
| 2024-01-16 | 1,557 | 1,557 | 1,543 | 1,550 | 9,800 | 1,550 |
| 2024-01-15 | 1,542 | 1,559 | 1,542 | 1,552 | 14,000 | 1,552 |
| 2024-01-12 | 1,544 | 1,546 | 1,532 | 1,534 | 16,900 | 1,534 |
| 2024-01-11 | 1,532 | 1,552 | 1,532 | 1,544 | 12,200 | 1,544 |
| 2024-01-10 | 1,530 | 1,541 | 1,530 | 1,532 | 12,000 | 1,532 |
| 2024-01-09 | 1,520 | 1,544 | 1,518 | 1,527 | 18,200 | 1,527 |
| 2024-01-05 | 1,500 | 1,518 | 1,500 | 1,506 | 15,600 | 1,506 |
| 2024-01-04 | 1,471 | 1,500 | 1,460 | 1,499 | 23,500 | 1,499 |
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
