1. HOME >
  2. 株価時系列 >
  3. 3166 >
  4. 2021年

3166 OCHIホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3131,3131,2951,30728,3001,307
2021-12-291,2731,2931,2731,28315,8001,283
2021-12-281,2571,2671,2571,26713,6001,267
2021-12-271,2521,2561,2521,2548,7001,254
2021-12-241,2601,2601,2481,25212,2001,252
2021-12-231,2611,2651,2571,2574,7001,257
2021-12-221,2611,2621,2591,2604,7001,260
2021-12-211,2811,2811,2641,2663,8001,266
2021-12-201,2851,2891,2751,2756,7001,275
2021-12-171,2931,2931,2851,2857,5001,285
2021-12-161,2861,2931,2861,2935,9001,293
2021-12-151,2861,2881,2761,2848,8001,284
2021-12-141,2821,2921,2821,2834,2001,283
2021-12-131,2761,2821,2751,2823,2001,282
2021-12-101,2761,2761,2701,27010,3001,270
2021-12-091,2581,2591,2541,2595,3001,259
2021-12-081,2541,2671,2531,2584,6001,258
2021-12-071,2491,2521,2441,2497,7001,249
2021-12-061,2621,2621,2391,24011,9001,240
2021-12-031,2431,2581,2431,2466,7001,246
2021-12-021,2491,2621,2411,2418,4001,241
2021-12-011,2561,2731,2411,2419,5001,241
2021-11-301,2801,2901,2561,2567,9001,256
2021-11-291,2851,2981,2801,2806,7001,280
2021-11-261,2981,2981,2851,2855,9001,285
2021-11-251,2961,2961,2941,2961,2001,296
2021-11-241,2961,2981,2911,2964,0001,296
2021-11-221,2901,2941,2851,2944,2001,294
2021-11-191,2881,2891,2811,2851,6001,285
2021-11-181,2821,2871,2751,2802,2001,280
2021-11-171,2951,2951,2821,2822,3001,282
2021-11-161,2981,2981,2911,2963,7001,296
2021-11-151,2951,2951,2871,2913,8001,291
2021-11-121,2651,2851,2651,2856,9001,285
2021-11-111,2691,2731,2631,2643,2001,264
2021-11-101,2681,2751,2591,2634,4001,263
2021-11-091,2741,2741,2581,2585,7001,258
2021-11-081,3011,3011,2671,26910,4001,269
2021-11-051,3501,3531,2841,28841,9001,288
2021-11-041,2801,2801,2601,2806,2001,280
2021-11-021,2811,2811,2631,2754,2001,275
2021-11-011,2731,2731,2641,2693,0001,269
2021-10-291,2961,2961,2631,2658,2001,265
2021-10-281,2821,3041,2741,30412,2001,304
2021-10-271,2591,2701,2521,2707,6001,270
2021-10-261,2571,2591,2571,2592,1001,259
2021-10-251,2611,2611,2551,2552,9001,255
2021-10-221,2571,2651,2571,2613,3001,261
2021-10-211,2601,2651,2601,2602,5001,260
2021-10-201,2691,2711,2641,2641,8001,264
2021-10-191,2731,2731,2651,2693,5001,269
2021-10-181,2841,2841,2701,2732,9001,273
2021-10-151,2851,2851,2771,2842,7001,284
2021-10-141,2581,2861,2581,2862,1001,286
2021-10-131,2651,2721,2551,2654,4001,265
2021-10-121,2851,2851,2611,2663,1001,266
2021-10-111,2831,2891,2831,2852,3001,285
2021-10-081,2551,2821,2551,2828,3001,282
2021-10-071,2551,2551,2511,2553,8001,255
2021-10-061,2551,2601,2541,2542,0001,254
2021-10-051,2591,2611,2501,2507,0001,250
2021-10-041,2761,2761,2601,2603,2001,260
2021-10-011,2751,2761,2671,2675,1001,267
2021-09-301,2831,3001,2751,2755,5001,275
2021-09-291,2761,2841,2761,2767,2001,276
2021-09-281,3141,3141,2871,3047,8001,304
2021-09-271,3221,3221,3001,30710,6001,307
2021-09-241,3151,3221,2901,3226,5001,322
2021-09-221,3041,3041,2851,2853,5001,285
2021-09-211,3151,3161,2981,3126,5001,312
2021-09-171,3131,3301,3031,32019,5001,320
2021-09-161,3041,3131,2951,3134,6001,313
2021-09-151,2981,3041,2931,3043,0001,304
2021-09-141,2871,3021,2861,3025,1001,302
2021-09-131,2981,2981,2901,2983,1001,298
2021-09-101,2831,2981,2831,2987,5001,298
2021-09-091,2921,2921,2811,2833,7001,283
2021-09-081,2901,2911,2821,2914,6001,291
2021-09-071,2751,2901,2751,2904,2001,290
2021-09-061,2811,2851,2781,2854,0001,285
2021-09-031,2801,2891,2801,2852,5001,285
2021-09-021,2801,2831,2791,2802,0001,280
2021-09-011,2711,2791,2711,2791,4001,279
2021-08-311,2691,2761,2691,2711,9001,271
2021-08-301,2651,2751,2651,2751,5001,275
2021-08-271,2631,2651,2611,2652,1001,265
2021-08-261,2641,2641,2601,2636,5001,263
2021-08-251,2611,2641,2601,2641,9001,264
2021-08-241,2591,2651,2591,2653,3001,265
2021-08-231,2571,2641,2571,2592,1001,259
2021-08-201,2561,2631,2561,2561,5001,256
2021-08-191,2561,2631,2561,2561,6001,256
2021-08-181,2541,2601,2541,2561,5001,256
2021-08-171,2601,2631,2551,2563,2001,256
2021-08-161,2801,2801,2601,2604,1001,260
2021-08-131,2661,2701,2641,2643,0001,264
2021-08-121,2731,2751,2701,2702,1001,270
2021-08-111,2661,2751,2601,2635,3001,263
2021-08-101,2701,2701,2661,2662,0001,266
2021-08-061,2651,2701,2631,2702,1001,270
2021-08-051,2701,2891,2651,2755,7001,275
2021-08-041,3241,3241,3001,3003,1001,300
2021-08-031,3031,3271,3031,3276,3001,327
2021-08-021,2941,3101,2921,3102,5001,310
2021-07-301,3081,3081,2941,2941,6001,294
2021-07-291,3041,3051,3031,3053,3001,305
2021-07-281,2991,3041,2991,3041,7001,304
2021-07-271,2941,2991,2941,2992,2001,299
2021-07-261,2941,2941,2941,2949001,294
2021-07-211,2951,3001,2911,2938001,293
2021-07-201,2871,2931,2871,2932,4001,293
2021-07-191,2941,3061,2871,2872,8001,287
2021-07-161,3131,3131,2971,30811,0001,308
2021-07-151,3001,3011,2971,2972,8001,297
2021-07-141,2891,2971,2891,2971,8001,297
2021-07-131,2831,3021,2831,2893,4001,289
2021-07-121,2651,2821,2651,2822,8001,282
2021-07-091,2621,2701,2601,2606,6001,260
2021-07-081,2871,2961,2781,2784,3001,278
2021-07-071,2871,2981,2871,2901,5001,290
2021-07-061,2961,2971,2881,2881,7001,288
2021-07-051,2891,2951,2891,2911,1001,291
2021-07-021,2941,2941,2811,2923,2001,292
2021-07-011,2881,2911,2841,2842,8001,284
2021-06-301,2861,2871,2841,2841,2001,284
2021-06-291,2841,2881,2841,2842,6001,284
2021-06-281,2761,2841,2761,2842,8001,284
2021-06-251,2801,2801,2721,2751,6001,275
2021-06-241,2771,2771,2771,2776001,277
2021-06-231,2651,2791,2651,2781,6001,278
2021-06-221,2871,2871,2581,2774,6001,277
2021-06-211,2801,2851,2581,2586,2001,258
2021-06-181,2851,2891,2821,2862,3001,286
2021-06-171,2821,2881,2811,2811,4001,281
2021-06-161,2861,2861,2831,2831,6001,283
2021-06-151,2921,2921,2861,2892,4001,289
2021-06-141,2861,2861,2861,2861,0001,286
2021-06-111,2901,2931,2861,2864,7001,286
2021-06-101,2861,2891,2861,2861,5001,286
2021-06-091,2831,2891,2821,2861,9001,286
2021-06-081,2871,2871,2801,2829001,282
2021-06-071,2991,2991,2831,2834,1001,283
2021-06-041,2961,2961,2921,2951,1001,295
2021-06-031,2891,2961,2891,2961,9001,296
2021-06-021,2901,2971,2901,2921,3001,292
2021-06-011,2901,2951,2821,2902,1001,290
2021-05-311,2941,2961,2851,2852,8001,285
2021-05-281,2851,2931,2851,2934,6001,293
2021-05-271,2851,2951,2851,2853,5001,285
2021-05-261,2851,2921,2851,2852,3001,285
2021-05-251,2811,2871,2811,2851,9001,285
2021-05-241,2731,2851,2731,2823,4001,282
2021-05-211,2741,2741,2671,2671,4001,267
2021-05-201,2751,2751,2681,2731,8001,273
2021-05-191,2701,2751,2651,2652,0001,265
2021-05-181,2621,2761,2611,2702,0001,270
2021-05-171,2631,2681,2571,2574,4001,257
2021-05-141,2551,2671,2551,2612,9001,261
2021-05-131,2651,2651,2541,2544,9001,254
2021-05-121,2731,2741,2681,2682,1001,268
2021-05-111,2881,2891,2731,2735,5001,273
2021-05-101,3101,3201,2941,2956,7001,295
2021-05-071,3001,3081,2951,3086,3001,308
2021-05-061,2731,2861,2731,2783,4001,278
2021-04-301,2671,2801,2641,2806,6001,280
2021-04-281,2621,2641,2601,2605,0001,260
2021-04-271,2611,2791,2611,2623,3001,262
2021-04-261,2671,2671,2611,2615,5001,261
2021-04-231,2701,2701,2611,2673,1001,267
2021-04-221,2791,2801,2641,2647,4001,264
2021-04-211,2831,2901,2711,2737,5001,273
2021-04-201,3001,3001,2881,2884,8001,288
2021-04-191,2991,3071,2991,3002,2001,300
2021-04-161,3011,3061,2991,2992,0001,299
2021-04-151,2951,3051,2951,2991,4001,299
2021-04-141,3051,3091,3001,3034,7001,303
2021-04-131,3031,3081,3031,3052,8001,305
2021-04-121,3011,3071,3011,3033,7001,303
2021-04-091,2901,3001,2881,3004,9001,300
2021-04-081,3181,3181,2811,28112,8001,281
2021-04-071,3001,3211,3001,3215,9001,321
2021-04-061,3211,3231,2981,3039,5001,303
2021-04-051,3041,3211,3041,3217,9001,321
2021-04-021,3051,3131,3031,3047,9001,304
2021-04-011,3201,3331,3011,30315,4001,303
2021-03-311,3711,3711,3031,31830,6001,318
2021-03-301,4031,4141,3611,37397,4001,373
2021-03-291,4201,4461,4191,419174,1001,419
2021-03-261,4231,4251,4191,41995,9001,419
2021-03-251,4421,4421,4191,41913,0001,419
2021-03-241,4381,4431,4181,42212,9001,422
2021-03-231,4581,4591,4481,4489,4001,448
2021-03-221,4391,4581,4391,45812,4001,458
2021-03-191,4391,4491,4351,44922,1001,449
2021-03-181,4341,4431,4321,4419,7001,441
2021-03-171,4201,4341,4181,4347,6001,434
2021-03-161,4181,4201,4141,4207,5001,420
2021-03-151,4041,4181,4041,41812,4001,418
2021-03-121,4041,4091,3921,39220,7001,392
2021-03-111,4101,4121,4021,4029,7001,402
2021-03-101,3991,4101,3961,40721,5001,407
2021-03-091,3781,3971,3771,39713,2001,397
2021-03-081,3841,3841,3751,3786,3001,378
2021-03-051,3761,3801,3641,3756,4001,375
2021-03-041,3841,3841,3711,3767,9001,376
2021-03-031,3781,3841,3761,3848,1001,384
2021-03-021,3661,3801,3551,3807,3001,380
2021-03-011,3391,3591,3391,3597,6001,359
2021-02-261,3511,3531,3351,33518,0001,335
2021-02-251,3451,3591,3451,3517,5001,351
2021-02-241,3521,3531,3431,3486,8001,348
2021-02-221,3431,3511,3431,3478,1001,347
2021-02-191,3511,3611,3431,3438,8001,343
2021-02-181,3871,3871,3511,35210,0001,352
2021-02-171,3891,3891,3811,3874,1001,387
2021-02-161,3801,3891,3781,3888,4001,388
2021-02-151,3771,3801,3741,3798,8001,379
2021-02-121,3741,3771,3741,3747,8001,374
2021-02-101,3671,3761,3651,37410,6001,374
2021-02-091,3651,3671,3611,3675,4001,367
2021-02-081,3561,3651,3561,36514,3001,365
2021-02-051,3601,3691,3521,35526,3001,355
2021-02-041,3411,3531,3411,3537,1001,353
2021-02-031,3471,3471,3411,3442,9001,344
2021-02-021,3421,3421,3331,3405,3001,340
2021-02-011,3321,3381,3231,3353,0001,335
2021-01-291,3391,3451,3351,33515,6001,335
2021-01-281,3231,3531,3161,35327,3001,353
2021-01-271,3221,3281,3211,3233,8001,323
2021-01-261,3151,3191,3141,3193,5001,319
2021-01-251,3161,3161,3111,3135,7001,313
2021-01-221,3181,3221,3061,30647,8001,306
2021-01-211,3301,3301,3151,3235,0001,323
2021-01-201,3101,3281,3001,3289,3001,328
2021-01-191,3001,3091,2901,3077,4001,307
2021-01-181,3101,3101,3001,3008,9001,300
2021-01-151,3101,3181,3071,30722,3001,307
2021-01-141,3231,3231,3121,3139,8001,313
2021-01-131,3251,3251,3201,3239,8001,323
2021-01-121,3071,3211,3041,32121,8001,321
2021-01-081,2921,3031,2921,30332,8001,303
2021-01-071,2911,3001,2911,30014,9001,300
2021-01-061,2731,2851,2731,2815,8001,281
2021-01-051,2891,2891,2741,2749,1001,274
2021-01-041,2931,2931,2831,28526,8001,285

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