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
2024-10-0343243242242684,800426
2024-10-0242943242142472,400424
2024-10-0142843342343182,200431
2024-09-30427431421425103,500425
2024-09-2744044143543599,100435
2024-09-26425438425438211,900438
2024-09-2542542541742082,500420
2024-09-2442242541842475,300424
2024-09-20415421413419129,500419
2024-09-19411415406411104,300411
2024-09-1839940939640999,100409
2024-09-1739239739139677,100396
2024-09-1339139138738897,400388
2024-09-1238939038338952,200389
2024-09-1138839238238377,500383
2024-09-1038939338939236,900392
2024-09-0938439038038765,000387
2024-09-0639039238639065,200390
2024-09-0538939638638776,600387
2024-09-0439539838938967,400389
2024-09-0340040539539678,400396
2024-09-0240941039940055,500400
2024-08-3040741040640845,900408
2024-08-2940941240340748,200407
2024-08-2840240940240638,600406
2024-08-2740040539740352,400403
2024-08-2639840139439943,100399
2024-08-2339640039439880,500398
2024-08-2239639739039736,000397
2024-08-2139339738839358,500393
2024-08-2038639838539662,500396
2024-08-1939139138238338,700383
2024-08-1638839538339550,500395
2024-08-1538338337938245,600382
2024-08-1437338237038141,000381
2024-08-1337237536737453,800374
2024-08-09376384361369153,300369
2024-08-08368389368368111,500368
2024-08-0736939236938290,900382
2024-08-06370385369377125,800377
2024-08-05374377350365261,300365
2024-08-02400405390390150,400390
2024-08-01423424407408124,200408
2024-07-3141542941242990,900429
2024-07-30415425410419441,900419
2024-07-2942042641842389,400423
2024-07-2641442140941085,900410
2024-07-25422422413413120,600413
2024-07-2442943142042296,400422
2024-07-2343143642442991,500429
2024-07-22426436420424166,000424
2024-07-1942743142242482,400424
2024-07-18424435424428102,500428
2024-07-1742843242242498,800424
2024-07-16431435421426165,400426
2024-07-12419436416428259,000428
2024-07-11405424405419359,200419
2024-07-10398406397404157,600404
2024-07-09394416393398423,600398
2024-07-08372396372394327,000394
2024-07-0537837837037290,600372
2024-07-0437938037837964,000379
2024-07-0338038037537966,500379
2024-07-0238138237838064,500380
2024-07-01380383377381176,400381
2024-06-28384384376380101,600380
2024-06-2738238438138482,600384
2024-06-2638138338038393,000383
2024-06-25377382376382114,700382
2024-06-2437237536937586,800375
2024-06-21377380372372129,600372
2024-06-2037938137237692,700376
2024-06-19380382372377124,300377
2024-06-18369387369378320,200378
2024-06-17367367362367129,200367
2024-06-14363368363368165,200368
2024-06-1336936936536561,700365
2024-06-1237237236936966,800369
2024-06-1137337537137298,000372
2024-06-1036937436837479,600374
2024-06-0736737136737044,400370
2024-06-06368368364366108,800366
2024-06-05372372365367103,600367
2024-06-04371373370373128,000373
2024-06-03368372367371100,400371
2024-05-31359368358368192,100368
2024-05-3035536035435975,600359
2024-05-2936036135535558,100355
2024-05-2836036235735986,300359
2024-05-2736036035735958,100359
2024-05-2435536035436099,600360
2024-05-23350357348357125,700357
2024-05-2235135535035098,500350
2024-05-2135435435035037,300350
2024-05-2034835434835360,800353
2024-05-17345350345347105,700347
2024-05-16347347343345120,400345
2024-05-15348354347347108,000347
2024-05-14344351344348128,600348
2024-05-13346349341346257,700346
2024-05-1034935034734775,400347
2024-05-0935035234934948,200349
2024-05-0835535735135179,900351
2024-05-0735635935435872,200358
2024-05-0235836035735736,700357
2024-05-0135936235836091,800360
2024-04-3035435835335869,800358
2024-04-2635135434835488,400354
2024-04-25352353350350106,500350
2024-04-2434935134835172,700351
2024-04-2334934934634738,800347
2024-04-2234634934434770,300347
2024-04-19347349340340163,800340
2024-04-1834534734434563,500345
2024-04-1734534934434596,900345
2024-04-1635035234534593,900345
2024-04-1535235635235268,900352
2024-04-12357359354356103,600356
2024-04-1135435835335638,200356
2024-04-1035736235735844,700358
2024-04-0936236235936047,000360
2024-04-08357362356360146,100360
2024-04-0535335835035795,500357
2024-04-0435535835435773,600357
2024-04-0335335735135477,100354
2024-04-0235835935335398,000353
2024-04-0136236235535573,500355
2024-03-29357363357362107,400362
2024-03-28360364355356126,800356
2024-03-27356363355362172,300362
2024-03-2635635735335464,700354
2024-03-25359360355357115,000357
2024-03-2236036335836293,000362
2024-03-2136436435835894,400358
2024-03-19359364358364123,100364
2024-03-18354359353359158,100359
2024-03-15352356350352122,100352
2024-03-1434935234835290,500352
2024-03-1334635034334892,100348
2024-03-12340345336344133,300344
2024-03-11342344336340120,900340
2024-03-08340347337343168,400343
2024-03-0734334333933989,500339
2024-03-06335342334340163,300340
2024-03-05337339331337129,800337
2024-03-04345346337338235,500338
2024-03-01352353346346189,000346
2024-02-29353357350352189,400352
2024-02-28347353346352112,800352
2024-02-27346352346347103,300347
2024-02-26347349346346101,800346
2024-02-22346349343346153,400346
2024-02-2134934934634694,600346
2024-02-2035335434934997,700349
2024-02-19349352345351146,100351
2024-02-16352352347350172,900350
2024-02-15364365346349285,400349
2024-02-14366372360361322,200361
2024-02-13353367352366366,700366
2024-02-093653703313471,017,100347
2024-02-08369370361369287,900369
2024-02-07370373367369217,400369
2024-02-06376377370373255,100373
2024-02-05377384375376342,100376
2024-02-02370374364372237,500372
2024-02-01369373361368575,500368
2024-01-31363370363368219,700368
2024-01-30367371363363164,800363
2024-01-29365371362367252,800367
2024-01-26356363353361191,400361
2024-01-25354358352356184,000356
2024-01-24351354349353139,300353
2024-01-23351353349351217,800351
2024-01-22351352349351167,800351
2024-01-1935435635235384,900353
2024-01-1835735735335467,600354
2024-01-17354357353354182,800354
2024-01-16360361354355157,600355
2024-01-15355362354360136,900360
2024-01-12355357352355142,700355
2024-01-11361361355356203,200356
2024-01-10358361354359163,600359
2024-01-09351359349358327,100358
2024-01-05357357347348205,200348
2024-01-04353357348356170,600356

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