2533 オエノンホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 423 | 433 | 413 | 419 | 210,300 | 419 |
| 2025-04-03 | 421 | 441 | 421 | 436 | 107,500 | 436 |
| 2025-04-02 | 445 | 446 | 437 | 438 | 58,700 | 438 |
| 2025-04-01 | 448 | 453 | 445 | 445 | 92,400 | 445 |
| 2025-03-31 | 450 | 451 | 440 | 442 | 143,100 | 442 |
| 2025-03-28 | 438 | 456 | 438 | 451 | 151,800 | 451 |
| 2025-03-27 | 439 | 444 | 435 | 444 | 132,400 | 444 |
| 2025-03-26 | 437 | 440 | 433 | 439 | 104,600 | 439 |
| 2025-03-25 | 439 | 440 | 430 | 435 | 70,800 | 435 |
| 2025-03-24 | 443 | 445 | 437 | 437 | 82,300 | 437 |
| 2025-03-21 | 435 | 448 | 435 | 446 | 95,700 | 446 |
| 2025-03-19 | 430 | 443 | 427 | 438 | 282,000 | 438 |
| 2025-03-18 | 426 | 429 | 423 | 429 | 70,700 | 429 |
| 2025-03-17 | 420 | 426 | 420 | 423 | 61,000 | 423 |
| 2025-03-14 | 427 | 427 | 423 | 424 | 84,400 | 424 |
| 2025-03-13 | 421 | 427 | 421 | 423 | 52,800 | 423 |
| 2025-03-12 | 411 | 425 | 411 | 424 | 76,100 | 424 |
| 2025-03-11 | 413 | 418 | 407 | 414 | 67,600 | 414 |
| 2025-03-10 | 420 | 421 | 416 | 416 | 30,300 | 416 |
| 2025-03-07 | 423 | 424 | 414 | 418 | 63,800 | 418 |
| 2025-03-06 | 426 | 429 | 423 | 427 | 68,400 | 427 |
| 2025-03-05 | 420 | 427 | 419 | 426 | 84,800 | 426 |
| 2025-03-04 | 416 | 420 | 413 | 414 | 51,700 | 414 |
| 2025-03-03 | 422 | 425 | 418 | 421 | 75,600 | 421 |
| 2025-02-28 | 409 | 418 | 407 | 418 | 103,900 | 418 |
| 2025-02-27 | 404 | 413 | 404 | 406 | 73,600 | 406 |
| 2025-02-26 | 405 | 408 | 401 | 406 | 104,800 | 406 |
| 2025-02-25 | 415 | 415 | 405 | 409 | 77,300 | 409 |
| 2025-02-21 | 420 | 420 | 413 | 417 | 61,100 | 417 |
| 2025-02-20 | 418 | 423 | 416 | 423 | 65,700 | 423 |
| 2025-02-19 | 424 | 425 | 418 | 419 | 56,800 | 419 |
| 2025-02-18 | 423 | 426 | 420 | 424 | 71,600 | 424 |
| 2025-02-17 | 413 | 424 | 411 | 419 | 128,800 | 419 |
| 2025-02-14 | 408 | 414 | 405 | 411 | 97,000 | 411 |
| 2025-02-13 | 392 | 409 | 389 | 408 | 160,800 | 408 |
| 2025-02-12 | 381 | 390 | 381 | 388 | 121,300 | 388 |
| 2025-02-10 | 380 | 385 | 379 | 385 | 89,300 | 385 |
| 2025-02-07 | 374 | 384 | 371 | 380 | 136,500 | 380 |
| 2025-02-06 | 377 | 377 | 373 | 373 | 26,600 | 373 |
| 2025-02-05 | 369 | 377 | 369 | 373 | 105,900 | 373 |
| 2025-02-04 | 373 | 374 | 366 | 366 | 77,300 | 366 |
| 2025-02-03 | 380 | 380 | 368 | 368 | 106,100 | 368 |
| 2025-01-31 | 380 | 390 | 373 | 384 | 166,200 | 384 |
| 2025-01-30 | 379 | 382 | 376 | 382 | 37,700 | 382 |
| 2025-01-29 | 386 | 388 | 377 | 378 | 69,000 | 378 |
| 2025-01-28 | 378 | 386 | 378 | 386 | 54,100 | 386 |
| 2025-01-27 | 377 | 384 | 376 | 378 | 98,400 | 378 |
| 2025-01-24 | 374 | 374 | 370 | 372 | 59,600 | 372 |
| 2025-01-23 | 371 | 371 | 366 | 370 | 70,100 | 370 |
| 2025-01-22 | 371 | 374 | 370 | 371 | 54,600 | 371 |
| 2025-01-21 | 370 | 373 | 368 | 372 | 45,100 | 372 |
| 2025-01-20 | 366 | 373 | 366 | 370 | 46,700 | 370 |
| 2025-01-17 | 371 | 371 | 365 | 366 | 57,300 | 366 |
| 2025-01-16 | 369 | 375 | 368 | 369 | 79,200 | 369 |
| 2025-01-15 | 369 | 372 | 369 | 370 | 77,000 | 370 |
| 2025-01-14 | 374 | 374 | 366 | 368 | 107,100 | 368 |
| 2025-01-10 | 375 | 378 | 374 | 374 | 52,400 | 374 |
| 2025-01-09 | 382 | 383 | 377 | 377 | 82,800 | 377 |
| 2025-01-08 | 395 | 396 | 382 | 382 | 105,800 | 382 |
| 2025-01-07 | 393 | 398 | 393 | 396 | 81,100 | 396 |
| 2025-01-06 | 391 | 399 | 391 | 394 | 88,500 | 394 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株