Option Care Health Inc（OPCH）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	31.24	31.35	31.18	31.20	-0.06%	2,847,000
2026-10-15	31.16	31.24	31.12	31.22	+0.32%	4,116,600
2026-10-14	31.11	31.15	31.09	31.12	+0.06%	4,931,400
2026-10-13	31.13	31.17	31.09	31.10	+0.00%	5,013,400
2026-10-12	31.08	31.15	31.07	31.10	+0.10%	4,835,500
2026-10-09	31.05	31.11	31.03	31.07	+0.06%	6,206,200
2026-10-08	31.05	31.09	31.01	31.05	+0.13%	9,659,100
2026-10-07	31.03	31.06	30.99	31.01	+0.03%	19,352,100
2026-10-06	31.04	31.11	30.97	31.00	+32.65%	65,081,100
2026-10-05	22.55	23.49	22.45	23.37	+3.22%	2,822,900
2026-10-02	22.59	22.93	22.41	22.64	+0.27%	1,263,400
2026-10-01	22.56	22.88	22.29	22.58	+0.40%	1,614,100
2026-09-30	22.83	22.83	22.34	22.49	-1.40%	1,570,800
2026-09-29	22.71	22.86	22.54	22.81	-0.39%	1,758,000
2026-09-28	23.07	23.50	22.85	22.90	-0.74%	1,889,400
2026-09-25	22.82	23.15	22.72	23.07	+0.57%	1,168,900
2026-09-24	23.31	23.52	22.83	22.94	-1.71%	1,458,300
2026-09-23	23.88	24.14	23.27	23.34	-2.34%	1,330,300
2026-09-22	24.04	24.48	23.88	23.90	-0.21%	2,143,300
2026-09-21	24.30	24.38	23.81	23.95	-1.44%	3,120,500
2026-09-18	24.48	24.48	23.75	24.30	-0.82%	5,680,300
2026-09-17	24.39	24.56	23.66	24.50	+0.12%	3,810,300
2026-09-16	23.59	24.88	23.23	24.47	+4.04%	3,715,300
2026-09-15	23.94	24.17	23.31	23.52	-1.96%	2,534,000
2026-09-14	23.73	24.09	23.61	23.99	+2.17%	1,556,000
2026-09-11	23.94	24.06	23.42	23.48	-0.63%	1,726,500
2026-09-10	23.69	24.08	23.60	23.63	-0.04%	1,575,100
2026-09-09	23.49	23.80	23.25	23.64	-0.42%	1,394,600
2026-09-08	23.87	24.05	23.65	23.74	-1.94%	1,973,900
2026-09-04	24.39	24.40	24.10	24.21	-1.02%	1,155,600
2026-09-03	24.14	24.52	23.86	24.46	+2.56%	1,574,800
2026-09-02	23.69	24.11	23.69	23.85	+0.89%	1,294,200
2026-09-01	23.45	23.88	23.45	23.64	+0.81%	1,560,100
2026-08-31	23.74	23.81	23.41	23.45	-1.88%	1,768,000
2026-08-28	24.00	24.16	23.87	23.90	-0.33%	1,195,600
2026-08-27	23.88	24.01	23.72	23.98	-0.25%	1,413,600
2026-08-26	23.70	24.12	23.64	24.04	+1.69%	1,410,200
2026-08-25	23.59	23.73	23.06	23.64	-0.13%	2,389,564
2026-08-24	23.68	24.00	23.60	23.67	-0.13%	1,679,108
2026-08-21	23.49	24.07	23.49	23.70	+0.89%	1,599,600
2026-08-20	23.05	23.79	22.97	23.49	+0.60%	1,466,800
2026-08-19	23.53	23.99	23.22	23.35	-0.26%	1,943,300
2026-08-18	23.72	24.13	23.37	23.41	+0.17%	2,134,300
2026-08-17	23.79	23.89	23.23	23.37	-2.42%	2,521,800
2026-08-14	24.07	24.17	23.88	23.95	-0.50%	967,000
2026-08-13	24.08	24.27	23.90	24.07	+0.96%	1,887,700
2026-08-12	23.79	23.98	23.54	23.84	-1.00%	1,744,800
2026-08-11	24.43	24.64	24.03	24.08	-1.71%	1,942,500
2026-08-10	23.73	24.70	23.70	24.50	+2.98%	2,241,500
2026-08-07	23.59	24.17	23.49	23.79	+0.68%	3,898,100
2026-08-06	23.77	23.89	23.34	23.63	-0.30%	2,835,400
2026-08-05	23.83	23.83	23.28	23.70	+0.04%	2,580,000
2026-08-04	23.42	23.75	22.98	23.69	-0.04%	2,510,800
2026-08-03	23.43	24.17	23.43	23.70	+2.91%	2,704,700
2026-07-31	22.32	23.09	22.29	23.03	+2.54%	3,435,000
2026-07-30	22.97	24.47	22.37	22.46	-6.14%	5,115,700
2026-07-29	23.93	24.96	23.21	23.93	+6.45%	5,281,000
2026-07-28	22.18	22.83	21.97	22.48	+3.07%	4,112,800
2026-07-27	21.95	22.08	21.66	21.81	+0.69%	2,216,200
2026-07-24	21.08	21.68	20.85	21.66	+2.75%	1,571,100
2026-07-23	20.88	21.11	20.68	21.08	-0.33%	1,900,100
2026-07-22	21.75	21.75	21.14	21.15	-2.40%	1,475,800
2026-07-21	21.57	21.77	21.40	21.67	-0.37%	1,973,400
2026-07-20	21.78	21.87	21.47	21.75	+0.05%	1,722,200
2026-07-17	21.61	22.13	21.31	21.74	-1.63%	2,233,100
2026-07-16	22.29	22.47	21.86	22.10	+0.05%	2,382,200
2026-07-15	21.13	22.15	21.13	22.09	+3.47%	2,885,500
2026-07-14	21.52	21.54	21.24	21.35	-1.61%	1,729,400
2026-07-13	21.67	22.20	21.63	21.70	+0.60%	1,738,900
2026-07-10	21.83	21.99	21.47	21.57	-0.46%	1,803,000
2026-07-09	21.20	21.71	20.99	21.67	+0.93%	2,263,300
2026-07-08	21.43	21.61	20.95	21.47	-0.46%	2,369,800
2026-07-07	21.64	21.99	21.43	21.57	+0.98%	1,561,000
2026-07-06	21.67	21.72	21.09	21.36	-2.47%	2,282,200
2026-07-02	21.12	21.98	21.04	21.90	+4.09%	2,025,600
2026-07-01	21.25	21.48	20.99	21.04	+0.33%	2,215,800
2026-06-30	21.49	21.49	20.82	20.97	-1.64%	2,300,800
2026-06-29	21.74	21.76	21.10	21.32	-2.29%	2,602,000
2026-06-26	21.70	22.13	21.36	21.82	+1.58%	7,762,600
2026-06-25	22.25	22.46	21.47	21.48	-2.41%	2,121,500
2026-06-24	22.21	22.59	21.89	22.01	+0.18%	2,210,500
2026-06-23	21.73	22.22	21.46	21.97	+3.15%	2,196,900
2026-06-22	21.68	21.92	21.19	21.30	-3.14%	1,587,900
2026-06-18	21.64	22.48	21.58	21.99	+1.29%	3,558,000
2026-06-17	21.44	21.89	21.35	21.71	+0.42%	2,436,400
2026-06-16	21.35	21.75	21.26	21.62	+1.84%	1,949,900
2026-06-15	20.76	21.35	20.48	21.23	+2.26%	3,988,400
2026-06-12	20.76	21.00	20.49	20.76	-0.10%	3,055,100
2026-06-11	21.34	21.43	20.73	20.78	-2.81%	2,799,900
2026-06-10	21.03	21.71	20.99	21.38	+1.28%	4,669,400
2026-06-09	20.34	21.14	20.33	21.11	+5.13%	3,984,100
2026-06-08	20.15	20.27	19.87	20.08	-2.10%	3,053,600
2026-06-05	20.25	20.83	20.20	20.51	+2.19%	2,646,500
2026-06-04	20.86	21.05	20.01	20.07	-2.24%	2,510,700
2026-06-03	20.54	20.63	20.11	20.53	-0.05%	2,545,400
2026-06-02	20.43	20.65	20.21	20.54	+0.39%	1,616,300
2026-06-01	20.87	21.10	20.44	20.46	-1.96%	2,328,700
2026-05-29	21.50	21.68	20.82	20.87	-3.29%	2,359,400
2026-05-28	21.36	21.80	21.14	21.58	-0.28%	2,775,200
2026-05-27	21.39	21.74	21.23	21.64	+1.36%	2,386,400
2026-05-26	20.94	21.49	20.75	21.35	+2.01%	2,379,000
2026-05-22	21.52	21.60	20.86	20.93	-2.74%	2,480,200
2026-05-21	22.05	22.08	21.41	21.52	-3.19%	2,786,200
2026-05-20	20.86	22.25	20.67	22.23	+6.57%	5,233,200
2026-05-19	19.62	21.08	19.43	20.86	+5.94%	6,666,200
2026-05-18	19.62	19.88	19.55	19.69	+0.87%	2,855,600
2026-05-15	20.06	20.41	19.45	19.52	-2.16%	3,146,300
2026-05-14	19.88	20.18	19.76	19.95	+0.86%	5,184,500
2026-05-13	19.59	19.91	19.34	19.78	+0.97%	5,617,600
2026-05-12	19.90	20.03	19.38	19.59	-1.21%	6,260,400
2026-05-11	20.65	20.98	19.80	19.83	-3.32%	4,827,200
2026-05-08	21.03	21.30	20.24	20.51	-1.16%	4,304,600
2026-05-07	20.65	21.02	20.45	20.75	+1.47%	5,147,600
2026-05-06	21.62	21.74	20.39	20.45	-3.99%	5,503,200
2026-05-05	21.65	21.93	21.29	21.30	+0.76%	6,409,400
2026-05-04	20.01	21.48	19.93	21.14	+5.54%	7,203,100
2026-05-01	20.20	20.38	19.74	20.03	-1.48%	6,372,300
2026-04-30	19.77	20.50	18.01	20.33	-24.34%	17,284,900
2026-04-29	26.97	26.97	26.20	26.87	-3.24%	4,198,400
2026-04-28	28.10	28.24	27.67	27.77	-0.57%	2,235,700
2026-04-27	28.40	28.60	27.82	27.93	-1.65%	1,840,300
2026-04-24	28.58	28.71	28.04	28.40	-0.49%	1,531,600
2026-04-23	28.40	28.65	27.99	28.54	+0.56%	1,019,000
2026-04-22	28.12	28.48	27.90	28.38	+1.18%	1,102,800
2026-04-21	28.86	28.93	28.00	28.05	-2.50%	1,145,500
2026-04-20	28.60	28.80	28.52	28.77	-0.17%	851,800
2026-04-17	28.73	28.98	28.43	28.82	+1.73%	1,221,700
2026-04-16	28.15	28.43	27.84	28.33	-0.04%	1,815,600
2026-04-15	27.82	28.39	27.43	28.34	+1.58%	2,352,900
2026-04-14	28.81	28.93	27.87	27.90	-3.56%	1,733,700
2026-04-13	28.90	29.21	28.40	28.93	-0.24%	1,281,900
2026-04-10	29.52	29.69	28.92	29.00	-1.59%	1,599,000
2026-04-09	28.89	29.80	28.84	29.47	+1.06%	2,078,100
2026-04-08	28.36	29.24	28.24	29.16	+5.12%	2,846,600
2026-04-07	27.80	28.19	27.57	27.74	+0.04%	1,180,200
2026-04-06	27.44	27.88	27.28	27.73	+0.95%	936,300
2026-04-02	26.18	27.49	25.99	27.47	+3.70%	1,866,900
2026-04-01	26.90	27.06	26.34	26.49	-1.60%	2,293,600
2026-03-31	27.17	27.19	26.40	26.92	-0.30%	2,326,800
2026-03-30	27.51	27.58	26.93	27.00	-0.99%	1,266,000
2026-03-27	27.66	27.76	27.08	27.27	-1.73%	1,278,400
2026-03-26	28.35	28.69	27.69	27.75	-2.60%	1,085,600
2026-03-25	28.70	28.79	28.33	28.49	+0.28%	1,249,300
2026-03-24	28.35	28.87	28.27	28.41	+0.00%	1,676,900
2026-03-23	28.74	28.93	28.30	28.41	+0.89%	1,630,100
2026-03-20	29.02	29.20	28.06	28.16	-3.33%	2,370,900
2026-03-19	29.61	30.32	28.95	29.13	-1.79%	1,665,100
2026-03-18	29.39	30.00	29.22	29.66	-0.30%	1,577,000
2026-03-17	29.55	29.98	29.41	29.75	+1.19%	1,584,000
2026-03-16	29.50	29.91	29.27	29.40	+0.38%	1,714,000
2026-03-13	29.70	29.94	28.95	29.29	-0.34%	1,319,500
2026-03-12	29.50	30.07	29.38	29.39	-1.31%	1,477,700
2026-03-11	29.49	29.91	29.17	29.78	+0.57%	1,820,800
2026-03-10	29.84	30.11	29.15	29.61	-0.20%	1,762,861
2026-03-09	29.58	29.77	28.70	29.67	-0.57%	1,582,501
2026-03-06	30.00	30.29	29.15	29.84	-2.04%	2,147,300
2026-03-05	30.28	31.25	29.75	30.46	-0.85%	2,296,600
2026-03-04	30.90	31.08	29.54	30.72	-1.54%	3,360,700
2026-03-03	30.95	31.44	30.41	31.20	-1.27%	1,687,900
2026-03-02	31.97	32.34	31.55	31.60	-2.65%	1,875,700
2026-02-27	31.80	33.11	31.61	32.46	+1.79%	3,467,000
2026-02-26	33.54	33.60	31.83	31.89	-5.09%	3,260,200
2026-02-25	34.17	34.25	33.04	33.60	-0.65%	2,377,500
2026-02-24	33.54	35.50	32.08	33.82	-6.29%	4,035,900
2026-02-23	35.55	36.48	35.31	36.09	+1.12%	2,395,200
2026-02-20	35.74	35.80	35.36	35.69	+0.08%	1,092,600
2026-02-19	35.43	35.72	35.08	35.66	+0.45%	1,083,700
2026-02-18	35.26	35.76	35.08	35.50	+0.74%	1,471,200
2026-02-17	35.51	35.83	35.13	35.24	-0.51%	1,424,700
2026-02-13	34.53	35.46	34.39	35.42	+2.88%	1,100,324
2026-02-12	34.67	34.77	33.90	34.43	-0.69%	2,285,984
2026-02-11	33.32	34.89	33.03	34.67	+4.59%	2,301,001
2026-02-10	33.15	33.55	33.00	33.15	-0.06%	1,722,459
2026-02-09	33.90	33.90	33.00	33.17	-2.44%	1,271,201
2026-02-06	34.24	34.63	33.72	34.00	-0.50%	1,625,824
2026-02-05	34.19	34.97	33.88	34.17	+0.95%	1,348,090
2026-02-04	34.24	34.63	33.73	33.85	-0.62%	1,217,962
2026-02-03	34.50	35.06	33.60	34.06	-1.59%	1,631,416
2026-02-02	34.11	34.76	33.72	34.61	+1.79%	1,176,144
2026-01-30	33.99	34.28	33.55	34.00	+0.32%	1,237,780
2026-01-29	34.80	35.23	33.82	33.89	-2.39%	1,726,476
2026-01-28	35.21	35.41	34.47	34.72	-1.73%	1,650,215
2026-01-27	35.99	36.30	35.04	35.33	-2.43%	1,272,090
2026-01-26	36.27	36.57	35.81	36.21	-0.17%	1,309,878
2026-01-23	36.40	36.80	35.94	36.27	-0.87%	1,370,118
2026-01-22	36.36	36.74	35.75	36.59	+0.94%	1,511,190
2026-01-21	36.02	36.36	35.66	36.25	+1.29%	1,433,295
2026-01-20	35.91	36.63	35.52	35.79	-0.67%	1,919,772
2026-01-16	35.92	36.32	35.80	36.03	-0.22%	1,529,873
2026-01-15	35.51	36.18	35.16	36.11	+1.69%	1,823,453
2026-01-14	34.71	35.54	34.58	35.51	+2.19%	2,546,383
2026-01-13	35.25	35.47	34.27	34.75	+8.39%	5,366,476
2026-01-12	31.78	32.32	31.54	32.06	+0.82%	1,517,727
2026-01-09	31.92	32.36	30.86	31.80	-0.50%	3,890,547
2026-01-08	32.18	32.56	31.93	31.96	-1.18%	2,401,911
2026-01-07	32.99	33.29	32.29	32.34	-1.37%	1,575,666
2026-01-06	32.11	32.87	31.98	32.79	+1.90%	1,541,497
2026-01-05	32.03	32.74	31.38	32.18	-0.19%	1,813,856
2026-01-02	31.89	32.51	31.43	32.24	+1.19%	1,352,539
2025-12-31	32.15	32.21	31.84	31.86	-0.93%	761,288
2025-12-30	32.06	32.26	31.89	32.16	-0.09%	1,010,790
2025-12-29	32.58	32.60	32.14	32.19	-1.20%	1,065,727
2025-12-26	32.28	32.67	32.18	32.58	+0.71%	632,070
2025-12-24	32.12	32.57	31.98	32.35	+1.25%	506,456
2025-12-23	32.53	32.87	31.93	31.95	-1.84%	1,164,201
2025-12-22	32.50	32.88	32.37	32.55	+0.12%	1,683,552
2025-12-19	32.27	32.84	32.12	32.51	+0.31%	4,934,142
2025-12-18	33.04	33.22	32.37	32.41	-1.70%	1,691,731
2025-12-17	32.87	33.47	32.59	32.97	+0.12%	1,291,806
2025-12-16	33.52	33.69	32.78	32.93	-1.82%	1,739,689
2025-12-15	33.38	33.67	33.24	33.54	+0.90%	2,044,761
2025-12-12	33.08	33.70	32.95	33.24	+1.03%	1,867,593
2025-12-11	33.49	33.64	32.66	32.90	-0.57%	2,226,962
2025-12-10	32.22	33.24	32.12	33.09	+2.70%	3,011,457
2025-12-09	30.81	32.55	30.74	32.22	+5.33%	3,193,712
2025-12-08	29.89	30.66	29.43	30.59	+2.34%	2,321,287
2025-12-05	29.88	30.32	29.80	29.89	-0.02%	1,420,035
2025-12-04	30.20	30.34	29.49	29.89	-1.21%	1,720,015
2025-12-03	30.54	31.02	29.90	30.26	-1.34%	1,940,577
2025-12-02	31.01	31.39	30.62	30.67	-0.87%	1,556,260
2025-12-01	30.89	31.26	30.80	30.94	-0.51%	1,387,740
2025-11-28	31.24	31.51	30.93	31.10	+0.26%	702,787
2025-11-26	31.20	31.31	30.90	31.02	-0.64%	1,433,942
2025-11-25	30.18	31.36	30.05	31.22	+4.34%	2,663,292
2025-11-24	29.81	30.20	29.15	29.92	+1.18%	2,319,991
2025-11-21	28.26	29.75	28.26	29.57	+4.90%	2,047,309
2025-11-20	27.92	28.61	27.92	28.19	+1.51%	1,682,636
2025-11-19	28.38	28.38	27.68	27.77	-1.80%	1,642,463
2025-11-18	28.12	28.35	27.66	28.28	+0.60%	1,618,688
2025-11-17	28.42	28.73	27.83	28.11	-1.06%	1,899,016
2025-11-14	28.85	29.00	28.10	28.41	-1.46%	1,926,501
2025-11-13	28.91	29.22	28.71	28.83	-0.72%	2,201,078
2025-11-12	28.71	29.23	28.43	29.04	+1.36%	2,118,474
2025-11-11	28.20	29.15	27.80	28.65	+1.65%	4,648,975
2025-11-10	27.46	28.42	27.19	28.18	+1.93%	2,339,646
2025-11-07	27.18	27.68	26.95	27.65	+2.26%	2,298,711
2025-11-06	27.04	27.56	26.70	27.04	-0.15%	2,140,593
2025-11-05	27.58	28.36	27.03	27.08	+0.18%	2,407,117
2025-11-04	26.49	28.12	26.48	27.03	+2.31%	3,195,326
2025-11-03	26.03	26.56	25.55	26.42	+1.50%	2,764,372
2025-10-31	26.02	26.05	25.24	26.03	-0.67%	4,292,990
2025-10-30	25.98	28.07	24.23	26.20	-8.60%	8,565,463
2025-10-29	28.09	28.71	27.75	28.67	+1.67%	4,684,272
2025-10-28	28.00	28.25	27.47	28.20	+1.29%	1,687,867
2025-10-27	27.94	27.95	27.70	27.84	-0.25%	1,086,730
2025-10-24	28.19	28.20	27.72	27.91	-0.46%	1,098,345
2025-10-23	28.13	28.52	27.63	28.04	-0.88%	1,228,255
2025-10-22	28.22	28.47	27.96	28.29	+0.28%	991,541
2025-10-21	28.28	28.57	28.07	28.21	-0.60%	1,435,169
2025-10-20	27.94	28.48	27.79	28.38	+2.20%	1,422,034

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：1月（+20.84%）。最も弱い月：4月（-15.40%）。日次データ2年分（2025–2026）に基づく。

1月+20.84%
2月+1.48%
3月-5.95%
4月-15.40%
5月+2.89%
6月+2.22%
7月+0.66%
8月+0.22%
9月-3.63%
10月-4.44%
11月+17.71%
12月+2.97%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Option Care Health Inc（OPCH）の直近終値は？

2026-10-16 時点で 31.20。Closelookデータレイクの日次価格記録より。

OPCH の52週高値・安値は？

直近52週間で高値 36.80、安値 18.01（2026-10-16 時点）。

Option Care Health Inc が歴史的に最も強い月と弱い月は？

歴史的に、OPCH の最も強い月は 1月（平均 +20.84%）、最も弱い月は 4月（平均 -15.40%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。