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