Oppenheimer Holdings Inc（OPY）— 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	101.62	103.30	100.01	100.53	-1.58%	96,100
2026-10-15	102.00	102.50	98.50	102.14	-0.83%	103,300
2026-10-14	104.86	106.50	100.66	103.00	-3.69%	152,800
2026-10-13	112.77	112.77	106.15	106.95	-4.01%	117,200
2026-10-12	114.29	114.95	111.18	111.42	-2.21%	100,400
2026-10-09	116.57	116.75	113.94	113.94	-2.15%	93,100
2026-10-08	117.70	119.15	115.94	116.44	-1.51%	111,500
2026-10-07	118.16	119.26	115.98	118.22	-1.96%	116,500
2026-10-06	122.07	125.48	120.58	120.58	-0.90%	99,700
2026-10-05	121.47	123.00	120.05	121.68	+1.29%	117,300
2026-10-02	121.40	124.02	119.91	120.13	+0.55%	185,000
2026-10-01	117.56	119.67	116.49	119.47	+1.28%	74,200
2026-09-30	118.81	120.52	117.51	117.96	-0.62%	136,000
2026-09-29	119.60	125.25	117.34	118.70	-0.92%	92,800
2026-09-28	119.60	122.34	118.01	119.80	+0.02%	84,100
2026-09-25	118.33	122.93	118.33	119.78	+1.03%	202,800
2026-09-24	115.89	118.56	114.43	118.56	+2.78%	97,200
2026-09-23	112.39	115.74	112.34	115.35	+2.13%	112,300
2026-09-22	118.39	119.04	111.05	112.94	-5.23%	181,000
2026-09-21	117.44	119.99	114.61	119.17	+3.47%	146,400
2026-09-18	113.99	115.72	113.36	115.17	+0.76%	143,600
2026-09-17	114.25	117.51	112.39	114.30	+1.03%	123,300
2026-09-16	119.83	120.53	110.35	113.13	-5.48%	179,200
2026-09-15	121.27	122.22	115.79	119.69	+0.18%	108,100
2026-09-14	121.93	124.01	119.48	119.48	-3.09%	111,600
2026-09-11	125.44	125.44	121.58	123.29	-0.44%	93,500
2026-09-10	123.00	125.76	122.72	123.83	+0.90%	86,700
2026-09-09	121.90	124.74	121.23	122.73	-0.32%	95,700
2026-09-08	122.25	125.88	122.20	123.13	+0.20%	97,500
2026-09-04	123.60	123.60	119.41	122.89	-1.48%	92,400
2026-09-03	118.47	125.55	118.47	124.74	+6.29%	180,500
2026-09-02	119.94	122.28	117.16	117.36	-1.88%	71,400
2026-09-01	117.16	121.87	116.92	119.61	+0.69%	150,700
2026-08-31	118.53	119.30	117.09	118.79	-0.18%	79,600
2026-08-28	120.15	123.73	119.01	119.01	-0.82%	88,700
2026-08-27	116.13	121.65	115.89	120.00	+3.56%	108,800
2026-08-26	115.87	116.35	113.53	115.87	+0.08%	84,000
2026-08-25	116.99	116.99	114.97	115.78	+0.04%	106,000
2026-08-24	115.71	117.36	114.32	115.73	-0.22%	138,100
2026-08-21	112.69	116.16	112.69	115.99	+3.79%	109,200
2026-08-20	114.07	114.24	111.00	111.75	-1.84%	73,900
2026-08-19	117.55	118.79	113.83	113.84	-2.84%	230,200
2026-08-18	118.05	118.30	114.84	117.17	-0.92%	97,700
2026-08-17	116.00	119.36	116.00	118.26	+1.65%	162,700
2026-08-14	115.00	117.38	113.46	116.34	+1.01%	213,800
2026-08-13	115.50	116.95	113.67	115.18	+0.32%	82,800
2026-08-12	114.09	115.70	111.73	114.81	+1.47%	115,000
2026-08-11	113.82	114.30	111.85	113.15	+1.29%	58,500
2026-08-10	113.04	113.58	110.16	111.71	+0.06%	137,300
2026-08-07	113.23	115.92	110.86	111.64	-2.32%	107,800
2026-08-06	116.52	117.22	113.75	114.29	-1.41%	86,700
2026-08-05	117.88	118.71	115.56	115.92	-0.85%	90,800
2026-08-04	114.50	120.70	114.27	116.91	+3.34%	186,900
2026-08-03	107.14	113.17	106.00	113.13	+6.09%	169,700
2026-07-31	112.36	113.27	102.71	106.64	-3.67%	211,600
2026-07-30	110.75	111.91	107.68	110.70	+0.83%	160,000
2026-07-29	110.99	112.42	108.70	109.79	-1.84%	186,000
2026-07-28	109.42	112.49	107.54	111.85	+1.66%	148,300
2026-07-27	110.68	112.76	109.27	110.02	+0.30%	116,200
2026-07-24	110.18	110.92	109.13	109.69	-0.15%	91,600
2026-07-23	109.17	110.69	107.13	109.85	-0.62%	69,400
2026-07-22	109.75	110.74	108.63	110.54	-0.01%	67,200
2026-07-21	109.60	111.81	108.74	110.55	+2.16%	161,600
2026-07-20	110.10	110.51	104.68	108.21	-0.84%	120,200
2026-07-17	111.61	111.85	107.34	109.13	-2.82%	81,200
2026-07-16	118.79	119.60	111.67	112.30	-5.65%	132,000
2026-07-15	118.77	120.47	118.11	119.03	+0.63%	71,300
2026-07-14	117.04	123.24	116.30	118.29	+1.82%	105,100
2026-07-13	115.38	116.52	113.93	116.18	+0.92%	119,800
2026-07-10	117.13	117.33	113.65	115.12	-0.61%	48,400
2026-07-09	112.91	116.40	111.23	115.83	+3.08%	135,500
2026-07-08	112.26	114.37	111.01	112.37	-1.40%	124,700
2026-07-07	115.67	115.75	113.29	113.97	-1.30%	169,000
2026-07-06	110.29	118.60	109.46	115.47	+5.49%	229,300
2026-07-02	113.14	116.64	109.46	109.46	-2.13%	148,600
2026-07-01	105.71	112.19	102.12	111.84	+5.97%	240,300
2026-06-30	104.10	106.78	103.69	105.54	+1.19%	135,300
2026-06-29	105.45	105.45	103.14	104.30	-0.78%	63,100
2026-06-26	105.01	105.79	101.63	105.12	+0.27%	142,300
2026-06-25	105.25	108.48	104.23	104.84	-0.10%	101,800
2026-06-24	111.76	112.00	104.48	104.94	-6.88%	152,600
2026-06-23	110.97	113.02	109.90	112.69	+1.29%	93,200
2026-06-22	107.93	111.45	107.93	111.25	+3.77%	96,100
2026-06-18	109.27	113.88	106.14	107.21	-0.43%	120,200
2026-06-17	107.18	109.57	106.05	107.67	+1.23%	225,200
2026-06-16	108.09	108.86	105.19	106.36	-0.64%	172,200
2026-06-15	104.33	110.12	104.33	107.05	+3.52%	127,200
2026-06-12	101.42	104.97	100.37	103.41	+2.26%	85,800
2026-06-11	100.62	101.83	97.50	101.12	+1.05%	124,200
2026-06-10	99.40	101.68	98.91	100.07	+0.17%	127,000
2026-06-09	98.78	102.55	98.47	99.90	+2.59%	156,700
2026-06-08	97.33	99.45	97.33	97.38	+0.05%	56,700
2026-06-05	100.95	101.00	97.16	97.33	-3.10%	57,600
2026-06-04	95.21	100.61	94.86	100.44	+6.49%	120,000
2026-06-03	93.80	94.70	92.00	94.32	-0.81%	130,200
2026-06-02	95.75	97.82	94.39	95.09	-0.44%	115,500
2026-06-01	91.54	95.59	90.00	95.51	+4.19%	108,200
2026-05-29	91.39	92.54	90.91	91.67	+0.59%	148,700
2026-05-28	91.19	93.18	90.13	91.13	-0.84%	56,500
2026-05-27	93.23	94.08	91.37	91.90	-2.60%	46,600
2026-05-26	94.50	95.60	92.32	94.35	+0.52%	38,200
2026-05-22	96.53	96.53	93.29	93.86	-2.85%	53,500
2026-05-21	94.63	96.71	92.20	96.61	+1.42%	44,500
2026-05-20	93.80	95.99	92.75	95.26	+2.72%	74,700
2026-05-19	94.50	94.50	91.60	92.74	-1.84%	116,000
2026-05-18	93.42	96.15	93.42	94.48	+0.13%	77,800
2026-05-15	94.22	94.75	93.00	94.36	-1.19%	51,800
2026-05-14	95.44	96.25	94.30	95.50	+1.23%	34,100
2026-05-13	94.97	95.57	93.00	94.34	-0.58%	47,000
2026-05-12	94.52	95.01	92.79	94.89	+0.02%	52,400
2026-05-11	95.03	96.14	93.80	94.87	-0.76%	56,200
2026-05-08	95.61	97.01	94.25	95.60	+0.60%	24,900
2026-05-07	96.39	96.80	94.33	95.03	-1.41%	46,400
2026-05-06	100.00	100.00	93.70	96.39	-3.00%	71,100
2026-05-05	98.29	99.88	96.18	99.37	+0.80%	75,700
2026-05-04	105.39	105.39	94.03	98.58	-7.71%	151,800
2026-05-01	114.85	115.60	105.66	106.81	-6.70%	157,000
2026-04-30	110.01	115.11	109.06	114.48	+3.55%	81,100
2026-04-29	111.75	114.00	109.09	110.55	-1.34%	86,000
2026-04-28	110.06	113.05	109.15	112.05	+2.66%	72,600
2026-04-27	104.55	110.31	104.55	109.15	+5.45%	100,000
2026-04-24	110.36	113.30	103.10	103.51	-8.00%	88,200
2026-04-23	115.91	116.01	111.96	112.51	-2.94%	52,000
2026-04-22	114.77	118.77	114.40	115.92	+1.81%	146,300
2026-04-21	113.55	114.96	113.55	113.86	+0.28%	49,400
2026-04-20	113.46	115.66	113.00	113.54	-0.40%	54,100
2026-04-17	113.42	117.19	112.66	114.00	+1.21%	79,700
2026-04-16	113.60	114.32	112.50	112.64	-1.28%	78,800
2026-04-15	110.73	114.50	110.73	114.10	+3.04%	77,700
2026-04-14	107.98	111.41	107.98	110.73	+2.58%	71,000
2026-04-13	103.81	107.99	102.75	107.94	+2.69%	46,300
2026-04-10	104.80	106.11	102.04	105.11	+0.70%	71,000
2026-04-09	100.87	105.38	100.83	104.38	+2.89%	59,000
2026-04-08	99.21	102.53	98.50	101.45	+5.63%	95,300
2026-04-07	90.62	96.04	90.30	96.04	+5.53%	95,600
2026-04-06	91.09	92.15	88.74	91.01	+0.07%	141,300
2026-04-02	88.50	91.28	87.93	90.95	+1.52%	31,900
2026-04-01	90.41	90.95	89.18	89.59	+0.45%	144,400
2026-03-31	89.19	89.51	86.14	89.19	+1.86%	98,100
2026-03-30	87.78	89.02	83.60	87.56	+0.11%	27,600
2026-03-27	88.14	88.41	86.60	87.46	-1.76%	41,500
2026-03-26	87.96	89.96	87.45	89.03	+1.10%	52,300
2026-03-25	87.17	89.57	86.88	88.06	+1.98%	37,000
2026-03-24	85.84	87.27	85.06	86.35	+1.11%	37,900
2026-03-23	85.16	86.47	83.87	85.40	+2.28%	35,100
2026-03-20	83.41	83.86	81.88	83.50	-1.11%	86,500
2026-03-19	83.91	84.60	82.00	84.44	+1.00%	49,400
2026-03-18	84.22	85.40	82.60	83.60	-1.02%	33,700
2026-03-17	84.66	85.01	83.50	84.46	+1.15%	19,800
2026-03-16	83.76	85.03	83.20	83.50	+1.19%	26,600
2026-03-13	84.64	84.64	82.05	82.52	-1.00%	19,900
2026-03-12	83.27	84.39	81.90	83.35	-1.79%	43,200
2026-03-11	83.87	84.89	82.52	84.87	-0.22%	27,900
2026-03-10	83.25	86.49	82.56	85.06	+2.17%	51,400
2026-03-09	84.14	85.71	81.63	83.25	-2.71%	138,500
2026-03-06	86.02	86.34	84.48	85.57	-3.28%	73,200
2026-03-05	89.77	89.94	87.55	88.47	-1.63%	35,300
2026-03-04	89.13	90.28	88.97	89.94	+1.35%	30,600
2026-03-03	88.76	88.93	86.91	88.74	-1.83%	28,300
2026-03-02	86.81	91.45	86.81	90.39	+4.75%	53,400
2026-02-27	88.26	88.46	85.90	86.29	-4.46%	36,000
2026-02-26	88.62	91.40	88.04	90.32	+0.84%	56,300
2026-02-25	87.06	89.74	85.99	89.57	+3.69%	71,300
2026-02-24	86.52	89.19	85.51	86.38	-0.16%	72,400
2026-02-23	88.16	89.50	85.54	86.52	-2.09%	52,500
2026-02-20	87.19	90.40	86.69	88.37	+0.83%	42,600
2026-02-19	87.44	88.65	86.41	87.64	-0.09%	47,900
2026-02-18	86.61	88.45	86.61	87.72	+2.19%	48,700
2026-02-17	85.84	87.38	85.15	85.84	-0.01%	53,400
2026-02-13	85.21	86.54	84.19	85.85	-0.73%	44,000
2026-02-12	88.37	88.37	84.00	86.48	-0.96%	37,600
2026-02-11	90.09	90.80	87.07	87.32	-3.51%	34,600
2026-02-10	89.47	92.25	89.47	90.50	-2.77%	34,300
2026-02-09	92.48	94.10	92.12	93.08	+0.65%	52,600
2026-02-06	90.98	93.17	90.75	92.48	+2.15%	54,600
2026-02-05	90.51	91.41	88.31	90.53	-0.28%	71,500
2026-02-04	86.28	91.83	86.26	90.78	+4.84%	147,000
2026-02-03	88.00	89.00	83.04	86.59	-2.78%	134,900
2026-02-02	84.54	91.79	84.54	89.07	+6.00%	100,700
2026-01-30	77.76	86.69	77.76	84.03	+10.26%	93,300
2026-01-29	76.07	76.90	74.88	76.21	+1.37%	45,300
2026-01-28	75.62	76.55	75.06	75.18	-0.58%	20,900
2026-01-27	76.25	76.26	74.72	75.62	-1.54%	36,800
2026-01-26	77.41	77.91	76.60	76.80	-0.47%	25,700
2026-01-23	78.94	79.37	76.00	77.16	-2.98%	26,500
2026-01-22	79.56	79.85	77.43	79.53	-0.28%	49,000
2026-01-21	81.18	82.29	79.36	79.75	-0.66%	55,200
2026-01-20	80.59	81.80	80.00	80.28	-2.18%	45,200
2026-01-16	79.49	82.39	78.43	82.07	+3.86%	53,900
2026-01-15	74.62	79.51	74.62	79.02	+5.90%	47,400
2026-01-14	73.90	74.83	72.88	74.62	+0.65%	47,500
2026-01-13	74.40	74.74	73.60	74.14	-0.58%	14,400
2026-01-12	73.26	74.82	72.76	74.57	+0.81%	21,800
2026-01-09	73.52	75.32	73.01	73.97	+0.64%	50,400
2026-01-08	72.84	73.56	72.84	73.50	+0.84%	31,700
2026-01-07	73.96	74.00	72.43	72.89	-1.66%	19,200
2026-01-06	73.77	74.49	72.46	74.12	+0.03%	22,700
2026-01-05	72.72	75.21	71.21	74.10	+2.01%	31,900
2026-01-02	72.00	73.03	71.30	72.64	+0.48%	26,000
2025-12-31	73.52	73.85	71.26	72.29	-0.74%	71,400
2025-12-30	75.66	75.66	72.50	72.83	-0.91%	34,200
2025-12-29	73.71	74.64	72.54	73.50	-0.89%	31,100
2025-12-26	75.24	75.24	73.13	74.16	-2.34%	32,500
2025-12-24	75.51	76.06	74.42	75.94	+0.24%	28,100
2025-12-23	75.87	76.86	75.75	75.76	-0.64%	41,200
2025-12-22	74.65	76.90	74.65	76.25	+2.36%	38,000
2025-12-19	73.82	75.00	73.15	74.49	+0.54%	173,000
2025-12-18	74.07	75.47	74.07	74.09	+1.15%	42,600
2025-12-17	73.44	75.33	72.88	73.25	-0.03%	52,100
2025-12-16	73.32	74.32	70.96	73.27	+1.16%	50,500
2025-12-15	73.17	74.15	71.95	72.43	-0.89%	35,200
2025-12-12	73.94	77.10	72.61	73.08	+0.70%	51,900
2025-12-11	72.41	73.05	72.00	72.57	+0.82%	31,400
2025-12-10	70.25	73.00	70.04	71.98	+1.93%	60,200
2025-12-09	67.90	71.86	67.90	70.62	+3.85%	50,900
2025-12-08	68.02	69.09	67.84	68.00	+0.19%	30,300
2025-12-05	68.75	68.75	66.73	67.87	-0.91%	57,500
2025-12-04	68.21	69.58	68.21	68.49	-0.33%	24,300
2025-12-03	67.11	68.75	66.01	68.72	+2.58%	27,800
2025-12-02	66.41	68.13	65.99	66.99	-0.50%	53,000
2025-12-01	66.87	68.42	66.87	67.33	-1.03%	19,100
2025-11-28	68.00	68.38	67.59	68.03	+0.16%	11,900
2025-11-26	67.58	68.38	66.69	67.92	+0.41%	27,900
2025-11-25	67.00	67.70	65.66	67.64	+1.38%	46,000
2025-11-24	66.32	67.40	66.32	66.72	+0.97%	28,700
2025-11-21	66.28	67.70	65.46	66.08	+0.69%	35,000
2025-11-20	67.28	67.28	65.24	65.63	-0.89%	47,500
2025-11-19	64.14	66.60	64.05	66.22	+3.10%	40,700
2025-11-18	63.85	66.20	63.85	64.23	-0.31%	46,400
2025-11-17	66.60	67.16	63.81	64.43	-4.06%	47,500
2025-11-14	67.56	68.35	67.16	67.16	-1.78%	21,900
2025-11-13	69.76	69.89	67.53	68.38	-1.89%	28,800
2025-11-12	69.84	70.21	68.91	69.70	+0.20%	31,700
2025-11-11	67.34	69.99	67.34	69.56	+2.78%	64,100
2025-11-10	67.79	68.55	67.01	67.68	-0.37%	38,500
2025-11-07	67.81	68.94	66.99	67.93	+0.46%	29,000
2025-11-06	68.12	69.11	67.25	67.62	-0.78%	28,500
2025-11-05	67.00	68.44	66.50	68.15	+2.53%	64,100
2025-11-04	66.74	68.12	66.28	66.47	-0.84%	42,100
2025-11-03	70.05	70.39	66.03	67.03	-3.91%	53,600
2025-10-31	74.68	75.12	69.14	69.76	+0.74%	69,800
2025-10-30	68.39	69.30	67.73	69.25	+0.62%	42,500
2025-10-29	70.02	70.76	68.00	68.82	-1.40%	49,000
2025-10-28	69.00	70.69	68.24	69.80	+0.88%	40,100
2025-10-27	69.95	70.51	69.19	69.19	-0.67%	24,300
2025-10-24	69.21	69.85	68.85	69.66	+1.25%	24,800
2025-10-23	69.38	69.38	68.28	68.80	-1.18%	20,600
2025-10-22	68.71	69.65	68.00	69.62	+1.71%	41,500
2025-10-21	67.72	69.18	67.72	68.45	+0.31%	33,600
2025-10-20	67.62	68.75	67.61	68.24	+1.61%	32,200

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：4月（+13.35%）。最も弱い月：3月（-4.81%）。日次データ2年分（2025–2026）に基づく。

1月+10.96%
2月-3.15%
3月-4.81%
4月+13.35%
5月-2.68%
6月+6.74%
7月+4.65%
8月+2.02%
9月-0.22%
10月-3.83%
11月+1.49%
12月+7.37%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Oppenheimer Holdings Inc（OPY）の直近終値は？

2026-10-16 時点で 100.53。Closelookデータレイクの日次価格記録より。

OPY の52週高値・安値は？

直近52週間で高値 125.88、安値 63.81（2026-10-16 時点）。

Oppenheimer Holdings Inc が歴史的に最も強い月と弱い月は？

歴史的に、OPY の最も強い月は 4月（平均 +13.35%）、最も弱い月は 3月（平均 -4.81%）。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。