2533 オエノンホールディングス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 373 | 378 | 365 | 368 | 142,500 | 368 |
2023-06-07 | 386 | 387 | 365 | 370 | 409,100 | 370 |
2023-06-06 | 383 | 392 | 383 | 386 | 135,200 | 386 |
2023-06-05 | 382 | 390 | 378 | 386 | 270,800 | 386 |
2023-06-02 | 378 | 382 | 368 | 374 | 208,800 | 374 |
2023-06-01 | 365 | 386 | 364 | 378 | 446,100 | 378 |
2023-05-31 | 356 | 368 | 350 | 362 | 217,800 | 362 |
2023-05-30 | 347 | 360 | 344 | 360 | 183,800 | 360 |
2023-05-29 | 351 | 355 | 344 | 344 | 163,200 | 344 |
2023-05-26 | 351 | 353 | 339 | 340 | 177,600 | 340 |
2023-05-25 | 355 | 360 | 335 | 349 | 473,500 | 349 |
2023-05-24 | 347 | 373 | 346 | 356 | 282,100 | 356 |
2023-05-23 | 350 | 363 | 340 | 349 | 320,800 | 349 |
2023-05-22 | 341 | 350 | 335 | 350 | 149,300 | 350 |
2023-05-19 | 329 | 347 | 329 | 341 | 276,500 | 341 |
2023-05-18 | 329 | 339 | 324 | 328 | 232,100 | 328 |
2023-05-17 | 324 | 339 | 324 | 334 | 350,100 | 334 |
2023-05-16 | 328 | 331 | 322 | 328 | 159,300 | 328 |
2023-05-15 | 324 | 330 | 319 | 326 | 347,700 | 326 |
2023-05-12 | 321 | 324 | 308 | 312 | 458,700 | 312 |
2023-05-11 | 353 | 354 | 314 | 326 | 1,695,500 | 326 |
2023-05-10 | 297 | 297 | 288 | 289 | 71,000 | 289 |
2023-05-09 | 290 | 297 | 290 | 292 | 127,000 | 292 |
2023-05-08 | 284 | 290 | 284 | 290 | 107,800 | 290 |
2023-05-02 | 287 | 287 | 281 | 285 | 58,700 | 285 |
2023-05-01 | 283 | 288 | 283 | 288 | 109,100 | 288 |
2023-04-28 | 277 | 283 | 277 | 283 | 52,800 | 283 |
2023-04-27 | 275 | 278 | 275 | 277 | 59,000 | 277 |
2023-04-26 | 283 | 283 | 277 | 277 | 51,800 | 277 |
2023-04-25 | 284 | 285 | 283 | 283 | 90,000 | 283 |
2023-04-24 | 280 | 284 | 280 | 284 | 44,000 | 284 |
2023-04-21 | 280 | 282 | 279 | 280 | 35,500 | 280 |
2023-04-20 | 282 | 282 | 279 | 279 | 40,800 | 279 |
2023-04-19 | 279 | 281 | 278 | 281 | 34,100 | 281 |
2023-04-18 | 278 | 280 | 277 | 279 | 52,500 | 279 |
2023-04-17 | 279 | 279 | 275 | 277 | 47,200 | 277 |
2023-04-14 | 275 | 278 | 272 | 277 | 59,400 | 277 |
2023-04-13 | 273 | 274 | 270 | 274 | 45,000 | 274 |
2023-04-12 | 274 | 274 | 271 | 273 | 42,700 | 273 |
2023-04-11 | 275 | 275 | 270 | 273 | 67,800 | 273 |
2023-04-10 | 277 | 277 | 270 | 272 | 79,500 | 272 |
2023-04-07 | 266 | 277 | 265 | 272 | 154,100 | 272 |
2023-04-06 | 268 | 271 | 266 | 266 | 76,100 | 266 |
2023-04-05 | 282 | 282 | 268 | 268 | 63,300 | 268 |
2023-04-04 | 277 | 283 | 275 | 283 | 84,200 | 283 |
2023-04-03 | 280 | 280 | 275 | 278 | 57,800 | 278 |
2023-03-31 | 280 | 280 | 272 | 275 | 60,200 | 275 |
2023-03-30 | 282 | 282 | 270 | 276 | 92,100 | 276 |
2023-03-29 | 269 | 283 | 268 | 283 | 156,100 | 283 |
2023-03-28 | 268 | 270 | 264 | 268 | 32,600 | 268 |
2023-03-27 | 266 | 267 | 264 | 266 | 44,600 | 266 |
2023-03-24 | 269 | 269 | 262 | 263 | 62,800 | 263 |
2023-03-23 | 260 | 262 | 258 | 262 | 32,900 | 262 |
2023-03-22 | 262 | 263 | 258 | 262 | 59,400 | 262 |
2023-03-20 | 263 | 263 | 254 | 255 | 56,400 | 255 |
2023-03-17 | 259 | 265 | 257 | 264 | 56,200 | 264 |
2023-03-16 | 255 | 257 | 252 | 256 | 78,200 | 256 |
2023-03-15 | 260 | 266 | 259 | 260 | 91,400 | 260 |
2023-03-14 | 270 | 270 | 258 | 258 | 104,300 | 258 |
2023-03-13 | 275 | 277 | 268 | 277 | 68,300 | 277 |
2023-03-10 | 280 | 282 | 276 | 276 | 106,000 | 276 |
2023-03-09 | 282 | 285 | 281 | 283 | 103,100 | 283 |
2023-03-08 | 280 | 286 | 280 | 281 | 112,700 | 281 |
2023-03-07 | 280 | 284 | 279 | 283 | 92,500 | 283 |
2023-03-06 | 273 | 280 | 272 | 280 | 128,800 | 280 |
2023-03-03 | 272 | 273 | 269 | 273 | 90,500 | 273 |
2023-03-02 | 273 | 273 | 268 | 270 | 46,000 | 270 |
2023-03-01 | 265 | 271 | 264 | 271 | 54,700 | 271 |
2023-02-28 | 267 | 268 | 265 | 266 | 34,600 | 266 |
2023-02-27 | 264 | 270 | 264 | 268 | 34,000 | 268 |
2023-02-24 | 268 | 268 | 265 | 268 | 54,600 | 268 |
2023-02-22 | 264 | 267 | 262 | 262 | 69,200 | 262 |
2023-02-21 | 269 | 274 | 269 | 272 | 81,500 | 272 |
2023-02-20 | 264 | 268 | 264 | 267 | 35,800 | 267 |
2023-02-17 | 263 | 266 | 263 | 264 | 21,800 | 264 |
2023-02-16 | 266 | 269 | 264 | 268 | 59,700 | 268 |
2023-02-15 | 267 | 269 | 264 | 264 | 29,700 | 264 |
2023-02-14 | 260 | 265 | 258 | 265 | 55,100 | 265 |
2023-02-13 | 261 | 261 | 252 | 257 | 59,400 | 257 |
2023-02-10 | 260 | 264 | 257 | 261 | 162,200 | 261 |
2023-02-09 | 254 | 258 | 254 | 258 | 34,100 | 258 |
2023-02-08 | 258 | 259 | 254 | 254 | 29,300 | 254 |
2023-02-07 | 257 | 258 | 256 | 258 | 24,700 | 258 |
2023-02-06 | 253 | 257 | 250 | 257 | 43,600 | 257 |
2023-02-03 | 250 | 252 | 250 | 250 | 61,900 | 250 |
2023-02-02 | 256 | 257 | 253 | 254 | 27,000 | 254 |
2023-02-01 | 255 | 257 | 253 | 256 | 38,500 | 256 |
2023-01-31 | 253 | 257 | 253 | 255 | 55,600 | 255 |
2023-01-30 | 258 | 258 | 252 | 253 | 101,100 | 253 |
2023-01-27 | 258 | 259 | 255 | 258 | 40,800 | 258 |
2023-01-26 | 259 | 259 | 256 | 257 | 35,400 | 257 |
2023-01-25 | 257 | 257 | 254 | 255 | 63,100 | 255 |
2023-01-24 | 252 | 257 | 252 | 257 | 74,200 | 257 |
2023-01-23 | 250 | 252 | 247 | 252 | 70,100 | 252 |
2023-01-20 | 243 | 251 | 243 | 248 | 60,300 | 248 |
2023-01-19 | 244 | 247 | 243 | 245 | 42,700 | 245 |
2023-01-18 | 244 | 246 | 242 | 245 | 88,700 | 245 |
2023-01-17 | 240 | 245 | 239 | 244 | 67,800 | 244 |
2023-01-16 | 237 | 240 | 236 | 238 | 65,400 | 238 |
2023-01-13 | 243 | 244 | 236 | 237 | 90,000 | 237 |
2023-01-12 | 245 | 246 | 242 | 244 | 79,800 | 244 |
2023-01-11 | 237 | 244 | 237 | 244 | 97,600 | 244 |
2023-01-10 | 236 | 240 | 233 | 234 | 77,400 | 234 |
2023-01-06 | 244 | 244 | 235 | 235 | 156,800 | 235 |
2023-01-05 | 252 | 252 | 241 | 241 | 145,100 | 241 |
2023-01-04 | 255 | 259 | 254 | 254 | 114,400 | 254 |
分割・併合履歴 : [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株