OCHIホールディングス(3166) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/30 1,885.0 1,895.0 1,865.0 1,892.0 4,800
2020/09/29 1,808.0 1,990.0 1,768.0 1,907.0 17,800
2020/09/28 1,658.0 1,850.0 1,658.0 1,850.0 14,300
2020/09/25 1,644.0 1,656.0 1,600.0 1,656.0 7,900
2020/09/24 1,640.0 1,640.0 1,585.0 1,637.0 3,100
2020/09/23 1,596.0 1,649.0 1,596.0 1,632.0 6,600
2020/09/18 1,600.0 1,604.0 1,582.0 1,604.0 6,600
2020/09/17 1,548.0 1,610.0 1,546.0 1,602.0 14,500
2020/09/16 1,538.0 1,550.0 1,521.0 1,550.0 2,700
2020/09/15 1,529.0 1,542.0 1,500.0 1,531.0 1,700
2020/09/14 1,521.0 1,541.0 1,521.0 1,541.0 2,000
2020/09/11 1,539.0 1,539.0 1,527.0 1,535.0 4,900
2020/09/10 1,518.0 1,540.0 1,518.0 1,532.0 4,600
2020/09/09 1,510.0 1,513.0 1,505.0 1,513.0 5,000
2020/09/08 1,510.0 1,510.0 1,502.0 1,510.0 3,400
2020/09/07 1,514.0 1,514.0 1,504.0 1,504.0 1,100
2020/09/04 1,516.0 1,516.0 1,509.0 1,516.0 1,200
2020/09/03 1,520.0 1,520.0 1,506.0 1,516.0 1,500
2020/09/02 1,539.0 1,539.0 1,504.0 1,504.0 1,400
2020/09/01 1,533.0 1,533.0 1,514.0 1,520.0 3,000
2020/08/31 1,531.0 1,539.0 1,531.0 1,533.0 1,700
2020/08/28 1,542.0 1,542.0 1,506.0 1,542.0 4,900
2020/08/27 1,544.0 1,544.0 1,538.0 1,542.0 1,300
2020/08/26 1,538.0 1,547.0 1,538.0 1,538.0 1,500
2020/08/25 1,538.0 1,538.0 1,506.0 1,538.0 1,900
2020/08/24 1,508.0 1,512.0 1,506.0 1,506.0 1,100
2020/08/21 1,511.0 1,511.0 1,505.0 1,508.0 900
2020/08/20 1,505.0 1,509.0 1,501.0 1,509.0 600
2020/08/19 1,512.0 1,517.0 1,501.0 1,511.0 1,100
2020/08/18 1,521.0 1,528.0 1,515.0 1,518.0 1,800
2020/08/17 1,534.0 1,534.0 1,521.0 1,521.0 1,400
2020/08/14 1,550.0 1,550.0 1,502.0 1,529.0 4,300
2020/08/13 1,540.0 1,549.0 1,526.0 1,546.0 3,800
2020/08/12 1,529.0 1,539.0 1,489.0 1,539.0 3,200
2020/08/11 1,507.0 1,529.0 1,507.0 1,529.0 2,800
2020/08/07 1,509.0 1,515.0 1,506.0 1,507.0 700
2020/08/06 1,513.0 1,526.0 1,513.0 1,513.0 1,200
2020/08/05 1,515.0 1,515.0 1,481.0 1,515.0 1,900
2020/08/04 1,528.0 1,534.0 1,475.0 1,520.0 2,600
2020/08/03 1,518.0 1,518.0 1,517.0 1,518.0 1,500
2020/07/31 1,546.0 1,546.0 1,522.0 1,526.0 1,900
2020/07/30 1,530.0 1,546.0 1,528.0 1,546.0 2,900
2020/07/29 1,534.0 1,539.0 1,528.0 1,539.0 1,700
2020/07/28 1,525.0 1,529.0 1,516.0 1,529.0 1,000
2020/07/27 1,537.0 1,539.0 1,530.0 1,532.0 4,500
2020/07/22 1,545.0 1,546.0 1,535.0 1,537.0 1,400
2020/07/21 1,541.0 1,550.0 1,529.0 1,550.0 4,100
2020/07/20 1,540.0 1,540.0 1,511.0 1,536.0 1,000
2020/07/17 1,532.0 1,540.0 1,525.0 1,540.0 3,800
2020/07/16 1,515.0 1,538.0 1,515.0 1,532.0 1,100