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
2021-08-0337838137437434,000374
2021-08-0237738337338363,500383
2021-07-3037937937137131,300371
2021-07-2937838037637935,500379
2021-07-2838038037837911,300379
2021-07-2738138337738332,900383
2021-07-2638238237637928,800379
2021-07-2138038037537946,500379
2021-07-2036737436737239,400372
2021-07-1937037136836834,400368
2021-07-1637237437137121,900371
2021-07-1538038037137242,700372
2021-07-1437838137738021,100380
2021-07-1337838037638036,700380
2021-07-1237637837237837,200378
2021-07-0936836936336895,500368
2021-07-0837037736936965,600369
2021-07-0737337437137134,700371
2021-07-0637637637237320,400373
2021-07-0537537737337324,000373
2021-07-0237937937637929,500379
2021-07-0137137936837769,600377
2021-06-3037537737137189,200371
2021-06-2938738738138582,200385
2021-06-2838238437838340,400383
2021-06-2538238337838149,500381
2021-06-2437638037538020,300380
2021-06-2337938137637928,000379
2021-06-2237638037237962,900379
2021-06-2137237737037074,600370
2021-06-1838038037337450,400374
2021-06-1737938037537842,300378
2021-06-1637437937437961,800379
2021-06-1537337737337470,100374
2021-06-1438038037137255,100372
2021-06-1138238237737772,100377
2021-06-1038138437938149,000381
2021-06-0938438738238353,700383
2021-06-0837838337838235,900382
2021-06-0738038237737754,000377
2021-06-0438038237438078,700380
2021-06-0337738137738138,800381
2021-06-0237838037437592,300375
2021-06-0137838237738248,500382
2021-05-3138438437737760,600377
2021-05-2838138537738477,900384
2021-05-2738138537837863,400378
2021-05-2638538638138171,200381
2021-05-2538939038638950,800389
2021-05-2438639138639041,200390
2021-05-2139039238638643,300386
2021-05-2039039439039038,700390
2021-05-1939139438939245,800392
2021-05-1838839338639256,500392
2021-05-1738739038538732,200387
2021-05-1438239138038559,800385
2021-05-13381387377377101,800377
2021-05-12385389380380122,800380
2021-05-1139239438338497,300384
2021-05-1039239739039345,300393
2021-05-0739239939039041,400390
2021-05-0638839538839039,700390
2021-04-3038839238738746,600387
2021-04-2839239438838844,000388
2021-04-2739439539139155,000391
2021-04-2640140139439448,400394
2021-04-2340040139840178,500401
2021-04-2239539839339851,900398
2021-04-2139239639039186,100391
2021-04-2039940039639651,300396
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