2533 オエノンホールディングス(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-17 | 413 | 424 | 411 | 419 | 128,800 | 419 |
2025-02-14 | 408 | 414 | 405 | 411 | 97,000 | 411 |
2025-02-13 | 392 | 409 | 389 | 408 | 160,800 | 408 |
2025-02-12 | 381 | 390 | 381 | 388 | 121,300 | 388 |
2025-02-10 | 380 | 385 | 379 | 385 | 89,300 | 385 |
2025-02-07 | 374 | 384 | 371 | 380 | 136,500 | 380 |
2025-02-06 | 377 | 377 | 373 | 373 | 26,600 | 373 |
2025-02-05 | 369 | 377 | 369 | 373 | 105,900 | 373 |
2025-02-04 | 373 | 374 | 366 | 366 | 77,300 | 366 |
2025-02-03 | 380 | 380 | 368 | 368 | 106,100 | 368 |
2025-01-31 | 380 | 390 | 373 | 384 | 166,200 | 384 |
2025-01-30 | 379 | 382 | 376 | 382 | 37,700 | 382 |
2025-01-29 | 386 | 388 | 377 | 378 | 69,000 | 378 |
2025-01-28 | 378 | 386 | 378 | 386 | 54,100 | 386 |
2025-01-27 | 377 | 384 | 376 | 378 | 98,400 | 378 |
2025-01-24 | 374 | 374 | 370 | 372 | 59,600 | 372 |
2025-01-23 | 371 | 371 | 366 | 370 | 70,100 | 370 |
2025-01-22 | 371 | 374 | 370 | 371 | 54,600 | 371 |
2025-01-21 | 370 | 373 | 368 | 372 | 45,100 | 372 |
2025-01-20 | 366 | 373 | 366 | 370 | 46,700 | 370 |
2025-01-17 | 371 | 371 | 365 | 366 | 57,300 | 366 |
2025-01-16 | 369 | 375 | 368 | 369 | 79,200 | 369 |
2025-01-15 | 369 | 372 | 369 | 370 | 77,000 | 370 |
2025-01-14 | 374 | 374 | 366 | 368 | 107,100 | 368 |
2025-01-10 | 375 | 378 | 374 | 374 | 52,400 | 374 |
2025-01-09 | 382 | 383 | 377 | 377 | 82,800 | 377 |
2025-01-08 | 395 | 396 | 382 | 382 | 105,800 | 382 |
2025-01-07 | 393 | 398 | 393 | 396 | 81,100 | 396 |
2025-01-06 | 391 | 399 | 391 | 394 | 88,500 | 394 |
分割・併合履歴 : [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株