2533 オエノンホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2826727326627381,800273
2022-09-2726727326626781,700267
2022-09-2627327326726792,000267
2022-09-2227827827227466,400274
2022-09-2127727927427874,200278
2022-09-2027128227128098,300280
2022-09-16285287267267258,400267
2022-09-1528528928428641,200286
2022-09-1428428728428462,000284
2022-09-1328829128729144,500291
2022-09-1228828928628937,000289
2022-09-0928328828328570,300285
2022-09-0828028628028669,500286
2022-09-0727927927627770,300277
2022-09-0628128427927979,900279
2022-09-0528228328028049,200280
2022-09-0228328528028362,200283
2022-09-0128528528228267,000282
2022-08-3128728728528647,900286
2022-08-3028929028728842,000288
2022-08-2928929128928981,400289
2022-08-2629329529229530,600295
2022-08-2529729729129343,200293
2022-08-2429129229029240,900292
2022-08-2329029228929030,500290
2022-08-2229029328929352,300293
2022-08-1929729729129337,100293
2022-08-1829629829329346,600293
2022-08-1729529829429855,900298
2022-08-1629229429029150,500291
2022-08-1529529528829161,600291
2022-08-12287295285295166,600295
2022-08-1028528628228376,600283
2022-08-09289290285286104,100286
2022-08-0829229328828996,300289
2022-08-05299301292293121,800293
2022-08-0430130129629960,600299
2022-08-0330330329829870,700298
2022-08-0230730730130140,500301
2022-08-0130731030431073,400310
2022-07-2930730830330670,100306
2022-07-28304306297306402,200306
2022-07-2730730730130160,100301
2022-07-2630730830530652,100306
2022-07-2530730930430767,300307
2022-07-2230830930430856,500308
2022-07-2130630830430841,400308
2022-07-2030530830230885,400308
2022-07-1930230329930264,900302
2022-07-1530530630130445,700304
2022-07-1430430530130447,700304
2022-07-1330430930230446,600304
2022-07-1231131230330396,500303
2022-07-11310318310313156,300313
2022-07-08305313303305137,100305
2022-07-0730430930230661,000306
2022-07-0630130530130255,300302
2022-07-0530630730330350,200303
2022-07-0430130630130664,700306
2022-07-0130130529829896,300298
2022-06-3030630830130170,200301
2022-06-29310313304304159,200304
2022-06-28302309299309117,400309
2022-06-2730430429930230,100302
2022-06-2430330329930369,100303
2022-06-2329629929529955,200299
2022-06-2229729729429722,300297
2022-06-2129529729329653,900296
2022-06-2029929929229243,700292
2022-06-1729129828929673,400296
2022-06-1629129629129432,800294
2022-06-1529529629129178,200291
2022-06-1429529829529577,600295
2022-06-1329629829529544,600295
2022-06-1029830029629671,400296
2022-06-0930330630130370,900303
2022-06-0830130330030349,100303
2022-06-0729930129829960,800299
2022-06-0629629929529860,900298
2022-06-0330130129629641,100296
2022-06-0230330429829946,200299
2022-06-0129930429830447,600304
2022-05-31299300295299326,600299
2022-05-3029630029529777,400297
2022-05-2729629729229538,500295
2022-05-2629530029229256,500292
2022-05-2530330329529581,500295
2022-05-2430230229829877,600298
2022-05-2330630830030273,700302
2022-05-2029830529830541,200305
2022-05-1930030429829855,100298
2022-05-1830430430030446,100304
2022-05-1730030529930364,900303
2022-05-1630830930030075,400300
2022-05-1329831029831061,600310
2022-05-1230230329829850,500298
2022-05-1130130730030446,400304
2022-05-1031131130130175,300301
2022-05-0932432431131156,900311
2022-05-0631932731932779,500327
2022-05-0231732331532242,500322
2022-04-2830631730331754,100317
2022-04-2730530530030078,400300
2022-04-2630731030730727,300307
2022-04-25313314304307112,500307
2022-04-2231131430831435,900314
2022-04-2131031431031437,600314
2022-04-2030531030431034,400310
2022-04-1930330630130333,500303
2022-04-1830530730130437,500304
2022-04-1531631630630726,000307
2022-04-1430831430731427,200314
2022-04-1330530930230958,200309
2022-04-1231131130330566,000305
2022-04-1131631831031165,800311
2022-04-0832532531531977,900319
2022-04-0732332431832472,700324
2022-04-0632732832332357,900323
2022-04-0532833032533042,800330
2022-04-0432632732432430,300324
2022-04-0132332431632462,600324
2022-03-3132533032332393,400323
2022-03-3033333332732961,700329
2022-03-2933033432633474,800334
2022-03-2832933032533036,500330
2022-03-2533333332532856,300328
2022-03-2432933132433160,500331
2022-03-2332833332533387,900333
2022-03-2232833032332695,900326
2022-03-1833533733133354,400333
2022-03-1733533733033776,900337
2022-03-1633533533033356,500333
2022-03-1532933532633548,100335
2022-03-1433233232332869,100328
2022-03-1133634032932978,400329
2022-03-1033334533334570,900345
2022-03-0933933932432863,600328
2022-03-0833934333333963,600339
2022-03-0734534634134154,500341
2022-03-0434435034334758,900347
2022-03-0334334834234437,700344
2022-03-0234834933933957,900339
2022-03-0135335735135272,400352
2022-02-2835335634835360,400353
2022-02-2535035334735195,500351
2022-02-2433734933634953,400349
2022-02-2233834233633739,700337
2022-02-2134534834134649,400346
2022-02-1834334734234540,100345
2022-02-1734734734134432,800344
2022-02-1633934733934739,100347
2022-02-1534134433533956,300339
2022-02-1433334433234361,200343
2022-02-10340344324336105,200336
2022-02-0934434433833951,100339
2022-02-0834334634034437,800344
2022-02-0734134333833841,000338
2022-02-0434034533834562,800345
2022-02-0334534733933938,200339
2022-02-0233434633434656,700346
2022-02-0133333833333540,700335
2022-01-3133033132733142,900331
2022-01-2832733232533248,000332
2022-01-2733133232232280,700322
2022-01-2633133532933137,800331
2022-01-2533833833233362,400333
2022-01-2433033832933844,600338
2022-01-2132233032133045,700330
2022-01-2032132732132451,500324
2022-01-1932232732132195,100321
2022-01-1833533532832840,000328
2022-01-1733233332933342,700333
2022-01-1433433432933092,500330
2022-01-1333933933433642,100336
2022-01-1233834133633965,400339
2022-01-1134234233433740,500337
2022-01-0734834934134158,900341
2022-01-0635035134734859,600348
2022-01-0535735835035065,300350
2022-01-0436036135435760,200357

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