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 |
---|---|---|---|---|---|---|
2022-06-24 | 303 | 303 | 299 | 303 | 69,100 | 303 |
2022-06-23 | 296 | 299 | 295 | 299 | 55,200 | 299 |
2022-06-22 | 297 | 297 | 294 | 297 | 22,300 | 297 |
2022-06-21 | 295 | 297 | 293 | 296 | 53,900 | 296 |
2022-06-20 | 299 | 299 | 292 | 292 | 43,700 | 292 |
2022-06-17 | 291 | 298 | 289 | 296 | 73,400 | 296 |
2022-06-16 | 291 | 296 | 291 | 294 | 32,800 | 294 |
2022-06-15 | 295 | 296 | 291 | 291 | 78,200 | 291 |
2022-06-14 | 295 | 298 | 295 | 295 | 77,600 | 295 |
2022-06-13 | 296 | 298 | 295 | 295 | 44,600 | 295 |
2022-06-10 | 298 | 300 | 296 | 296 | 71,400 | 296 |
2022-06-09 | 303 | 306 | 301 | 303 | 70,900 | 303 |
2022-06-08 | 301 | 303 | 300 | 303 | 49,100 | 303 |
2022-06-07 | 299 | 301 | 298 | 299 | 60,800 | 299 |
2022-06-06 | 296 | 299 | 295 | 298 | 60,900 | 298 |
2022-06-03 | 301 | 301 | 296 | 296 | 41,100 | 296 |
2022-06-02 | 303 | 304 | 298 | 299 | 46,200 | 299 |
2022-06-01 | 299 | 304 | 298 | 304 | 47,600 | 304 |
2022-05-31 | 299 | 300 | 295 | 299 | 326,600 | 299 |
2022-05-30 | 296 | 300 | 295 | 297 | 77,400 | 297 |
2022-05-27 | 296 | 297 | 292 | 295 | 38,500 | 295 |
2022-05-26 | 295 | 300 | 292 | 292 | 56,500 | 292 |
2022-05-25 | 303 | 303 | 295 | 295 | 81,500 | 295 |
2022-05-24 | 302 | 302 | 298 | 298 | 77,600 | 298 |
2022-05-23 | 306 | 308 | 300 | 302 | 73,700 | 302 |
2022-05-20 | 298 | 305 | 298 | 305 | 41,200 | 305 |
2022-05-19 | 300 | 304 | 298 | 298 | 55,100 | 298 |
2022-05-18 | 304 | 304 | 300 | 304 | 46,100 | 304 |
2022-05-17 | 300 | 305 | 299 | 303 | 64,900 | 303 |
2022-05-16 | 308 | 309 | 300 | 300 | 75,400 | 300 |
2022-05-13 | 298 | 310 | 298 | 310 | 61,600 | 310 |
2022-05-12 | 302 | 303 | 298 | 298 | 50,500 | 298 |
2022-05-11 | 301 | 307 | 300 | 304 | 46,400 | 304 |
2022-05-10 | 311 | 311 | 301 | 301 | 75,300 | 301 |
2022-05-09 | 324 | 324 | 311 | 311 | 56,900 | 311 |
2022-05-06 | 319 | 327 | 319 | 327 | 79,500 | 327 |
2022-05-02 | 317 | 323 | 315 | 322 | 42,500 | 322 |
2022-04-28 | 306 | 317 | 303 | 317 | 54,100 | 317 |
2022-04-27 | 305 | 305 | 300 | 300 | 78,400 | 300 |
2022-04-26 | 307 | 310 | 307 | 307 | 27,300 | 307 |
2022-04-25 | 313 | 314 | 304 | 307 | 112,500 | 307 |
2022-04-22 | 311 | 314 | 308 | 314 | 35,900 | 314 |
2022-04-21 | 310 | 314 | 310 | 314 | 37,600 | 314 |
2022-04-20 | 305 | 310 | 304 | 310 | 34,400 | 310 |
2022-04-19 | 303 | 306 | 301 | 303 | 33,500 | 303 |
2022-04-18 | 305 | 307 | 301 | 304 | 37,500 | 304 |
2022-04-15 | 316 | 316 | 306 | 307 | 26,000 | 307 |
2022-04-14 | 308 | 314 | 307 | 314 | 27,200 | 314 |
2022-04-13 | 305 | 309 | 302 | 309 | 58,200 | 309 |
2022-04-12 | 311 | 311 | 303 | 305 | 66,000 | 305 |
2022-04-11 | 316 | 318 | 310 | 311 | 65,800 | 311 |
2022-04-08 | 325 | 325 | 315 | 319 | 77,900 | 319 |
2022-04-07 | 323 | 324 | 318 | 324 | 72,700 | 324 |
2022-04-06 | 327 | 328 | 323 | 323 | 57,900 | 323 |
2022-04-05 | 328 | 330 | 325 | 330 | 42,800 | 330 |
2022-04-04 | 326 | 327 | 324 | 324 | 30,300 | 324 |
2022-04-01 | 323 | 324 | 316 | 324 | 62,600 | 324 |
2022-03-31 | 325 | 330 | 323 | 323 | 93,400 | 323 |
2022-03-30 | 333 | 333 | 327 | 329 | 61,700 | 329 |
2022-03-29 | 330 | 334 | 326 | 334 | 74,800 | 334 |
2022-03-28 | 329 | 330 | 325 | 330 | 36,500 | 330 |
2022-03-25 | 333 | 333 | 325 | 328 | 56,300 | 328 |
2022-03-24 | 329 | 331 | 324 | 331 | 60,500 | 331 |
2022-03-23 | 328 | 333 | 325 | 333 | 87,900 | 333 |
2022-03-22 | 328 | 330 | 323 | 326 | 95,900 | 326 |
2022-03-18 | 335 | 337 | 331 | 333 | 54,400 | 333 |
2022-03-17 | 335 | 337 | 330 | 337 | 76,900 | 337 |
2022-03-16 | 335 | 335 | 330 | 333 | 56,500 | 333 |
2022-03-15 | 329 | 335 | 326 | 335 | 48,100 | 335 |
2022-03-14 | 332 | 332 | 323 | 328 | 69,100 | 328 |
2022-03-11 | 336 | 340 | 329 | 329 | 78,400 | 329 |
2022-03-10 | 333 | 345 | 333 | 345 | 70,900 | 345 |
2022-03-09 | 339 | 339 | 324 | 328 | 63,600 | 328 |
2022-03-08 | 339 | 343 | 333 | 339 | 63,600 | 339 |
2022-03-07 | 345 | 346 | 341 | 341 | 54,500 | 341 |
2022-03-04 | 344 | 350 | 343 | 347 | 58,900 | 347 |
2022-03-03 | 343 | 348 | 342 | 344 | 37,700 | 344 |
2022-03-02 | 348 | 349 | 339 | 339 | 57,900 | 339 |
2022-03-01 | 353 | 357 | 351 | 352 | 72,400 | 352 |
2022-02-28 | 353 | 356 | 348 | 353 | 60,400 | 353 |
2022-02-25 | 350 | 353 | 347 | 351 | 95,500 | 351 |
2022-02-24 | 337 | 349 | 336 | 349 | 53,400 | 349 |
2022-02-22 | 338 | 342 | 336 | 337 | 39,700 | 337 |
2022-02-21 | 345 | 348 | 341 | 346 | 49,400 | 346 |
2022-02-18 | 343 | 347 | 342 | 345 | 40,100 | 345 |
2022-02-17 | 347 | 347 | 341 | 344 | 32,800 | 344 |
2022-02-16 | 339 | 347 | 339 | 347 | 39,100 | 347 |
2022-02-15 | 341 | 344 | 335 | 339 | 56,300 | 339 |
2022-02-14 | 333 | 344 | 332 | 343 | 61,200 | 343 |
2022-02-10 | 340 | 344 | 324 | 336 | 105,200 | 336 |
2022-02-09 | 344 | 344 | 338 | 339 | 51,100 | 339 |
2022-02-08 | 343 | 346 | 340 | 344 | 37,800 | 344 |
2022-02-07 | 341 | 343 | 338 | 338 | 41,000 | 338 |
2022-02-04 | 340 | 345 | 338 | 345 | 62,800 | 345 |
2022-02-03 | 345 | 347 | 339 | 339 | 38,200 | 339 |
2022-02-02 | 334 | 346 | 334 | 346 | 56,700 | 346 |
2022-02-01 | 333 | 338 | 333 | 335 | 40,700 | 335 |
2022-01-31 | 330 | 331 | 327 | 331 | 42,900 | 331 |
2022-01-28 | 327 | 332 | 325 | 332 | 48,000 | 332 |
2022-01-27 | 331 | 332 | 322 | 322 | 80,700 | 322 |
2022-01-26 | 331 | 335 | 329 | 331 | 37,800 | 331 |
2022-01-25 | 338 | 338 | 332 | 333 | 62,400 | 333 |
2022-01-24 | 330 | 338 | 329 | 338 | 44,600 | 338 |
2022-01-21 | 322 | 330 | 321 | 330 | 45,700 | 330 |
2022-01-20 | 321 | 327 | 321 | 324 | 51,500 | 324 |
2022-01-19 | 322 | 327 | 321 | 321 | 95,100 | 321 |
2022-01-18 | 335 | 335 | 328 | 328 | 40,000 | 328 |
2022-01-17 | 332 | 333 | 329 | 333 | 42,700 | 333 |
2022-01-14 | 334 | 334 | 329 | 330 | 92,500 | 330 |
2022-01-13 | 339 | 339 | 334 | 336 | 42,100 | 336 |
2022-01-12 | 338 | 341 | 336 | 339 | 65,400 | 339 |
2022-01-11 | 342 | 342 | 334 | 337 | 40,500 | 337 |
2022-01-07 | 348 | 349 | 341 | 341 | 58,900 | 341 |
2022-01-06 | 350 | 351 | 347 | 348 | 59,600 | 348 |
2022-01-05 | 357 | 358 | 350 | 350 | 65,300 | 350 |
2022-01-04 | 360 | 361 | 354 | 357 | 60,200 | 357 |
分割・併合履歴 : [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株