2533 オエノンホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-1940040440040422,200404
2021-04-1640040339940028,400400
2021-04-1539940139739927,000399
2021-04-1439840039740025,400400
2021-04-1339940139940132,700401
2021-04-1239940039740016,800400
2021-04-0940040139639955,000399
2021-04-0840440439839958,400399
2021-04-0740140940140925,600409
2021-04-0641041239840182,200401
2021-04-0541341440841147,200411
2021-04-0240741140441024,800410
2021-04-0141141540540576,900405
2021-03-3141741840940972,700409
2021-03-3042842841541997,900419
2021-03-29427428420428164,400428
2021-03-26425429421424147,300424
2021-03-25430432418428168,200428
2021-03-24419427416426419,600426
2021-03-2340940940140363,900403
2021-03-2240840940540778,800407
2021-03-1941141340741090,900410
2021-03-1841241440841462,900414
2021-03-1741141240641254,800412
2021-03-16404414404414115,300414
2021-03-15402411400406160,800406
2021-03-12402403396397147,700397
2021-03-1140840840440849,000408
2021-03-1040840840340864,100408
2021-03-09408409400408101,800408
2021-03-0840640740040658,500406
2021-03-0540140439440481,200404
2021-03-0439940139540135,100401
2021-03-0339940139340149,400401
2021-03-0240540539239694,200396
2021-03-0139840639640455,800404
2021-02-2639639939339374,500393
2021-02-2540240239239772,400397
2021-02-2440240239439784,800397
2021-02-2240040239840040,900400
2021-02-1940040239539950,300399
2021-02-1840240539540066,700400
2021-02-1740440740240549,300405
2021-02-1640440739640157,600401
2021-02-15394407393405113,200405
2021-02-12405416381383296,800383
2021-02-1040940940240646,800406
2021-02-0940640839940840,500408
2021-02-08402408402406110,300406
2021-02-0540040239640263,000402
2021-02-0440140339740083,800400
2021-02-03396405392403115,200403
2021-02-02395398390396192,900396
2021-02-0138138238038126,900381
2021-01-2938138638138168,300381
2021-01-2838538838238390,800383
2021-01-2738738938338656,800386
2021-01-2638538638138626,700386
2021-01-2538838838138443,400384
2021-01-2238538638038380,100383
2021-01-2138638938438677,300386
2021-01-2039639638638686,100386
2021-01-19387405383401147,400401
2021-01-1838738738438544,300385
2021-01-1538739138538684,000386
2021-01-1439439838838892,000388
2021-01-13409409394396106,900396
2021-01-1240540840040846,300408
2021-01-0840440740240764,200407
2021-01-0740340540040455,800404
2021-01-0640240239939946,700399
2021-01-0540040039740046,200400
2021-01-0440940939939960,100399

分割・併合履歴 : [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株