2533 オエノンホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	303	303	299	303	69,100	303
2022-06-23	296	299	295	299	55,200	299
2022-06-22	297	297	294	297	22,300	297
2022-06-21	295	297	293	296	53,900	296
2022-06-20	299	299	292	292	43,700	292
2022-06-17	291	298	289	296	73,400	296
2022-06-16	291	296	291	294	32,800	294
2022-06-15	295	296	291	291	78,200	291
2022-06-14	295	298	295	295	77,600	295
2022-06-13	296	298	295	295	44,600	295
2022-06-10	298	300	296	296	71,400	296
2022-06-09	303	306	301	303	70,900	303
2022-06-08	301	303	300	303	49,100	303
2022-06-07	299	301	298	299	60,800	299
2022-06-06	296	299	295	298	60,900	298
2022-06-03	301	301	296	296	41,100	296
2022-06-02	303	304	298	299	46,200	299
2022-06-01	299	304	298	304	47,600	304
2022-05-31	299	300	295	299	326,600	299
2022-05-30	296	300	295	297	77,400	297
2022-05-27	296	297	292	295	38,500	295
2022-05-26	295	300	292	292	56,500	292
2022-05-25	303	303	295	295	81,500	295
2022-05-24	302	302	298	298	77,600	298
2022-05-23	306	308	300	302	73,700	302
2022-05-20	298	305	298	305	41,200	305
2022-05-19	300	304	298	298	55,100	298
2022-05-18	304	304	300	304	46,100	304
2022-05-17	300	305	299	303	64,900	303
2022-05-16	308	309	300	300	75,400	300
2022-05-13	298	310	298	310	61,600	310
2022-05-12	302	303	298	298	50,500	298
2022-05-11	301	307	300	304	46,400	304
2022-05-10	311	311	301	301	75,300	301
2022-05-09	324	324	311	311	56,900	311
2022-05-06	319	327	319	327	79,500	327
2022-05-02	317	323	315	322	42,500	322
2022-04-28	306	317	303	317	54,100	317
2022-04-27	305	305	300	300	78,400	300
2022-04-26	307	310	307	307	27,300	307
2022-04-25	313	314	304	307	112,500	307
2022-04-22	311	314	308	314	35,900	314
2022-04-21	310	314	310	314	37,600	314
2022-04-20	305	310	304	310	34,400	310
2022-04-19	303	306	301	303	33,500	303
2022-04-18	305	307	301	304	37,500	304
2022-04-15	316	316	306	307	26,000	307
2022-04-14	308	314	307	314	27,200	314
2022-04-13	305	309	302	309	58,200	309
2022-04-12	311	311	303	305	66,000	305
2022-04-11	316	318	310	311	65,800	311
2022-04-08	325	325	315	319	77,900	319
2022-04-07	323	324	318	324	72,700	324
2022-04-06	327	328	323	323	57,900	323
2022-04-05	328	330	325	330	42,800	330
2022-04-04	326	327	324	324	30,300	324
2022-04-01	323	324	316	324	62,600	324
2022-03-31	325	330	323	323	93,400	323
2022-03-30	333	333	327	329	61,700	329
2022-03-29	330	334	326	334	74,800	334
2022-03-28	329	330	325	330	36,500	330
2022-03-25	333	333	325	328	56,300	328
2022-03-24	329	331	324	331	60,500	331
2022-03-23	328	333	325	333	87,900	333
2022-03-22	328	330	323	326	95,900	326
2022-03-18	335	337	331	333	54,400	333
2022-03-17	335	337	330	337	76,900	337
2022-03-16	335	335	330	333	56,500	333
2022-03-15	329	335	326	335	48,100	335
2022-03-14	332	332	323	328	69,100	328
2022-03-11	336	340	329	329	78,400	329
2022-03-10	333	345	333	345	70,900	345
2022-03-09	339	339	324	328	63,600	328
2022-03-08	339	343	333	339	63,600	339
2022-03-07	345	346	341	341	54,500	341
2022-03-04	344	350	343	347	58,900	347
2022-03-03	343	348	342	344	37,700	344
2022-03-02	348	349	339	339	57,900	339
2022-03-01	353	357	351	352	72,400	352
2022-02-28	353	356	348	353	60,400	353
2022-02-25	350	353	347	351	95,500	351
2022-02-24	337	349	336	349	53,400	349
2022-02-22	338	342	336	337	39,700	337
2022-02-21	345	348	341	346	49,400	346
2022-02-18	343	347	342	345	40,100	345
2022-02-17	347	347	341	344	32,800	344
2022-02-16	339	347	339	347	39,100	347
2022-02-15	341	344	335	339	56,300	339
2022-02-14	333	344	332	343	61,200	343
2022-02-10	340	344	324	336	105,200	336
2022-02-09	344	344	338	339	51,100	339
2022-02-08	343	346	340	344	37,800	344
2022-02-07	341	343	338	338	41,000	338
2022-02-04	340	345	338	345	62,800	345
2022-02-03	345	347	339	339	38,200	339
2022-02-02	334	346	334	346	56,700	346
2022-02-01	333	338	333	335	40,700	335
2022-01-31	330	331	327	331	42,900	331
2022-01-28	327	332	325	332	48,000	332
2022-01-27	331	332	322	322	80,700	322
2022-01-26	331	335	329	331	37,800	331
2022-01-25	338	338	332	333	62,400	333
2022-01-24	330	338	329	338	44,600	338
2022-01-21	322	330	321	330	45,700	330
2022-01-20	321	327	321	324	51,500	324
2022-01-19	322	327	321	321	95,100	321
2022-01-18	335	335	328	328	40,000	328
2022-01-17	332	333	329	333	42,700	333
2022-01-14	334	334	329	330	92,500	330
2022-01-13	339	339	334	336	42,100	336
2022-01-12	338	341	336	339	65,400	339
2022-01-11	342	342	334	337	40,500	337
2022-01-07	348	349	341	341	58,900	341
2022-01-06	350	351	347	348	59,600	348
2022-01-05	357	358	350	350	65,300	350
2022-01-04	360	361	354	357	60,200	357

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