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
2023-06-08373378365368142,500368
2023-06-07386387365370409,100370
2023-06-06383392383386135,200386
2023-06-05382390378386270,800386
2023-06-02378382368374208,800374
2023-06-01365386364378446,100378
2023-05-31356368350362217,800362
2023-05-30347360344360183,800360
2023-05-29351355344344163,200344
2023-05-26351353339340177,600340
2023-05-25355360335349473,500349
2023-05-24347373346356282,100356
2023-05-23350363340349320,800349
2023-05-22341350335350149,300350
2023-05-19329347329341276,500341
2023-05-18329339324328232,100328
2023-05-17324339324334350,100334
2023-05-16328331322328159,300328
2023-05-15324330319326347,700326
2023-05-12321324308312458,700312
2023-05-113533543143261,695,500326
2023-05-1029729728828971,000289
2023-05-09290297290292127,000292
2023-05-08284290284290107,800290
2023-05-0228728728128558,700285
2023-05-01283288283288109,100288
2023-04-2827728327728352,800283
2023-04-2727527827527759,000277
2023-04-2628328327727751,800277
2023-04-2528428528328390,000283
2023-04-2428028428028444,000284
2023-04-2128028227928035,500280
2023-04-2028228227927940,800279
2023-04-1927928127828134,100281
2023-04-1827828027727952,500279
2023-04-1727927927527747,200277
2023-04-1427527827227759,400277
2023-04-1327327427027445,000274
2023-04-1227427427127342,700273
2023-04-1127527527027367,800273
2023-04-1027727727027279,500272
2023-04-07266277265272154,100272
2023-04-0626827126626676,100266
2023-04-0528228226826863,300268
2023-04-0427728327528384,200283
2023-04-0328028027527857,800278
2023-03-3128028027227560,200275
2023-03-3028228227027692,100276
2023-03-29269283268283156,100283
2023-03-2826827026426832,600268
2023-03-2726626726426644,600266
2023-03-2426926926226362,800263
2023-03-2326026225826232,900262
2023-03-2226226325826259,400262
2023-03-2026326325425556,400255
2023-03-1725926525726456,200264
2023-03-1625525725225678,200256
2023-03-1526026625926091,400260
2023-03-14270270258258104,300258
2023-03-1327527726827768,300277
2023-03-10280282276276106,000276
2023-03-09282285281283103,100283
2023-03-08280286280281112,700281
2023-03-0728028427928392,500283
2023-03-06273280272280128,800280
2023-03-0327227326927390,500273
2023-03-0227327326827046,000270
2023-03-0126527126427154,700271
2023-02-2826726826526634,600266
2023-02-2726427026426834,000268
2023-02-2426826826526854,600268
2023-02-2226426726226269,200262
2023-02-2126927426927281,500272
2023-02-2026426826426735,800267
2023-02-1726326626326421,800264
2023-02-1626626926426859,700268
2023-02-1526726926426429,700264
2023-02-1426026525826555,100265
2023-02-1326126125225759,400257
2023-02-10260264257261162,200261
2023-02-0925425825425834,100258
2023-02-0825825925425429,300254
2023-02-0725725825625824,700258
2023-02-0625325725025743,600257
2023-02-0325025225025061,900250
2023-02-0225625725325427,000254
2023-02-0125525725325638,500256
2023-01-3125325725325555,600255
2023-01-30258258252253101,100253
2023-01-2725825925525840,800258
2023-01-2625925925625735,400257
2023-01-2525725725425563,100255
2023-01-2425225725225774,200257
2023-01-2325025224725270,100252
2023-01-2024325124324860,300248
2023-01-1924424724324542,700245
2023-01-1824424624224588,700245
2023-01-1724024523924467,800244
2023-01-1623724023623865,400238
2023-01-1324324423623790,000237
2023-01-1224524624224479,800244
2023-01-1123724423724497,600244
2023-01-1023624023323477,400234
2023-01-06244244235235156,800235
2023-01-05252252241241145,100241
2023-01-04255259254254114,400254

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