KabuInsight

オルバヘルスケアホールディングス

2689
スタンダード/卸売業/OLBA HEALTHCARE HOLDINGS,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,135.02,135.02,122.02,133.0-7.0-0.33%1,500
2026-03-122,130.02,145.02,114.02,140.0+5.0+0.23%1,000
2026-03-112,110.02,136.02,104.02,135.0+20.0+0.95%1,500
2026-03-102,102.02,150.02,102.02,115.0+14.0+0.67%4,100
2026-03-092,100.02,118.02,080.02,101.0-19.0-0.90%5,700
2026-03-062,128.02,128.02,112.02,120.0-12.0-0.56%600
2026-03-052,110.02,139.02,106.02,132.0+20.0+0.95%3,400
2026-03-042,131.02,150.02,100.02,112.0-33.0-1.54%6,900
2026-03-032,150.02,154.02,133.02,145.0-5.0-0.23%2,400
2026-03-022,167.02,167.02,141.02,150.0-18.0-0.83%3,000
2026-02-272,171.02,171.02,158.02,168.0-7.0-0.32%4,800
2026-02-262,180.02,182.02,174.02,175.0-1.0-0.05%2,100
2026-02-252,176.02,180.02,165.02,176.00.00.00%2,300
2026-02-242,167.02,180.02,167.02,176.0+12.0+0.55%2,300
2026-02-202,152.02,164.02,147.02,164.0+15.0+0.70%2,300
2026-02-192,150.02,155.02,141.02,149.0+2.0+0.09%2,300
2026-02-182,140.02,147.02,137.02,147.0+7.0+0.33%1,300
2026-02-172,128.02,140.02,123.02,140.0+24.0+1.13%2,400
2026-02-162,118.02,118.02,113.02,116.0+1.0+0.05%1,700
2026-02-132,122.02,124.02,115.02,115.00.00.00%400
2026-02-122,125.02,125.02,113.02,115.0-2.0-0.09%1,200
2026-02-102,129.02,129.02,117.02,117.0-2.0-0.09%800
2026-02-092,150.02,150.02,119.02,119.0+9.0+0.43%4,700
2026-02-062,121.02,125.02,110.02,110.0-14.0-0.66%2,700
2026-02-052,116.02,125.02,115.02,124.0+8.0+0.38%1,600
2026-02-042,114.02,117.02,108.02,116.0+2.0+0.09%2,000
2026-02-032,120.02,124.02,112.02,114.0-3.0-0.14%1,800
2026-02-022,115.02,122.02,097.02,117.0+3.0+0.14%4,700
2026-01-302,092.02,114.02,092.02,114.0+15.0+0.71%2,300
2026-01-292,108.02,108.02,098.02,099.0-9.0-0.43%1,400
2026-01-282,107.02,109.02,091.02,108.0+1.0+0.05%1,700
2026-01-272,101.02,110.02,093.02,107.0+6.0+0.29%800
2026-01-262,101.02,102.02,099.02,101.0-11.0-0.52%1,800
2026-01-232,101.02,112.02,101.02,112.0+9.0+0.43%2,200
2026-01-222,100.02,103.02,085.02,103.0+4.0+0.19%1,700
2026-01-212,089.02,099.02,086.02,099.0+9.0+0.43%1,000
2026-01-202,098.02,098.02,090.02,090.0-6.0-0.29%800
2026-01-192,098.02,098.02,090.02,096.0-4.0-0.19%1,100
2026-01-162,080.02,100.02,072.02,100.0+4.0+0.19%600
2026-01-152,077.02,111.02,077.02,096.0+19.0+0.91%3,500
2026-01-142,097.02,097.02,058.02,077.0-17.0-0.81%4,100
2026-01-132,066.02,094.02,064.02,094.0+30.0+1.45%3,800
2026-01-092,070.02,074.02,062.02,064.0-6.0-0.29%1,400
2026-01-082,075.02,088.02,070.02,070.0-5.0-0.24%2,400
2026-01-072,068.02,085.02,060.02,075.0-10.0-0.48%800
2026-01-062,087.02,087.02,070.02,085.0+22.0+1.07%1,300
2026-01-052,050.02,069.02,050.02,063.0+18.0+0.88%1,300
2025-12-302,043.02,058.02,043.02,045.0-8.0-0.39%1,100
2025-12-292,070.02,075.02,040.02,053.0+7.0+0.34%1,600
2025-12-262,069.02,069.02,046.02,046.0-20.0-0.97%3,200
2025-12-252,050.02,067.02,040.02,066.0+20.0+0.98%4,300
2025-12-242,050.02,050.02,044.02,046.0-3.0-0.15%1,400
2025-12-232,034.02,049.02,034.02,049.0+1.0+0.05%700
2025-12-222,038.02,048.02,025.02,048.0+16.0+0.79%3,100
2025-12-192,034.02,049.02,031.02,032.0-2.0-0.10%1,100
2025-12-182,021.02,048.02,018.02,034.0+6.0+0.30%2,100
2025-12-172,038.02,038.02,026.02,028.0-10.0-0.49%1,100
2025-12-162,032.02,038.02,021.02,038.0+13.0+0.64%2,400
2025-12-152,014.02,025.02,014.02,025.0+2.0+0.10%3,500
2025-12-122,015.02,025.02,011.02,023.0+11.0+0.55%1,400
2025-12-112,024.02,029.02,012.02,012.0-2.0-0.10%1,400
2025-12-102,021.02,024.02,014.02,014.0-8.0-0.40%800
2025-12-092,022.02,023.02,002.02,022.0+10.0+0.50%3,200
2025-12-082,011.02,024.02,009.02,012.0+1.0+0.05%2,700
2025-12-052,010.02,014.02,010.02,011.0-4.0-0.20%500
2025-12-042,011.02,033.02,008.02,015.00.00.00%1,300
2025-12-032,016.02,021.02,015.02,015.0-6.0-0.30%1,800
2025-12-022,035.02,035.02,021.02,021.0-17.0-0.83%1,100
2025-12-012,038.02,038.02,031.02,038.0+2.0+0.10%2,200
2025-11-282,033.02,040.02,030.02,036.0+3.0+0.15%1,200
2025-11-272,030.02,035.02,030.02,033.0+2.0+0.10%600
2025-11-262,029.02,031.02,027.02,031.0+5.0+0.25%1,300
2025-11-252,029.02,039.02,016.02,026.00.00.00%2,700
2025-11-212,012.02,089.02,012.02,026.0+18.0+0.90%7,000
2025-11-202,008.02,008.02,005.02,008.0-1.0-0.05%1,100
2025-11-192,018.02,018.02,009.02,009.00.00.00%800
2025-11-182,010.02,020.02,005.02,009.0-11.0-0.54%800
2025-11-172,013.02,024.02,004.02,020.0+7.0+0.35%3,600
2025-11-142,005.02,013.02,002.02,013.0+6.0+0.30%1,900
2025-11-132,006.02,007.02,001.02,007.0+7.0+0.35%1,000
2025-11-122,004.02,005.01,999.02,000.0-4.0-0.20%8,700
2025-11-112,001.02,005.02,001.02,004.0-4.0-0.20%5,500
2025-11-102,019.02,019.02,004.02,008.0-11.0-0.54%5,300
2025-11-072,012.02,025.02,011.02,019.0+1.0+0.05%2,100
2025-11-062,037.02,037.02,017.02,018.0-12.0-0.59%1,400
2025-11-052,020.02,030.02,011.02,030.0+10.0+0.50%1,000
2025-11-042,044.02,044.02,010.02,020.0-25.0-1.22%3,500
2025-10-312,046.02,047.02,045.02,045.0-5.0-0.24%800
2025-10-302,051.02,051.02,050.02,050.0-6.0-0.29%600
2025-10-292,088.02,088.02,056.02,056.0-19.0-0.92%1,300
2025-10-282,093.02,093.02,065.02,075.00.00.00%1,700
2025-10-272,109.02,109.02,063.02,075.0-16.0-0.77%8,100
2025-10-242,093.02,093.02,063.02,091.0+31.0+1.50%11,100
2025-10-232,055.02,060.02,051.02,060.0+10.0+0.49%2,100
2025-10-222,044.02,053.02,034.02,050.0+7.0+0.34%2,400
2025-10-212,035.02,050.02,032.02,043.0+12.0+0.59%3,400
2025-10-202,036.02,040.02,013.02,031.0-4.0-0.20%2,300
2025-10-172,039.02,039.02,035.02,035.0-7.0-0.34%200
2025-10-162,027.02,042.02,027.02,042.0+17.0+0.84%400
2025-10-152,050.02,050.02,025.02,025.0-2.0-0.10%400
2025-10-142,006.02,029.02,006.02,027.0-2.0-0.10%2,000
2025-10-102,035.02,040.02,025.02,029.0-4.0-0.20%1,400
2025-10-092,038.02,038.02,031.02,033.0-12.0-0.59%400
2025-10-082,041.02,046.02,033.02,045.0+5.0+0.25%800
2025-10-072,053.02,053.02,040.02,040.0+3.0+0.15%1,400
2025-10-062,030.02,079.02,026.02,037.0+12.0+0.59%3,100
2025-10-032,016.02,045.02,008.02,025.0+19.0+0.95%3,300
2025-10-022,012.02,017.02,005.02,006.0-8.0-0.40%1,600
2025-10-012,015.02,019.02,012.02,014.0-4.0-0.20%1,900
2025-09-302,026.02,026.02,011.02,018.0-1.0-0.05%800
2025-09-292,012.02,019.02,004.02,019.0-11.0-0.54%4,200
2025-09-262,028.02,030.02,021.02,030.0+7.0+0.35%3,000
2025-09-252,021.02,023.02,019.02,023.0+5.0+0.25%1,500
2025-09-242,020.02,023.02,016.02,018.0-2.0-0.10%1,900
2025-09-222,023.02,024.02,020.02,020.0-4.0-0.20%2,500
2025-09-192,028.02,031.02,022.02,024.0-7.0-0.34%1,100
2025-09-182,049.02,049.02,028.02,031.0-17.0-0.83%1,900
2025-09-172,022.02,048.02,022.02,048.0+15.0+0.74%4,500
2025-09-162,031.02,033.02,025.02,033.0+1.0+0.05%2,100
2025-09-122,048.02,048.02,028.02,032.0——2,300

直近120営業日分を表示