KabuInsight

ＯＣＨＩホールディングス

3166
スタンダード/卸売業/OCHI HOLDINGS CO.,LTD.
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
2026-03-131,580.01,581.01,573.01,576.0-6.0-0.38%5,500
2026-03-121,590.01,598.01,581.01,582.0-7.0-0.44%4,300
2026-03-111,585.01,594.01,582.01,589.0+28.0+1.79%10,200
2026-03-101,589.01,595.01,560.01,561.0+1.0+0.06%10,300
2026-03-091,581.01,582.01,545.01,560.0-25.0-1.58%13,800
2026-03-061,577.01,597.01,577.01,585.0+9.0+0.57%4,500
2026-03-051,574.01,580.01,571.01,576.0+22.0+1.42%5,500
2026-03-041,565.01,599.01,536.01,554.0-16.0-1.02%16,000
2026-03-031,610.01,610.01,570.01,570.0-42.0-2.61%11,500
2026-03-021,590.01,612.01,590.01,612.0+15.0+0.94%13,900
2026-02-271,592.01,597.01,585.01,597.0+2.0+0.13%11,000
2026-02-261,580.01,598.01,580.01,595.0+15.0+0.95%7,600
2026-02-251,566.01,580.01,566.01,580.0+11.0+0.70%10,300
2026-02-241,551.01,569.01,551.01,569.0+18.0+1.16%8,000
2026-02-201,550.01,553.01,542.01,551.0+11.0+0.71%9,600
2026-02-191,532.01,544.01,532.01,540.0+3.0+0.20%3,800
2026-02-181,527.01,537.01,527.01,537.0+11.0+0.72%6,300
2026-02-171,508.01,527.01,508.01,526.0+18.0+1.19%6,000
2026-02-161,518.01,520.01,508.01,508.0-11.0-0.72%4,100
2026-02-131,517.01,519.01,500.01,519.0+3.0+0.20%8,000
2026-02-121,517.01,518.01,513.01,516.0-1.0-0.07%4,600
2026-02-101,511.01,519.01,511.01,517.0+6.0+0.40%2,900
2026-02-091,520.01,528.01,511.01,511.0-8.0-0.53%11,200
2026-02-061,506.01,519.01,506.01,519.0+5.0+0.33%7,900
2026-02-051,500.01,514.01,495.01,514.0+19.0+1.27%10,900
2026-02-041,490.01,497.01,481.01,495.0+4.0+0.27%6,600
2026-02-031,484.01,491.01,479.01,491.0+13.0+0.88%3,700
2026-02-021,484.01,485.01,464.01,478.0-2.0-0.14%3,900
2026-01-301,455.01,481.01,454.01,480.0+26.0+1.79%4,600
2026-01-291,456.01,459.01,453.01,454.0-6.0-0.41%4,800
2026-01-281,481.01,481.01,460.01,460.0-17.0-1.15%6,400
2026-01-271,490.01,490.01,477.01,477.0-9.0-0.61%3,800
2026-01-261,500.01,500.01,486.01,486.0-14.0-0.93%6,900
2026-01-231,496.01,502.01,495.01,500.0-2.0-0.13%3,500
2026-01-221,494.01,505.01,494.01,502.0+1.0+0.07%4,100
2026-01-211,499.01,504.01,488.01,501.0+1.0+0.07%5,600
2026-01-201,505.01,506.01,498.01,500.0-5.0-0.33%4,400
2026-01-191,492.01,505.01,492.01,505.0+14.0+0.94%8,200
2026-01-161,490.01,492.01,487.01,491.0+5.0+0.34%3,900
2026-01-151,488.01,489.01,485.01,486.0+1.0+0.07%3,000
2026-01-141,485.01,491.01,485.01,485.00.00.00%4,900
2026-01-131,489.01,492.01,480.01,485.0-4.0-0.27%13,200
2026-01-091,479.01,489.01,478.01,489.0+9.0+0.61%5,800
2026-01-081,475.01,480.01,473.01,480.0+9.0+0.61%5,400
2026-01-071,468.01,471.01,466.01,471.0+3.0+0.20%5,500
2026-01-061,467.01,468.01,460.01,468.0+11.0+0.75%4,700
2026-01-051,458.01,471.01,453.01,457.0+7.0+0.48%9,000
2025-12-301,451.01,452.01,445.01,450.0+7.0+0.49%4,100
2025-12-291,443.01,450.01,443.01,443.0+4.0+0.28%5,100
2025-12-261,439.01,439.01,432.01,439.0+7.0+0.49%2,900
2025-12-251,435.01,440.01,431.01,432.0-3.0-0.21%3,800
2025-12-241,440.01,441.01,430.01,435.0-4.0-0.28%4,800
2025-12-231,439.01,441.01,438.01,439.00.00.00%2,400
2025-12-221,438.01,447.01,438.01,439.0+1.0+0.07%5,100
2025-12-191,437.01,440.01,437.01,438.0+1.0+0.07%2,700
2025-12-181,437.01,439.01,436.01,437.0+2.0+0.14%2,600
2025-12-171,435.01,435.01,432.01,435.0+4.0+0.28%2,700
2025-12-161,437.01,438.01,431.01,431.0-2.0-0.14%3,100
2025-12-151,431.01,436.01,430.01,433.0+3.0+0.21%6,300
2025-12-121,426.01,432.01,423.01,430.0+9.0+0.63%3,500
2025-12-111,425.01,425.01,421.01,421.0-6.0-0.42%3,200
2025-12-101,428.01,428.01,426.01,427.0-5.0-0.35%5,300
2025-12-091,432.01,432.01,425.01,432.0+3.0+0.21%2,500
2025-12-081,430.01,432.01,425.01,429.0-1.0-0.07%7,100
2025-12-051,430.01,432.01,427.01,430.0+1.0+0.07%4,100
2025-12-041,430.01,431.01,421.01,429.0+6.0+0.42%6,400
2025-12-031,422.01,424.01,420.01,423.0-1.0-0.07%2,100
2025-12-021,425.01,426.01,421.01,424.0+4.0+0.28%2,400
2025-12-011,422.01,425.01,416.01,420.0+3.0+0.21%4,000
2025-11-281,420.01,430.01,417.01,417.0-1.0-0.07%7,800
2025-11-271,413.01,420.01,413.01,418.0-1.0-0.07%2,300
2025-11-261,415.01,420.01,410.01,419.0+6.0+0.42%4,300
2025-11-251,410.01,416.01,410.01,413.0+3.0+0.21%3,200
2025-11-211,408.01,413.01,407.01,410.0-2.0-0.14%1,300
2025-11-201,413.01,418.01,408.01,412.0-1.0-0.07%2,100
2025-11-191,405.01,418.01,404.01,413.0+6.0+0.43%7,600
2025-11-181,406.01,407.01,403.01,407.0+4.0+0.29%3,600
2025-11-171,408.01,408.01,400.01,403.0+1.0+0.07%3,500
2025-11-141,399.01,403.01,399.01,402.0+2.0+0.14%2,600
2025-11-131,400.01,405.01,400.01,400.0+1.0+0.07%2,200
2025-11-121,399.01,400.01,396.01,399.0+1.0+0.07%2,900
2025-11-111,395.01,398.01,395.01,398.0+3.0+0.22%2,800
2025-11-101,391.01,396.01,391.01,395.0+4.0+0.29%2,000
2025-11-071,395.01,395.01,390.01,391.0-4.0-0.29%1,600
2025-11-061,399.01,400.01,388.01,395.00.00.00%7,100
2025-11-051,397.01,397.01,388.01,395.0+5.0+0.36%5,000
2025-11-041,385.01,390.01,385.01,390.0+4.0+0.29%3,300
2025-10-311,395.01,396.01,385.01,386.0-10.0-0.72%3,200
2025-10-301,390.01,400.01,388.01,396.0+6.0+0.43%4,000
2025-10-291,390.01,398.01,390.01,390.0-3.0-0.22%3,500
2025-10-281,398.01,398.01,393.01,393.0-6.0-0.43%1,600
2025-10-271,399.01,400.01,394.01,399.00.00.00%3,000
2025-10-241,393.01,399.01,393.01,399.0+7.0+0.50%2,600
2025-10-231,393.01,397.01,391.01,392.0+2.0+0.14%2,000
2025-10-221,389.01,392.01,388.01,390.0+1.0+0.07%2,000
2025-10-211,390.01,392.01,387.01,389.0-1.0-0.07%2,100
2025-10-201,388.01,390.01,385.01,390.0+2.0+0.14%3,700
2025-10-171,388.01,390.01,387.01,388.00.00.00%2,100
2025-10-161,388.01,395.01,388.01,388.0-2.0-0.14%2,800
2025-10-151,396.01,400.01,388.01,390.00.00.00%2,600
2025-10-141,390.01,394.01,386.01,390.0-3.0-0.22%4,500
2025-10-101,393.01,396.01,393.01,393.00.00.00%2,700
2025-10-091,400.01,400.01,393.01,393.0-7.0-0.50%2,200
2025-10-081,401.01,403.01,398.01,400.0+1.0+0.07%1,800
2025-10-071,404.01,404.01,398.01,399.0+1.0+0.07%2,600
2025-10-061,404.01,406.01,393.01,398.0+5.0+0.36%5,300
2025-10-031,393.01,405.01,393.01,393.0-1.0-0.07%3,300
2025-10-021,397.01,397.01,394.01,394.0-3.0-0.21%3,500
2025-10-011,404.01,405.01,397.01,397.0-11.0-0.78%3,100
2025-09-301,414.01,414.01,403.01,408.0-6.0-0.42%3,300
2025-09-291,405.01,414.01,401.01,414.0+5.0+0.35%4,500
2025-09-261,409.01,415.01,409.01,409.0+1.0+0.07%3,400
2025-09-251,416.01,418.01,408.01,408.0-2.0-0.14%5,500
2025-09-241,411.01,417.01,410.01,410.0-6.0-0.42%4,100
2025-09-221,411.01,417.01,410.01,416.0+5.0+0.35%2,300
2025-09-191,419.01,419.01,411.01,411.00.00.00%2,800
2025-09-181,412.01,415.01,410.01,411.0-3.0-0.21%3,300
2025-09-171,415.01,417.01,411.01,414.0-1.0-0.07%2,200
2025-09-161,415.01,419.01,411.01,415.00.00.00%6,400
2025-09-121,415.01,418.01,414.01,415.0——1,900

直近120営業日分を表示