3166 OCHIホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,409 | 1,410 | 1,405 | 1,410 | 3,000 | 1,410 |
| 2025-07-08 | 1,407 | 1,408 | 1,397 | 1,405 | 3,300 | 1,405 |
| 2025-07-07 | 1,400 | 1,404 | 1,399 | 1,404 | 3,500 | 1,404 |
| 2025-07-04 | 1,399 | 1,399 | 1,395 | 1,398 | 3,000 | 1,398 |
| 2025-07-03 | 1,395 | 1,400 | 1,393 | 1,395 | 3,200 | 1,395 |
| 2025-07-02 | 1,390 | 1,395 | 1,390 | 1,392 | 2,300 | 1,392 |
| 2025-07-01 | 1,396 | 1,396 | 1,390 | 1,392 | 3,200 | 1,392 |
| 2025-06-30 | 1,400 | 1,400 | 1,396 | 1,396 | 4,700 | 1,396 |
| 2025-06-27 | 1,402 | 1,407 | 1,399 | 1,399 | 5,500 | 1,399 |
| 2025-06-26 | 1,403 | 1,408 | 1,398 | 1,402 | 2,900 | 1,402 |
| 2025-06-25 | 1,410 | 1,410 | 1,401 | 1,403 | 2,700 | 1,403 |
| 2025-06-24 | 1,398 | 1,410 | 1,398 | 1,402 | 3,300 | 1,402 |
| 2025-06-23 | 1,404 | 1,404 | 1,397 | 1,401 | 4,900 | 1,401 |
| 2025-06-20 | 1,402 | 1,410 | 1,394 | 1,410 | 7,000 | 1,410 |
| 2025-06-19 | 1,392 | 1,402 | 1,392 | 1,402 | 8,000 | 1,402 |
| 2025-06-18 | 1,395 | 1,396 | 1,392 | 1,392 | 3,100 | 1,392 |
| 2025-06-17 | 1,397 | 1,397 | 1,393 | 1,396 | 2,900 | 1,396 |
| 2025-06-16 | 1,391 | 1,395 | 1,387 | 1,394 | 3,500 | 1,394 |
| 2025-06-13 | 1,397 | 1,397 | 1,388 | 1,388 | 3,100 | 1,388 |
| 2025-06-12 | 1,394 | 1,397 | 1,390 | 1,391 | 6,200 | 1,391 |
| 2025-06-11 | 1,394 | 1,396 | 1,392 | 1,394 | 4,700 | 1,394 |
| 2025-06-10 | 1,390 | 1,396 | 1,390 | 1,394 | 3,600 | 1,394 |
| 2025-06-09 | 1,389 | 1,390 | 1,386 | 1,390 | 5,000 | 1,390 |
| 2025-06-06 | 1,386 | 1,387 | 1,381 | 1,387 | 4,200 | 1,387 |
| 2025-06-05 | 1,370 | 1,389 | 1,370 | 1,382 | 12,000 | 1,382 |
| 2025-06-04 | 1,384 | 1,389 | 1,374 | 1,388 | 6,500 | 1,388 |
| 2025-06-03 | 1,374 | 1,384 | 1,367 | 1,384 | 9,100 | 1,384 |
| 2025-06-02 | 1,360 | 1,373 | 1,360 | 1,373 | 7,200 | 1,373 |
| 2025-05-30 | 1,364 | 1,364 | 1,360 | 1,360 | 3,900 | 1,360 |
| 2025-05-29 | 1,358 | 1,364 | 1,357 | 1,364 | 6,200 | 1,364 |
| 2025-05-28 | 1,360 | 1,360 | 1,355 | 1,358 | 4,400 | 1,358 |
| 2025-05-27 | 1,360 | 1,360 | 1,356 | 1,356 | 2,400 | 1,356 |
| 2025-05-26 | 1,355 | 1,359 | 1,355 | 1,355 | 3,100 | 1,355 |
| 2025-05-23 | 1,359 | 1,359 | 1,352 | 1,355 | 1,800 | 1,355 |
| 2025-05-22 | 1,361 | 1,361 | 1,353 | 1,353 | 3,500 | 1,353 |
| 2025-05-21 | 1,359 | 1,366 | 1,356 | 1,362 | 4,400 | 1,362 |
| 2025-05-20 | 1,358 | 1,358 | 1,354 | 1,355 | 3,500 | 1,355 |
| 2025-05-19 | 1,358 | 1,358 | 1,353 | 1,357 | 6,200 | 1,357 |
| 2025-05-16 | 1,363 | 1,363 | 1,355 | 1,355 | 3,400 | 1,355 |
| 2025-05-15 | 1,356 | 1,360 | 1,355 | 1,355 | 3,400 | 1,355 |
| 2025-05-14 | 1,357 | 1,364 | 1,355 | 1,355 | 5,600 | 1,355 |
| 2025-05-13 | 1,365 | 1,371 | 1,357 | 1,357 | 6,000 | 1,357 |
| 2025-05-12 | 1,370 | 1,374 | 1,356 | 1,356 | 15,900 | 1,356 |
| 2025-05-09 | 1,375 | 1,375 | 1,363 | 1,363 | 10,500 | 1,363 |
| 2025-05-08 | 1,373 | 1,375 | 1,364 | 1,375 | 8,500 | 1,375 |
| 2025-05-07 | 1,358 | 1,371 | 1,358 | 1,371 | 8,600 | 1,371 |
| 2025-05-02 | 1,367 | 1,367 | 1,358 | 1,360 | 5,500 | 1,360 |
| 2025-05-01 | 1,361 | 1,367 | 1,358 | 1,367 | 7,200 | 1,367 |
| 2025-04-30 | 1,352 | 1,361 | 1,350 | 1,361 | 9,200 | 1,361 |
| 2025-04-28 | 1,348 | 1,351 | 1,341 | 1,351 | 8,700 | 1,351 |
| 2025-04-25 | 1,342 | 1,346 | 1,336 | 1,338 | 5,500 | 1,338 |
| 2025-04-24 | 1,352 | 1,352 | 1,334 | 1,342 | 5,700 | 1,342 |
| 2025-04-23 | 1,349 | 1,350 | 1,338 | 1,341 | 5,200 | 1,341 |
| 2025-04-22 | 1,334 | 1,348 | 1,333 | 1,342 | 7,400 | 1,342 |
| 2025-04-21 | 1,340 | 1,347 | 1,334 | 1,334 | 6,100 | 1,334 |
| 2025-04-18 | 1,330 | 1,338 | 1,326 | 1,335 | 5,600 | 1,335 |
| 2025-04-17 | 1,323 | 1,328 | 1,317 | 1,325 | 6,600 | 1,325 |
| 2025-04-16 | 1,325 | 1,330 | 1,315 | 1,324 | 6,400 | 1,324 |
| 2025-04-15 | 1,333 | 1,340 | 1,320 | 1,328 | 7,500 | 1,328 |
| 2025-04-14 | 1,346 | 1,347 | 1,330 | 1,330 | 10,100 | 1,330 |
| 2025-04-11 | 1,323 | 1,342 | 1,300 | 1,340 | 17,200 | 1,340 |
| 2025-04-10 | 1,329 | 1,332 | 1,302 | 1,319 | 20,800 | 1,319 |
| 2025-04-09 | 1,290 | 1,294 | 1,260 | 1,278 | 36,800 | 1,278 |
| 2025-04-08 | 1,280 | 1,307 | 1,277 | 1,290 | 48,100 | 1,290 |
| 2025-04-07 | 1,236 | 1,258 | 1,215 | 1,230 | 54,000 | 1,230 |
| 2025-04-04 | 1,301 | 1,303 | 1,268 | 1,296 | 58,200 | 1,296 |
| 2025-04-03 | 1,313 | 1,329 | 1,306 | 1,322 | 36,700 | 1,322 |
| 2025-04-02 | 1,340 | 1,342 | 1,321 | 1,329 | 24,300 | 1,329 |
| 2025-04-01 | 1,362 | 1,362 | 1,325 | 1,327 | 25,100 | 1,327 |
| 2025-03-31 | 1,369 | 1,369 | 1,339 | 1,351 | 43,500 | 1,351 |
| 2025-03-28 | 1,370 | 1,383 | 1,355 | 1,373 | 102,100 | 1,373 |
| 2025-03-27 | 1,423 | 1,426 | 1,416 | 1,425 | 186,400 | 1,425 |
| 2025-03-26 | 1,418 | 1,430 | 1,413 | 1,423 | 81,300 | 1,423 |
| 2025-03-25 | 1,412 | 1,415 | 1,404 | 1,411 | 52,300 | 1,411 |
| 2025-03-24 | 1,435 | 1,436 | 1,410 | 1,412 | 76,700 | 1,412 |
| 2025-03-21 | 1,426 | 1,432 | 1,420 | 1,420 | 55,200 | 1,420 |
| 2025-03-19 | 1,432 | 1,432 | 1,420 | 1,426 | 57,000 | 1,426 |
| 2025-03-18 | 1,430 | 1,438 | 1,430 | 1,431 | 26,300 | 1,431 |
| 2025-03-17 | 1,450 | 1,457 | 1,427 | 1,430 | 41,000 | 1,430 |
| 2025-03-14 | 1,430 | 1,434 | 1,422 | 1,426 | 26,400 | 1,426 |
| 2025-03-13 | 1,429 | 1,434 | 1,423 | 1,426 | 20,600 | 1,426 |
| 2025-03-12 | 1,421 | 1,431 | 1,421 | 1,425 | 17,700 | 1,425 |
| 2025-03-11 | 1,423 | 1,423 | 1,409 | 1,421 | 28,400 | 1,421 |
| 2025-03-10 | 1,429 | 1,435 | 1,417 | 1,418 | 31,000 | 1,418 |
| 2025-03-07 | 1,398 | 1,419 | 1,385 | 1,416 | 37,100 | 1,416 |
| 2025-03-06 | 1,387 | 1,394 | 1,380 | 1,388 | 13,200 | 1,388 |
| 2025-03-05 | 1,375 | 1,379 | 1,369 | 1,379 | 14,200 | 1,379 |
| 2025-03-04 | 1,373 | 1,382 | 1,368 | 1,376 | 24,600 | 1,376 |
| 2025-03-03 | 1,360 | 1,375 | 1,355 | 1,372 | 25,000 | 1,372 |
| 2025-02-28 | 1,346 | 1,352 | 1,338 | 1,348 | 24,400 | 1,348 |
| 2025-02-27 | 1,353 | 1,356 | 1,342 | 1,350 | 19,800 | 1,350 |
| 2025-02-26 | 1,350 | 1,355 | 1,337 | 1,353 | 25,400 | 1,353 |
| 2025-02-25 | 1,358 | 1,365 | 1,350 | 1,351 | 15,800 | 1,351 |
| 2025-02-21 | 1,377 | 1,377 | 1,356 | 1,358 | 20,700 | 1,358 |
| 2025-02-20 | 1,385 | 1,393 | 1,374 | 1,377 | 19,200 | 1,377 |
| 2025-02-19 | 1,401 | 1,404 | 1,384 | 1,384 | 16,400 | 1,384 |
| 2025-02-18 | 1,405 | 1,410 | 1,400 | 1,400 | 9,600 | 1,400 |
| 2025-02-17 | 1,404 | 1,408 | 1,400 | 1,405 | 8,200 | 1,405 |
| 2025-02-14 | 1,400 | 1,404 | 1,395 | 1,400 | 8,600 | 1,400 |
| 2025-02-13 | 1,400 | 1,405 | 1,388 | 1,395 | 17,100 | 1,395 |
| 2025-02-12 | 1,399 | 1,399 | 1,380 | 1,382 | 18,900 | 1,382 |
| 2025-02-10 | 1,379 | 1,395 | 1,378 | 1,395 | 17,300 | 1,395 |
| 2025-02-07 | 1,362 | 1,380 | 1,356 | 1,370 | 24,900 | 1,370 |
| 2025-02-06 | 1,333 | 1,351 | 1,330 | 1,351 | 20,100 | 1,351 |
| 2025-02-05 | 1,332 | 1,339 | 1,322 | 1,325 | 16,800 | 1,325 |
| 2025-02-04 | 1,349 | 1,350 | 1,332 | 1,332 | 17,900 | 1,332 |
| 2025-02-03 | 1,336 | 1,349 | 1,324 | 1,349 | 15,800 | 1,349 |
| 2025-01-31 | 1,325 | 1,335 | 1,320 | 1,322 | 16,400 | 1,322 |
| 2025-01-30 | 1,355 | 1,357 | 1,300 | 1,300 | 102,400 | 1,300 |
| 2025-01-29 | 1,356 | 1,370 | 1,356 | 1,356 | 12,800 | 1,356 |
| 2025-01-28 | 1,356 | 1,362 | 1,351 | 1,353 | 13,200 | 1,353 |
| 2025-01-27 | 1,343 | 1,356 | 1,340 | 1,351 | 12,600 | 1,351 |
| 2025-01-24 | 1,338 | 1,342 | 1,333 | 1,335 | 8,300 | 1,335 |
| 2025-01-23 | 1,334 | 1,339 | 1,331 | 1,338 | 6,600 | 1,338 |
| 2025-01-22 | 1,335 | 1,339 | 1,326 | 1,335 | 7,000 | 1,335 |
| 2025-01-21 | 1,317 | 1,327 | 1,316 | 1,327 | 6,400 | 1,327 |
| 2025-01-20 | 1,307 | 1,327 | 1,307 | 1,317 | 8,300 | 1,317 |
| 2025-01-17 | 1,306 | 1,312 | 1,300 | 1,300 | 15,100 | 1,300 |
| 2025-01-16 | 1,322 | 1,323 | 1,307 | 1,310 | 16,700 | 1,310 |
| 2025-01-15 | 1,327 | 1,334 | 1,318 | 1,322 | 12,500 | 1,322 |
| 2025-01-14 | 1,341 | 1,349 | 1,325 | 1,325 | 22,100 | 1,325 |
| 2025-01-10 | 1,341 | 1,350 | 1,341 | 1,341 | 6,600 | 1,341 |
| 2025-01-09 | 1,370 | 1,370 | 1,341 | 1,341 | 17,200 | 1,341 |
| 2025-01-08 | 1,369 | 1,370 | 1,363 | 1,365 | 8,600 | 1,365 |
| 2025-01-07 | 1,362 | 1,370 | 1,354 | 1,369 | 12,700 | 1,369 |
| 2025-01-06 | 1,362 | 1,364 | 1,355 | 1,357 | 13,100 | 1,357 |
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