2533 オエノンホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 417 | 427 | 417 | 427 | 41,700 | 427 |
| 2024-11-20 | 413 | 416 | 410 | 414 | 21,000 | 414 |
| 2024-11-19 | 413 | 415 | 411 | 412 | 22,200 | 412 |
| 2024-11-18 | 416 | 416 | 411 | 412 | 20,900 | 412 |
| 2024-11-15 | 420 | 421 | 417 | 418 | 26,700 | 418 |
| 2024-11-14 | 428 | 428 | 420 | 421 | 22,900 | 421 |
| 2024-11-13 | 430 | 435 | 427 | 427 | 45,400 | 427 |
| 2024-11-12 | 428 | 432 | 428 | 428 | 30,000 | 428 |
| 2024-11-11 | 426 | 428 | 420 | 427 | 31,400 | 427 |
| 2024-11-08 | 430 | 431 | 422 | 424 | 61,200 | 424 |
| 2024-11-07 | 415 | 422 | 410 | 421 | 41,200 | 421 |
| 2024-11-06 | 414 | 417 | 409 | 411 | 56,100 | 411 |
| 2024-11-05 | 404 | 407 | 402 | 406 | 21,700 | 406 |
| 2024-11-01 | 405 | 405 | 401 | 401 | 33,100 | 401 |
| 2024-10-31 | 406 | 407 | 403 | 404 | 45,700 | 404 |
| 2024-10-30 | 414 | 418 | 401 | 401 | 201,800 | 401 |
| 2024-10-29 | 412 | 416 | 410 | 414 | 31,700 | 414 |
| 2024-10-28 | 405 | 415 | 404 | 412 | 35,600 | 412 |
| 2024-10-25 | 417 | 417 | 406 | 407 | 47,100 | 407 |
| 2024-10-24 | 411 | 417 | 409 | 414 | 49,200 | 414 |
| 2024-10-23 | 415 | 416 | 411 | 411 | 30,700 | 411 |
| 2024-10-22 | 417 | 419 | 411 | 413 | 48,000 | 413 |
| 2024-10-21 | 420 | 420 | 415 | 415 | 32,300 | 415 |
| 2024-10-18 | 422 | 422 | 418 | 419 | 21,600 | 419 |
| 2024-10-17 | 423 | 423 | 419 | 421 | 28,000 | 421 |
| 2024-10-16 | 422 | 425 | 418 | 420 | 60,900 | 420 |
| 2024-10-15 | 418 | 427 | 417 | 424 | 58,900 | 424 |
| 2024-10-11 | 422 | 422 | 419 | 419 | 38,700 | 419 |
| 2024-10-10 | 424 | 424 | 415 | 422 | 34,000 | 422 |
| 2024-10-09 | 426 | 428 | 422 | 422 | 30,500 | 422 |
| 2024-10-08 | 430 | 431 | 425 | 425 | 34,600 | 425 |
| 2024-10-07 | 431 | 436 | 431 | 436 | 77,800 | 436 |
| 2024-10-04 | 427 | 429 | 424 | 427 | 44,800 | 427 |
| 2024-10-03 | 432 | 432 | 422 | 426 | 84,800 | 426 |
| 2024-10-02 | 429 | 432 | 421 | 424 | 72,400 | 424 |
| 2024-10-01 | 428 | 433 | 423 | 431 | 82,200 | 431 |
| 2024-09-30 | 427 | 431 | 421 | 425 | 103,500 | 425 |
| 2024-09-27 | 440 | 441 | 435 | 435 | 99,100 | 435 |
| 2024-09-26 | 425 | 438 | 425 | 438 | 211,900 | 438 |
| 2024-09-25 | 425 | 425 | 417 | 420 | 82,500 | 420 |
| 2024-09-24 | 422 | 425 | 418 | 424 | 75,300 | 424 |
| 2024-09-20 | 415 | 421 | 413 | 419 | 129,500 | 419 |
| 2024-09-19 | 411 | 415 | 406 | 411 | 104,300 | 411 |
| 2024-09-18 | 399 | 409 | 396 | 409 | 99,100 | 409 |
| 2024-09-17 | 392 | 397 | 391 | 396 | 77,100 | 396 |
| 2024-09-13 | 391 | 391 | 387 | 388 | 97,400 | 388 |
| 2024-09-12 | 389 | 390 | 383 | 389 | 52,200 | 389 |
| 2024-09-11 | 388 | 392 | 382 | 383 | 77,500 | 383 |
| 2024-09-10 | 389 | 393 | 389 | 392 | 36,900 | 392 |
| 2024-09-09 | 384 | 390 | 380 | 387 | 65,000 | 387 |
| 2024-09-06 | 390 | 392 | 386 | 390 | 65,200 | 390 |
| 2024-09-05 | 389 | 396 | 386 | 387 | 76,600 | 387 |
| 2024-09-04 | 395 | 398 | 389 | 389 | 67,400 | 389 |
| 2024-09-03 | 400 | 405 | 395 | 396 | 78,400 | 396 |
| 2024-09-02 | 409 | 410 | 399 | 400 | 55,500 | 400 |
| 2024-08-30 | 407 | 410 | 406 | 408 | 45,900 | 408 |
| 2024-08-29 | 409 | 412 | 403 | 407 | 48,200 | 407 |
| 2024-08-28 | 402 | 409 | 402 | 406 | 38,600 | 406 |
| 2024-08-27 | 400 | 405 | 397 | 403 | 52,400 | 403 |
| 2024-08-26 | 398 | 401 | 394 | 399 | 43,100 | 399 |
| 2024-08-23 | 396 | 400 | 394 | 398 | 80,500 | 398 |
| 2024-08-22 | 396 | 397 | 390 | 397 | 36,000 | 397 |
| 2024-08-21 | 393 | 397 | 388 | 393 | 58,500 | 393 |
| 2024-08-20 | 386 | 398 | 385 | 396 | 62,500 | 396 |
| 2024-08-19 | 391 | 391 | 382 | 383 | 38,700 | 383 |
| 2024-08-16 | 388 | 395 | 383 | 395 | 50,500 | 395 |
| 2024-08-15 | 383 | 383 | 379 | 382 | 45,600 | 382 |
| 2024-08-14 | 373 | 382 | 370 | 381 | 41,000 | 381 |
| 2024-08-13 | 372 | 375 | 367 | 374 | 53,800 | 374 |
| 2024-08-09 | 376 | 384 | 361 | 369 | 153,300 | 369 |
| 2024-08-08 | 368 | 389 | 368 | 368 | 111,500 | 368 |
| 2024-08-07 | 369 | 392 | 369 | 382 | 90,900 | 382 |
| 2024-08-06 | 370 | 385 | 369 | 377 | 125,800 | 377 |
| 2024-08-05 | 374 | 377 | 350 | 365 | 261,300 | 365 |
| 2024-08-02 | 400 | 405 | 390 | 390 | 150,400 | 390 |
| 2024-08-01 | 423 | 424 | 407 | 408 | 124,200 | 408 |
| 2024-07-31 | 415 | 429 | 412 | 429 | 90,900 | 429 |
| 2024-07-30 | 415 | 425 | 410 | 419 | 441,900 | 419 |
| 2024-07-29 | 420 | 426 | 418 | 423 | 89,400 | 423 |
| 2024-07-26 | 414 | 421 | 409 | 410 | 85,900 | 410 |
| 2024-07-25 | 422 | 422 | 413 | 413 | 120,600 | 413 |
| 2024-07-24 | 429 | 431 | 420 | 422 | 96,400 | 422 |
| 2024-07-23 | 431 | 436 | 424 | 429 | 91,500 | 429 |
| 2024-07-22 | 426 | 436 | 420 | 424 | 166,000 | 424 |
| 2024-07-19 | 427 | 431 | 422 | 424 | 82,400 | 424 |
| 2024-07-18 | 424 | 435 | 424 | 428 | 102,500 | 428 |
| 2024-07-17 | 428 | 432 | 422 | 424 | 98,800 | 424 |
| 2024-07-16 | 431 | 435 | 421 | 426 | 165,400 | 426 |
| 2024-07-12 | 419 | 436 | 416 | 428 | 259,000 | 428 |
| 2024-07-11 | 405 | 424 | 405 | 419 | 359,200 | 419 |
| 2024-07-10 | 398 | 406 | 397 | 404 | 157,600 | 404 |
| 2024-07-09 | 394 | 416 | 393 | 398 | 423,600 | 398 |
| 2024-07-08 | 372 | 396 | 372 | 394 | 327,000 | 394 |
| 2024-07-05 | 378 | 378 | 370 | 372 | 90,600 | 372 |
| 2024-07-04 | 379 | 380 | 378 | 379 | 64,000 | 379 |
| 2024-07-03 | 380 | 380 | 375 | 379 | 66,500 | 379 |
| 2024-07-02 | 381 | 382 | 378 | 380 | 64,500 | 380 |
| 2024-07-01 | 380 | 383 | 377 | 381 | 176,400 | 381 |
| 2024-06-28 | 384 | 384 | 376 | 380 | 101,600 | 380 |
| 2024-06-27 | 382 | 384 | 381 | 384 | 82,600 | 384 |
| 2024-06-26 | 381 | 383 | 380 | 383 | 93,000 | 383 |
| 2024-06-25 | 377 | 382 | 376 | 382 | 114,700 | 382 |
| 2024-06-24 | 372 | 375 | 369 | 375 | 86,800 | 375 |
| 2024-06-21 | 377 | 380 | 372 | 372 | 129,600 | 372 |
| 2024-06-20 | 379 | 381 | 372 | 376 | 92,700 | 376 |
| 2024-06-19 | 380 | 382 | 372 | 377 | 124,300 | 377 |
| 2024-06-18 | 369 | 387 | 369 | 378 | 320,200 | 378 |
| 2024-06-17 | 367 | 367 | 362 | 367 | 129,200 | 367 |
| 2024-06-14 | 363 | 368 | 363 | 368 | 165,200 | 368 |
| 2024-06-13 | 369 | 369 | 365 | 365 | 61,700 | 365 |
| 2024-06-12 | 372 | 372 | 369 | 369 | 66,800 | 369 |
| 2024-06-11 | 373 | 375 | 371 | 372 | 98,000 | 372 |
| 2024-06-10 | 369 | 374 | 368 | 374 | 79,600 | 374 |
| 2024-06-07 | 367 | 371 | 367 | 370 | 44,400 | 370 |
| 2024-06-06 | 368 | 368 | 364 | 366 | 108,800 | 366 |
| 2024-06-05 | 372 | 372 | 365 | 367 | 103,600 | 367 |
| 2024-06-04 | 371 | 373 | 370 | 373 | 128,000 | 373 |
| 2024-06-03 | 368 | 372 | 367 | 371 | 100,400 | 371 |
| 2024-05-31 | 359 | 368 | 358 | 368 | 192,100 | 368 |
| 2024-05-30 | 355 | 360 | 354 | 359 | 75,600 | 359 |
| 2024-05-29 | 360 | 361 | 355 | 355 | 58,100 | 355 |
| 2024-05-28 | 360 | 362 | 357 | 359 | 86,300 | 359 |
| 2024-05-27 | 360 | 360 | 357 | 359 | 58,100 | 359 |
| 2024-05-24 | 355 | 360 | 354 | 360 | 99,600 | 360 |
| 2024-05-23 | 350 | 357 | 348 | 357 | 125,700 | 357 |
| 2024-05-22 | 351 | 355 | 350 | 350 | 98,500 | 350 |
| 2024-05-21 | 354 | 354 | 350 | 350 | 37,300 | 350 |
| 2024-05-20 | 348 | 354 | 348 | 353 | 60,800 | 353 |
| 2024-05-17 | 345 | 350 | 345 | 347 | 105,700 | 347 |
| 2024-05-16 | 347 | 347 | 343 | 345 | 120,400 | 345 |
| 2024-05-15 | 348 | 354 | 347 | 347 | 108,000 | 347 |
| 2024-05-14 | 344 | 351 | 344 | 348 | 128,600 | 348 |
| 2024-05-13 | 346 | 349 | 341 | 346 | 257,700 | 346 |
| 2024-05-10 | 349 | 350 | 347 | 347 | 75,400 | 347 |
| 2024-05-09 | 350 | 352 | 349 | 349 | 48,200 | 349 |
| 2024-05-08 | 355 | 357 | 351 | 351 | 79,900 | 351 |
| 2024-05-07 | 356 | 359 | 354 | 358 | 72,200 | 358 |
| 2024-05-02 | 358 | 360 | 357 | 357 | 36,700 | 357 |
| 2024-05-01 | 359 | 362 | 358 | 360 | 91,800 | 360 |
| 2024-04-30 | 354 | 358 | 353 | 358 | 69,800 | 358 |
| 2024-04-26 | 351 | 354 | 348 | 354 | 88,400 | 354 |
| 2024-04-25 | 352 | 353 | 350 | 350 | 106,500 | 350 |
| 2024-04-24 | 349 | 351 | 348 | 351 | 72,700 | 351 |
| 2024-04-23 | 349 | 349 | 346 | 347 | 38,800 | 347 |
| 2024-04-22 | 346 | 349 | 344 | 347 | 70,300 | 347 |
| 2024-04-19 | 347 | 349 | 340 | 340 | 163,800 | 340 |
| 2024-04-18 | 345 | 347 | 344 | 345 | 63,500 | 345 |
| 2024-04-17 | 345 | 349 | 344 | 345 | 96,900 | 345 |
| 2024-04-16 | 350 | 352 | 345 | 345 | 93,900 | 345 |
| 2024-04-15 | 352 | 356 | 352 | 352 | 68,900 | 352 |
| 2024-04-12 | 357 | 359 | 354 | 356 | 103,600 | 356 |
| 2024-04-11 | 354 | 358 | 353 | 356 | 38,200 | 356 |
| 2024-04-10 | 357 | 362 | 357 | 358 | 44,700 | 358 |
| 2024-04-09 | 362 | 362 | 359 | 360 | 47,000 | 360 |
| 2024-04-08 | 357 | 362 | 356 | 360 | 146,100 | 360 |
| 2024-04-05 | 353 | 358 | 350 | 357 | 95,500 | 357 |
| 2024-04-04 | 355 | 358 | 354 | 357 | 73,600 | 357 |
| 2024-04-03 | 353 | 357 | 351 | 354 | 77,100 | 354 |
| 2024-04-02 | 358 | 359 | 353 | 353 | 98,000 | 353 |
| 2024-04-01 | 362 | 362 | 355 | 355 | 73,500 | 355 |
| 2024-03-29 | 357 | 363 | 357 | 362 | 107,400 | 362 |
| 2024-03-28 | 360 | 364 | 355 | 356 | 126,800 | 356 |
| 2024-03-27 | 356 | 363 | 355 | 362 | 172,300 | 362 |
| 2024-03-26 | 356 | 357 | 353 | 354 | 64,700 | 354 |
| 2024-03-25 | 359 | 360 | 355 | 357 | 115,000 | 357 |
| 2024-03-22 | 360 | 363 | 358 | 362 | 93,000 | 362 |
| 2024-03-21 | 364 | 364 | 358 | 358 | 94,400 | 358 |
| 2024-03-19 | 359 | 364 | 358 | 364 | 123,100 | 364 |
| 2024-03-18 | 354 | 359 | 353 | 359 | 158,100 | 359 |
| 2024-03-15 | 352 | 356 | 350 | 352 | 122,100 | 352 |
| 2024-03-14 | 349 | 352 | 348 | 352 | 90,500 | 352 |
| 2024-03-13 | 346 | 350 | 343 | 348 | 92,100 | 348 |
| 2024-03-12 | 340 | 345 | 336 | 344 | 133,300 | 344 |
| 2024-03-11 | 342 | 344 | 336 | 340 | 120,900 | 340 |
| 2024-03-08 | 340 | 347 | 337 | 343 | 168,400 | 343 |
| 2024-03-07 | 343 | 343 | 339 | 339 | 89,500 | 339 |
| 2024-03-06 | 335 | 342 | 334 | 340 | 163,300 | 340 |
| 2024-03-05 | 337 | 339 | 331 | 337 | 129,800 | 337 |
| 2024-03-04 | 345 | 346 | 337 | 338 | 235,500 | 338 |
| 2024-03-01 | 352 | 353 | 346 | 346 | 189,000 | 346 |
| 2024-02-29 | 353 | 357 | 350 | 352 | 189,400 | 352 |
| 2024-02-28 | 347 | 353 | 346 | 352 | 112,800 | 352 |
| 2024-02-27 | 346 | 352 | 346 | 347 | 103,300 | 347 |
| 2024-02-26 | 347 | 349 | 346 | 346 | 101,800 | 346 |
| 2024-02-22 | 346 | 349 | 343 | 346 | 153,400 | 346 |
| 2024-02-21 | 349 | 349 | 346 | 346 | 94,600 | 346 |
| 2024-02-20 | 353 | 354 | 349 | 349 | 97,700 | 349 |
| 2024-02-19 | 349 | 352 | 345 | 351 | 146,100 | 351 |
| 2024-02-16 | 352 | 352 | 347 | 350 | 172,900 | 350 |
| 2024-02-15 | 364 | 365 | 346 | 349 | 285,400 | 349 |
| 2024-02-14 | 366 | 372 | 360 | 361 | 322,200 | 361 |
| 2024-02-13 | 353 | 367 | 352 | 366 | 366,700 | 366 |
| 2024-02-09 | 365 | 370 | 331 | 347 | 1,017,100 | 347 |
| 2024-02-08 | 369 | 370 | 361 | 369 | 287,900 | 369 |
| 2024-02-07 | 370 | 373 | 367 | 369 | 217,400 | 369 |
| 2024-02-06 | 376 | 377 | 370 | 373 | 255,100 | 373 |
| 2024-02-05 | 377 | 384 | 375 | 376 | 342,100 | 376 |
| 2024-02-02 | 370 | 374 | 364 | 372 | 237,500 | 372 |
| 2024-02-01 | 369 | 373 | 361 | 368 | 575,500 | 368 |
| 2024-01-31 | 363 | 370 | 363 | 368 | 219,700 | 368 |
| 2024-01-30 | 367 | 371 | 363 | 363 | 164,800 | 363 |
| 2024-01-29 | 365 | 371 | 362 | 367 | 252,800 | 367 |
| 2024-01-26 | 356 | 363 | 353 | 361 | 191,400 | 361 |
| 2024-01-25 | 354 | 358 | 352 | 356 | 184,000 | 356 |
| 2024-01-24 | 351 | 354 | 349 | 353 | 139,300 | 353 |
| 2024-01-23 | 351 | 353 | 349 | 351 | 217,800 | 351 |
| 2024-01-22 | 351 | 352 | 349 | 351 | 167,800 | 351 |
| 2024-01-19 | 354 | 356 | 352 | 353 | 84,900 | 353 |
| 2024-01-18 | 357 | 357 | 353 | 354 | 67,600 | 354 |
| 2024-01-17 | 354 | 357 | 353 | 354 | 182,800 | 354 |
| 2024-01-16 | 360 | 361 | 354 | 355 | 157,600 | 355 |
| 2024-01-15 | 355 | 362 | 354 | 360 | 136,900 | 360 |
| 2024-01-12 | 355 | 357 | 352 | 355 | 142,700 | 355 |
| 2024-01-11 | 361 | 361 | 355 | 356 | 203,200 | 356 |
| 2024-01-10 | 358 | 361 | 354 | 359 | 163,600 | 359 |
| 2024-01-09 | 351 | 359 | 349 | 358 | 327,100 | 358 |
| 2024-01-05 | 357 | 357 | 347 | 348 | 205,200 | 348 |
| 2024-01-04 | 353 | 357 | 348 | 356 | 170,600 | 356 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
