1. HOME >
  2. 株価時系列 >
  3. 3166 >
  4. 2020年

3166 OCHIホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2921,2931,2841,29322,2001,293
2020-12-291,2821,2941,2821,28710,0001,287
2020-12-281,2921,2981,2861,28815,6001,288
2020-12-251,3001,3001,2891,29218,2001,292
2020-12-241,2991,3041,2971,3027,2001,302
2020-12-231,3001,3021,2961,2995,7001,299
2020-12-221,2971,3001,2911,3007,1001,300
2020-12-211,3081,3081,3011,3049,2001,304
2020-12-181,3081,3081,3001,3037,1001,303
2020-12-171,3041,3071,3011,3078,4001,307
2020-12-161,3091,3091,3031,3095,3001,309
2020-12-151,3101,3111,3031,3087,4001,308
2020-12-141,3121,3151,3101,3106,2001,310
2020-12-111,3111,3141,3021,30911,3001,309
2020-12-101,3011,3111,2811,3119,5001,311
2020-12-091,3081,3131,3011,3018,4001,301
2020-12-081,3001,3091,3001,3046,8001,304
2020-12-071,3181,3181,2911,30415,5001,304
2020-12-041,3151,3201,3121,3126,4001,312
2020-12-031,3101,3231,3101,3168,3001,316
2020-12-021,3111,3271,3101,3229,4001,322
2020-12-011,3021,3251,3021,30214,2001,302
2020-11-301,3341,3341,3051,30512,8001,305
2020-11-271,3251,3311,3201,33114,2001,331
2020-11-261,2981,3251,2981,32512,8001,325
2020-11-251,2881,3071,2841,29713,9001,297
2020-11-241,2871,2871,2801,2817,4001,281
2020-11-201,2711,2831,2711,2799,6001,279
2020-11-191,2911,2981,2721,27612,8001,276
2020-11-181,2901,2971,2861,29016,5001,290
2020-11-171,3281,3281,2961,29727,1001,297
2020-11-161,3281,3301,3201,32714,4001,327
2020-11-131,3301,3381,3151,31566,9001,315
2020-11-121,3461,3521,3361,340249,2001,340
2020-11-111,4481,4521,3891,393104,0001,393
2020-11-101,5061,5091,4631,46927,2001,469
2020-11-091,5051,5161,5021,50216,7001,502
2020-11-061,5211,5281,5001,50053,3001,500
2020-11-051,7171,7171,7051,7111,1001,711
2020-11-041,7061,7341,6841,7172,0001,717
2020-11-021,6751,7061,6711,7061,9001,706
2020-10-301,6361,6801,6361,6805001,680
2020-10-291,7001,7001,6551,6551,3001,655
2020-10-281,6801,7001,6801,7002,5001,700
2020-10-271,6861,6981,6341,6984,0001,698
2020-10-261,6861,6861,6861,6865001,686
2020-10-231,7161,7481,6851,6861,5001,686
2020-10-221,6701,6871,6501,6762,6001,676
2020-10-211,7431,7491,6701,6701,1001,670
2020-10-201,6841,7491,6841,7411,9001,741
2020-10-191,7501,7501,6881,6911,7001,691
2020-10-161,7431,7671,7301,7641,2001,764
2020-10-151,7501,7691,7431,7681,6001,768
2020-10-141,7501,7701,7501,7708001,770
2020-10-131,7841,7841,7441,7641,0001,764
2020-10-121,8851,8891,7751,8002,0001,800
2020-10-091,8881,8901,8481,8852,4001,885
2020-10-081,8791,8901,8791,8902,3001,890
2020-10-071,7991,8881,7801,8883,4001,888
2020-10-061,8911,8911,7811,8383,7001,838
2020-10-051,8801,8921,8521,8926,3001,892
2020-10-021,8921,8951,8711,8954,4001,895
2020-09-301,8851,8951,8651,8924,8001,892
2020-09-291,8081,9901,7681,90717,8001,907
2020-09-281,6581,8501,6581,85014,3001,850
2020-09-251,6441,6561,6001,6567,9001,656
2020-09-241,6401,6401,5851,6373,1001,637
2020-09-231,5961,6491,5961,6326,6001,632
2020-09-181,6001,6041,5821,6046,6001,604
2020-09-171,5481,6101,5461,60214,5001,602
2020-09-161,5381,5501,5211,5502,7001,550
2020-09-151,5291,5421,5001,5311,7001,531
2020-09-141,5211,5411,5211,5412,0001,541
2020-09-111,5391,5391,5271,5354,9001,535
2020-09-101,5181,5401,5181,5324,6001,532
2020-09-091,5101,5131,5051,5135,0001,513
2020-09-081,5101,5101,5021,5103,4001,510
2020-09-071,5141,5141,5041,5041,1001,504
2020-09-041,5161,5161,5091,5161,2001,516
2020-09-031,5201,5201,5061,5161,5001,516
2020-09-021,5391,5391,5041,5041,4001,504
2020-09-011,5331,5331,5141,5203,0001,520
2020-08-311,5311,5391,5311,5331,7001,533
2020-08-281,5421,5421,5061,5424,9001,542
2020-08-271,5441,5441,5381,5421,3001,542
2020-08-261,5381,5471,5381,5381,5001,538
2020-08-251,5381,5381,5061,5381,9001,538
2020-08-241,5081,5121,5061,5061,1001,506
2020-08-211,5111,5111,5051,5089001,508
2020-08-201,5051,5091,5011,5096001,509
2020-08-191,5121,5171,5011,5111,1001,511
2020-08-181,5211,5281,5151,5181,8001,518
2020-08-171,5341,5341,5211,5211,4001,521
2020-08-141,5501,5501,5021,5294,3001,529
2020-08-131,5401,5491,5261,5463,8001,546
2020-08-121,5291,5391,4891,5393,2001,539
2020-08-111,5071,5291,5071,5292,8001,529
2020-08-071,5091,5151,5061,5077001,507
2020-08-061,5131,5261,5131,5131,2001,513
2020-08-051,5151,5151,4811,5151,9001,515
2020-08-041,5281,5341,4751,5202,6001,520
2020-08-031,5181,5181,5171,5181,5001,518
2020-07-311,5461,5461,5221,5261,9001,526
2020-07-301,5301,5461,5281,5462,9001,546
2020-07-291,5341,5391,5281,5391,7001,539
2020-07-281,5251,5291,5161,5291,0001,529
2020-07-271,5371,5391,5301,5324,5001,532
2020-07-221,5451,5461,5351,5371,4001,537
2020-07-211,5411,5501,5291,5504,1001,550
2020-07-201,5401,5401,5111,5361,0001,536
2020-07-171,5321,5401,5251,5403,8001,540
2020-07-161,5151,5381,5151,5321,1001,532
2020-07-151,4991,5151,4991,5152,8001,515
2020-07-141,4721,4991,4691,4994,4001,499
2020-07-131,4651,4711,4591,4612,2001,461
2020-07-101,5101,5101,4431,4435,5001,443
2020-07-091,4951,5101,4951,5109001,510
2020-07-081,4871,4981,4871,4921,3001,492
2020-07-071,4731,5001,4731,5001,3001,500
2020-07-061,4481,4721,4431,4721,2001,472
2020-07-031,4441,4481,4361,4482,2001,448
2020-07-021,5131,5131,4211,4446,7001,444
2020-07-011,5261,5501,4751,4877,0001,487
2020-06-301,5501,5501,4561,4967,1001,496
2020-06-291,5101,5501,5101,5506,5001,550
2020-06-261,4771,5001,4771,5003,3001,500
2020-06-251,4721,4881,4571,4772,9001,477
2020-06-241,4851,4851,4621,4701,0001,470
2020-06-231,4741,4741,4571,4741,0001,474
2020-06-221,4741,4741,4661,4709001,470
2020-06-191,4731,4781,4451,4782,7001,478
2020-06-181,4781,4781,4631,4761,1001,476
2020-06-171,4591,4811,4491,4782,0001,478
2020-06-161,4281,4591,4281,4592,3001,459
2020-06-151,4511,4541,4511,4543001,454
2020-06-121,4691,4691,4511,4513,1001,451
2020-06-111,4681,4901,4681,4901,9001,490
2020-06-101,4691,4841,4551,4822,6001,482
2020-06-091,4841,4841,4651,4691,4001,469
2020-06-081,4931,4931,4611,4642,8001,464
2020-06-051,4851,4931,4741,4932,5001,493
2020-06-041,4851,4851,4411,4852,4001,485
2020-06-031,4701,4701,4441,4631,7001,463
2020-06-021,4751,4751,4671,4702,3001,470
2020-06-011,4781,4781,4511,4742,1001,474
2020-05-291,4711,4981,4441,4514,6001,451
2020-05-281,4121,4771,4121,47710,5001,477
2020-05-271,4401,4441,4091,4423,8001,442
2020-05-261,4291,4401,4291,4401,8001,440
2020-05-251,4151,4291,4151,4298001,429
2020-05-221,4091,4091,4021,4088001,408
2020-05-211,4051,4251,4051,4251,8001,425
2020-05-201,3951,4121,3951,4122,4001,412
2020-05-191,4061,4061,4041,4041,2001,404
2020-05-181,3731,3941,3731,3941,2001,394
2020-05-151,4081,4141,3831,3951,8001,395
2020-05-141,3951,3951,3781,3781,1001,378
2020-05-131,3491,3951,3491,3841,8001,384
2020-05-121,3861,3921,3751,3791,4001,379
2020-05-111,4051,4051,3611,3874,1001,387
2020-05-081,4141,4141,3551,4054,9001,405
2020-05-071,4141,4141,3631,4143,7001,414
2020-05-011,4181,4181,3921,4143,3001,414
2020-04-301,4191,4201,3891,4204,1001,420
2020-04-281,3671,4201,3661,4205,6001,420
2020-04-271,3971,4001,3921,3974,6001,397
2020-04-241,3331,3971,3151,3973,5001,397
2020-04-231,3351,3371,3231,3371,1001,337
2020-04-221,3591,3891,3101,3133,6001,313
2020-04-211,3701,3731,3591,3601,8001,360
2020-04-201,4231,4231,3851,4001,7001,400
2020-04-171,4371,4371,4241,4242,5001,424
2020-04-161,4371,4371,4051,4162,7001,416
2020-04-151,4241,4371,4241,4292,6001,429
2020-04-141,4101,4171,3801,4042,7001,404
2020-04-131,3881,4091,3811,4073,7001,407
2020-04-101,3401,3971,3161,3845,8001,384
2020-04-091,2881,3401,2881,3405,7001,340
2020-04-081,2421,3291,2421,3086,3001,308
2020-04-071,1871,2821,1871,2794,5001,279
2020-04-061,1911,2751,1791,1856,8001,185
2020-04-031,2901,2901,2121,2216,9001,221
2020-04-021,4001,4001,3111,3207,2001,320
2020-04-011,4721,4801,4211,4219,6001,421
2020-03-311,5191,5191,4711,51211,3001,512
2020-03-301,4701,5291,4701,51954,4001,519
2020-03-271,5001,5611,4681,561113,9001,561
2020-03-261,4751,5001,4461,50019,1001,500
2020-03-251,4831,4901,4501,4759,4001,475
2020-03-241,4401,4781,4101,47810,0001,478
2020-03-231,3371,4961,3271,49619,4001,496
2020-03-191,2251,3371,2251,3378,6001,337
2020-03-181,1651,2371,1651,2108,9001,210
2020-03-171,0811,2001,0751,2009,2001,200
2020-03-161,2021,2041,1311,1447,2001,144
2020-03-131,0711,1541,0221,14211,4001,142
2020-03-121,1971,1971,1081,1297,4001,129
2020-03-111,2021,2451,1891,2056,5001,205
2020-03-101,1791,2081,1001,20815,8001,208
2020-03-091,2001,2221,1791,19035,0001,190
2020-03-061,2841,3111,2411,24110,4001,241
2020-03-051,3041,3331,2881,2889,7001,288
2020-03-041,2601,3041,2561,2868,8001,286
2020-03-031,3701,3751,2211,2217,9001,221
2020-03-021,2061,3351,1771,3109,2001,310
2020-02-281,3031,3321,2481,2489,0001,248
2020-02-271,4161,4161,3911,3917,3001,391
2020-02-261,3691,4191,3691,40410,8001,404
2020-02-251,4151,4321,3691,36918,4001,369
2020-02-211,4701,4831,4681,4753,4001,475
2020-02-201,4581,4721,4541,4655,9001,465
2020-02-191,4511,4641,4441,4536,7001,453
2020-02-181,4701,4701,4401,44518,8001,445
2020-02-171,4551,4891,4551,4625,5001,462
2020-02-141,4801,4891,4771,4857,0001,485
2020-02-131,4621,4681,4621,4682,1001,468
2020-02-121,4841,4841,4541,4622,1001,462
2020-02-101,4931,4951,4801,4844,4001,484
2020-02-071,5001,5001,4761,4963,6001,496
2020-02-061,4741,5011,4561,5017,5001,501
2020-02-051,5131,5131,4361,4425,4001,442
2020-02-041,4791,5071,4591,4955,4001,495
2020-02-031,4551,4801,4511,4604,0001,460
2020-01-311,4891,4961,4741,4742,0001,474
2020-01-301,4661,4661,4251,4665,0001,466
2020-01-291,4621,4771,4491,4492,9001,449
2020-01-281,4681,4681,4241,4456,2001,445
2020-01-271,5001,5121,4701,4708,6001,470
2020-01-241,5161,5161,5001,5002,8001,500
2020-01-231,4941,5191,4941,5113,4001,511
2020-01-221,4911,5431,4911,4917,9001,491
2020-01-211,4751,4971,4751,4912,9001,491
2020-01-201,4491,4801,4491,4751,8001,475
2020-01-171,4961,4961,4481,4488,1001,448
2020-01-161,4901,4901,4801,4804,3001,480
2020-01-151,4751,4801,4741,4804,6001,480
2020-01-141,4801,4811,4741,4743,1001,474
2020-01-101,4641,4751,4641,4732,4001,473
2020-01-091,4551,4631,4491,4632,4001,463
2020-01-081,4721,4721,4311,4314,2001,431
2020-01-071,4301,4781,4301,4725,7001,472
2020-01-061,4461,4501,4081,4105,7001,410

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