1. HOME >
  2. 株価時系列 >
  3. 3166 >
  4. 2019年

3166 OCHIホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4991,4991,4761,4762,2001,476
2019-12-271,4801,4911,4731,4914,9001,491
2019-12-261,4541,4801,4461,4804,1001,480
2019-12-251,4691,4691,4431,4462,1001,446
2019-12-241,4641,4721,4641,4691,5001,469
2019-12-231,4631,4761,4631,4682,9001,468
2019-12-201,4651,4701,4551,4633,7001,463
2019-12-191,4701,4731,4591,4731,7001,473
2019-12-181,4581,4701,4581,4703,5001,470
2019-12-171,4701,4701,4551,4592,5001,459
2019-12-161,4501,4771,4491,4705,5001,470
2019-12-131,4291,4491,4271,4477,4001,447
2019-12-121,4011,4171,4011,4083,5001,408
2019-12-111,4281,4281,4011,4016,1001,401
2019-12-101,4201,4281,4181,4183,5001,418
2019-12-091,4011,4201,3971,4203,3001,420
2019-12-061,3971,4071,3911,3973,3001,397
2019-12-051,3841,3931,3841,3912,6001,391
2019-12-041,3771,3941,3771,3941,7001,394
2019-12-031,3871,3971,3681,3832,5001,383
2019-12-021,4061,4141,4001,4013,1001,401
2019-11-291,3961,4151,3961,4062,3001,406
2019-11-281,3961,4161,3761,4162,5001,416
2019-11-271,3801,3961,3801,3961,1001,396
2019-11-261,4001,4001,3891,3894,1001,389
2019-11-251,3881,4001,3791,4002,9001,400
2019-11-221,3501,3891,3501,3864,6001,386
2019-11-211,3891,3891,3741,3862,6001,386
2019-11-201,3641,3901,3641,3902,6001,390
2019-11-191,3691,3691,3641,3646001,364
2019-11-181,3671,3691,3591,3681,3001,368
2019-11-151,3511,3671,3511,3671,5001,367
2019-11-141,3851,3851,3641,3642,3001,364
2019-11-131,3881,3881,3701,3782,6001,378
2019-11-121,3741,3881,3741,3884,2001,388
2019-11-111,3601,3711,3521,3714,6001,371
2019-11-081,3621,3781,3621,3775,1001,377
2019-11-071,3801,3801,3701,3802,4001,380
2019-11-061,3801,3961,3711,3955,0001,395
2019-11-051,3071,3951,3071,3958,2001,395
2019-11-011,4001,4001,3691,3863,3001,386
2019-10-311,5001,5001,4331,43413,8001,434
2019-10-301,3711,5971,3711,59727,6001,597
2019-10-291,3481,3701,3451,3695,1001,369
2019-10-281,3401,3471,3401,3452,0001,345
2019-10-251,3391,3401,3261,3402,9001,340
2019-10-241,3161,3401,3001,3304,0001,330
2019-10-231,3311,3311,3051,3053,3001,305
2019-10-211,3411,3411,3211,3341,3001,334
2019-10-181,3261,3491,3111,3492,9001,349
2019-10-171,3111,3301,3111,3221,7001,322
2019-10-161,3051,3261,3051,3232,6001,323
2019-10-151,2541,3141,2541,3124,1001,312
2019-10-111,2551,3051,2551,2842,5001,284
2019-10-101,3291,3291,2961,3152,3001,315
2019-10-091,3101,3291,3101,3291,9001,329
2019-10-081,3211,3211,3061,3101,9001,310
2019-10-071,3241,3241,3081,3172,1001,317
2019-10-041,3191,3191,3121,3171,9001,317
2019-10-031,2991,3081,2991,3082,8001,308
2019-10-021,3291,3291,2931,3243,3001,324
2019-10-011,2761,3291,2761,3293,1001,329
2019-09-301,2951,2951,2651,2762,1001,276
2019-09-271,3441,3451,2871,2918,1001,291
2019-09-261,3001,3441,3001,3448,5001,344
2019-09-251,2971,3001,2821,3003,5001,300
2019-09-241,2861,2921,2771,2922,8001,292
2019-09-201,2741,2871,2441,2873,9001,287
2019-09-191,2451,2751,2451,2753,9001,275
2019-09-181,2461,2461,2181,2422,1001,242
2019-09-171,2551,2551,2121,2345,8001,234
2019-09-131,2001,2251,1941,22513,2001,225
2019-09-121,1671,1891,1671,1896,3001,189
2019-09-111,1591,1691,1531,1663,8001,166
2019-09-101,1391,1521,1391,1522,9001,152
2019-09-091,1391,1391,1381,1391,2001,139
2019-09-061,1391,1391,1361,1391,4001,139
2019-09-051,1101,1391,1061,1393,0001,139
2019-09-041,1191,1261,1101,1102,8001,110
2019-09-031,1061,1211,1061,1209001,120
2019-09-021,1101,1231,1051,1069001,106
2019-08-301,1001,1231,1001,1182,6001,118
2019-08-291,1011,1221,0991,1022,2001,102
2019-08-281,1111,1111,0951,1012,4001,101
2019-08-271,1341,1341,1141,1165,8001,116
2019-08-261,1241,1321,1241,1242,9001,124
2019-08-231,1261,1481,1191,1242,1001,124
2019-08-221,1341,1411,1261,1261,9001,126
2019-08-211,1191,1331,1191,1311,1001,131
2019-08-201,1181,1371,1181,1312,4001,131
2019-08-191,1041,1541,1041,1131,7001,113
2019-08-161,1111,1411,1071,1141,9001,114
2019-08-151,1181,1181,1021,1132,1001,113
2019-08-141,1561,1561,1041,1172,8001,117
2019-08-131,0891,1281,0891,1263,7001,126
2019-08-091,0981,1191,0891,0892,6001,089
2019-08-081,0921,1091,0881,0972,6001,097
2019-08-071,1141,1271,0891,0905,2001,090
2019-08-061,0811,1281,0811,1215,2001,121
2019-08-051,1491,2101,1301,13211,2001,132
2019-08-021,1621,1641,1501,1504,5001,150
2019-08-011,1621,1711,1621,1711,5001,171
2019-07-311,1791,1791,1621,1627001,162
2019-07-301,1701,1901,1691,1883,3001,188
2019-07-291,1641,1931,1641,1771,0001,177
2019-07-261,1781,1881,1671,1673,1001,167
2019-07-251,1651,1781,1641,1781,4001,178
2019-07-241,1711,1861,1551,1622,4001,162
2019-07-231,1561,1831,1561,1712,0001,171
2019-07-221,1631,1771,1501,1612,5001,161
2019-07-191,1661,1801,1531,1635,4001,163
2019-07-181,2171,2171,1621,1644,9001,164
2019-07-171,2221,2251,1951,1964,2001,196
2019-07-161,2241,2241,2221,2227001,222
2019-07-121,2171,2241,2171,2191,7001,219
2019-07-111,2131,2211,2131,2172,6001,217
2019-07-101,1931,2171,1911,21312,9001,213
2019-07-091,2321,2321,2171,2232,7001,223
2019-07-081,2151,2401,2141,2144,0001,214
2019-07-051,2311,2311,2181,2213,0001,221
2019-07-041,2141,2211,2121,2181,5001,218
2019-07-031,1961,2231,1961,2144,2001,214
2019-07-021,2221,2311,2011,2012,3001,201
2019-07-011,1951,2341,1951,2343,1001,234
2019-06-281,1971,2131,1861,1863,1001,186
2019-06-271,2011,2101,2011,2041,8001,204
2019-06-261,2111,2221,1931,1934,0001,193
2019-06-251,1931,2181,1921,2112,2001,211
2019-06-241,2211,2211,1911,1922,0001,192
2019-06-211,2391,2391,2091,2092,2001,209
2019-06-201,2041,2491,1951,2493,4001,249
2019-06-191,1881,2041,1881,2043,1001,204
2019-06-181,2001,2001,1891,1911,9001,191
2019-06-171,1971,2071,1861,1933,0001,193
2019-06-141,2191,2191,2021,2033,6001,203
2019-06-131,2151,2151,1771,2082,6001,208
2019-06-121,2311,2371,2001,2156,0001,215
2019-06-111,2211,2331,2001,2325,2001,232
2019-06-101,2081,2191,2081,2162,7001,216
2019-06-071,1891,1941,1861,1871,1001,187
2019-06-061,1661,2181,1661,1872,5001,187
2019-06-051,1491,1771,1441,1775,4001,177
2019-06-041,1141,1491,1071,1486,2001,148
2019-06-031,1031,1511,1031,1043,8001,104
2019-05-311,1271,1271,1121,1162,6001,116
2019-05-301,1221,1251,1101,1194,5001,119
2019-05-291,1221,1831,1221,1233,0001,123
2019-05-281,1531,1631,1301,1314,0001,131
2019-05-271,1441,1631,1441,1532,3001,153
2019-05-241,1751,1751,1311,1445,2001,144
2019-05-231,1651,1901,1641,1752,3001,175
2019-05-221,2021,2181,1651,1652,2001,165
2019-05-211,2121,2121,2021,2022,0001,202
2019-05-201,2151,2151,2101,2121,0001,212
2019-05-171,2211,2211,2041,2152,4001,215
2019-05-161,2191,2191,1841,2063,9001,206
2019-05-151,1841,2211,1841,2192,4001,219
2019-05-141,1601,1841,1281,1843,6001,184
2019-05-131,2211,2321,1721,1845,0001,184
2019-05-101,2651,2651,2171,2348,4001,234
2019-05-091,2021,2681,2021,26518,3001,265
2019-05-081,2191,2801,1861,2257,5001,225
2019-05-071,2141,2301,2111,2193,4001,219
2019-04-261,2041,2221,2041,2214,5001,221
2019-04-251,1781,2041,1781,2044,9001,204
2019-04-241,1971,1971,1771,1783,9001,178
2019-04-231,2231,2301,1731,2078,2001,207
2019-04-221,2231,2271,2231,2231,4001,223
2019-04-191,2151,2221,2101,2222,1001,222
2019-04-181,2051,2401,1981,2155,5001,215
2019-04-171,2061,2081,1901,2051,3001,205
2019-04-161,2041,2071,2021,2061,1001,206
2019-04-151,1901,2041,1901,2045,2001,204
2019-04-121,2041,2071,1871,1883,4001,188
2019-04-111,2041,2091,2021,2042,0001,204
2019-04-101,2141,2141,2041,2042,4001,204
2019-04-091,2151,2151,2041,2145,1001,214
2019-04-081,1951,2151,1951,2153,4001,215
2019-04-051,1801,1941,1801,1913,1001,191
2019-04-041,1921,1921,1741,1832,7001,183
2019-04-031,1731,1931,1551,1938,3001,193
2019-04-021,1881,1881,1731,1845,6001,184
2019-04-011,1821,1901,1821,1885,8001,188
2019-03-291,2301,2301,1761,1816,8001,181
2019-03-281,2501,2501,2061,21714,1001,217
2019-03-271,2761,2781,2491,25763,9001,257
2019-03-261,3061,3261,3011,30189,9001,301
2019-03-251,3261,3301,3001,30621,7001,306
2019-03-221,2991,3281,2951,3288,5001,328
2019-03-201,3201,3271,2981,29911,5001,299
2019-03-191,3421,3501,3241,32716,4001,327
2019-03-181,3241,3491,3241,34921,0001,349
2019-03-151,3221,3361,3211,32421,2001,324
2019-03-141,3051,3251,3051,3225,9001,322
2019-03-131,3041,3091,3001,3016,8001,301
2019-03-121,2981,3051,2961,3056,6001,305
2019-03-111,2931,2981,2901,2984,8001,298
2019-03-081,2831,2931,2811,2869,9001,286
2019-03-071,2951,2991,2861,29414,8001,294
2019-03-061,2901,2951,2901,29434,1001,294
2019-03-051,2771,2881,2731,28821,5001,288
2019-03-041,2771,2821,2751,2815,8001,281
2019-03-011,2831,2831,2751,2765,5001,276
2019-02-281,2811,2961,2811,2898,5001,289
2019-02-271,2291,2931,2291,28437,1001,284
2019-02-261,2111,2341,2111,2296,2001,229
2019-02-251,2201,2271,2001,2096,2001,209
2019-02-221,2601,2661,2121,2206,3001,220
2019-02-211,2471,2591,2471,2584,3001,258
2019-02-201,2301,2591,2181,2415,3001,241
2019-02-191,2061,2331,2061,2334,7001,233
2019-02-181,1901,2141,1901,2115,4001,211
2019-02-151,1761,1921,1751,1835,1001,183
2019-02-141,1571,1761,1511,1767,3001,176
2019-02-131,1631,1641,1551,1574,4001,157
2019-02-121,1471,1701,1471,1614,9001,161
2019-02-081,1301,1701,1291,1475,9001,147
2019-02-071,1271,1411,1271,1393,1001,139
2019-02-061,1311,1351,1261,1273,3001,127
2019-02-051,1401,1401,1251,1314,6001,131
2019-02-041,1081,1571,1081,1308,4001,130
2019-02-011,1211,1211,1001,1005,1001,100
2019-01-311,1211,1281,1091,1094,2001,109
2019-01-301,1301,1401,1191,1194,9001,119
2019-01-291,1251,1331,1181,1276,2001,127
2019-01-281,1241,1421,1231,1233,9001,123
2019-01-251,1261,1361,1231,1233,8001,123
2019-01-241,1301,1681,1221,1223,0001,122
2019-01-231,1351,1461,1241,1243,3001,124
2019-01-221,1451,1591,1331,1383,9001,138
2019-01-211,1331,1641,1331,1454,3001,145
2019-01-181,1301,1391,1231,1293,7001,129
2019-01-171,1211,1331,1211,1214,0001,121
2019-01-161,1351,1351,1181,1202,7001,120
2019-01-151,1121,1421,1111,1363,0001,136
2019-01-111,1421,1451,1101,1125,5001,112
2019-01-101,1201,1441,1201,1343,7001,134
2019-01-091,1241,1391,1031,1204,1001,120
2019-01-081,0861,1371,0861,1314,8001,131
2019-01-071,1251,1251,0821,0875,8001,087
2019-01-041,0911,1081,0701,0716,2001,071

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