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
2024-05-2135435435035037,300350
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