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
2023-12-29	353	354	350	354	216,800	354
2023-12-28	357	359	353	354	577,900	354
2023-12-27	366	369	359	368	882,900	368
2023-12-26	364	367	362	367	364,600	367
2023-12-25	367	367	363	365	387,700	365
2023-12-22	362	367	362	366	388,100	366
2023-12-21	360	364	358	360	395,100	360
2023-12-20	359	363	359	360	295,400	360
2023-12-19	355	359	353	359	234,100	359
2023-12-18	356	357	351	353	465,700	353
2023-12-15	354	362	354	362	303,700	362
2023-12-14	358	359	350	353	479,400	353
2023-12-13	362	363	358	359	222,800	359
2023-12-12	365	366	359	360	212,000	360
2023-12-11	362	366	360	366	224,000	366
2023-12-08	366	367	355	358	426,200	358
2023-12-07	367	367	363	363	230,600	363
2023-12-06	366	371	366	368	204,500	368
2023-12-05	370	371	365	365	228,700	365
2023-12-04	372	373	368	370	229,800	370
2023-12-01	372	375	371	372	228,600	372
2023-11-30	374	376	369	374	349,700	374
2023-11-29	377	378	375	377	147,400	377
2023-11-28	378	379	374	375	156,200	375
2023-11-27	380	382	374	375	319,600	375
2023-11-24	384	385	379	380	186,200	380
2023-11-22	382	390	382	383	185,000	383
2023-11-21	384	385	378	383	256,900	383
2023-11-20	381	389	380	386	172,700	386
2023-11-17	378	383	377	381	142,100	381
2023-11-16	377	382	372	379	143,300	379
2023-11-15	380	380	373	377	156,400	377
2023-11-14	378	380	374	377	187,100	377
2023-11-13	393	396	377	377	375,900	377
2023-11-10	383	393	383	392	263,900	392
2023-11-09	376	383	374	382	365,200	382
2023-11-08	372	384	365	375	1,219,600	375
2023-11-07	424	433	414	417	461,900	417
2023-11-06	412	422	406	420	268,600	420
2023-11-02	406	409	401	404	120,000	404
2023-11-01	405	406	397	404	146,400	404
2023-10-31	383	397	383	397	149,600	397
2023-10-30	391	394	381	382	136,100	382
2023-10-27	384	395	384	395	155,600	395
2023-10-26	373	386	373	384	163,500	384
2023-10-25	377	379	371	375	107,300	375
2023-10-24	372	374	357	372	223,000	372
2023-10-23	381	383	372	372	136,100	372
2023-10-20	385	387	372	382	248,100	382
2023-10-19	384	390	384	385	74,700	385
2023-10-18	392	392	385	392	97,400	392
2023-10-17	396	398	385	389	200,700	389
2023-10-16	393	396	387	391	201,300	391
2023-10-13	410	411	394	396	148,300	396
2023-10-12	420	420	409	415	109,400	415
2023-10-11	424	428	415	415	133,100	415
2023-10-10	419	425	415	423	129,100	423
2023-10-06	403	421	403	412	201,300	412
2023-10-05	394	404	393	401	167,600	401
2023-10-04	392	400	387	390	286,800	390
2023-10-03	409	409	400	400	238,500	400
2023-10-02	428	433	412	413	320,500	413
2023-09-29	440	440	421	424	216,600	424
2023-09-28	440	448	435	439	250,700	439
2023-09-27	436	439	429	437	162,100	437
2023-09-26	448	448	437	438	128,700	438
2023-09-25	448	455	438	450	219,700	450
2023-09-22	428	444	426	441	148,000	441
2023-09-21	435	444	432	433	125,700	433
2023-09-20	455	458	437	439	236,100	439
2023-09-19	453	463	445	451	313,400	451
2023-09-15	428	457	425	453	439,400	453
2023-09-14	425	432	420	426	154,600	426
2023-09-13	437	437	419	421	203,300	421
2023-09-12	434	443	434	438	86,200	438
2023-09-11	433	445	427	433	276,700	433
2023-09-08	438	445	425	429	309,900	429
2023-09-07	437	455	437	440	357,100	440
2023-09-06	432	448	432	442	424,300	442
2023-09-05	432	435	418	431	354,600	431
2023-09-04	412	429	408	429	268,300	429
2023-09-01	415	416	401	415	456,200	415
2023-08-31	383	423	383	417	1,230,000	417
2023-08-30	378	378	368	369	110,600	369
2023-08-29	373	379	370	376	139,400	376
2023-08-28	365	370	363	369	133,700	369
2023-08-25	358	365	356	361	118,300	361
2023-08-24	357	364	356	363	95,100	363
2023-08-23	351	358	348	356	91,700	356
2023-08-22	357	359	350	351	103,900	351
2023-08-21	355	358	353	356	132,800	356
2023-08-18	366	368	355	357	234,600	357
2023-08-17	379	379	366	367	187,300	367
2023-08-16	362	380	360	380	175,000	380
2023-08-15	366	374	364	366	235,800	366
2023-08-14	357	369	357	364	242,100	364
2023-08-10	358	360	350	357	221,800	357
2023-08-09	361	365	352	361	298,000	361
2023-08-08	352	367	352	360	415,100	360
2023-08-07	353	366	344	347	740,800	347
2023-08-04	340	368	333	353	1,784,900	353
2023-08-03	327	341	327	340	294,800	340
2023-08-02	334	335	327	333	317,600	333
2023-08-01	342	342	323	334	740,400	334
2023-07-31	346	351	336	350	838,400	350
2023-07-28	361	368	357	361	240,600	361
2023-07-27	363	370	359	367	124,800	367
2023-07-26	369	369	363	366	61,100	366
2023-07-25	369	369	361	367	165,900	367
2023-07-24	367	374	363	369	226,100	369
2023-07-21	364	369	358	360	195,300	360
2023-07-20	358	369	357	360	234,600	360
2023-07-19	350	358	349	358	145,800	358
2023-07-18	346	354	344	345	80,900	345
2023-07-14	347	349	342	344	129,700	344
2023-07-13	342	348	342	343	218,000	343
2023-07-12	345	346	338	340	86,700	340
2023-07-11	339	353	339	343	237,000	343
2023-07-10	339	342	335	335	165,200	335
2023-07-07	332	341	332	337	165,900	337
2023-07-06	334	339	332	337	123,900	337
2023-07-05	341	342	336	339	111,200	339
2023-07-04	350	350	342	345	146,700	345
2023-07-03	349	353	345	350	188,200	350
2023-06-30	355	359	346	348	163,400	348
2023-06-29	358	362	355	358	194,600	358
2023-06-28	354	365	352	360	301,700	360
2023-06-27	342	351	338	349	141,400	349
2023-06-26	346	346	335	341	128,600	341
2023-06-23	350	354	343	352	213,000	352
2023-06-22	365	365	348	350	496,500	350
2023-06-21	366	372	363	365	139,300	365
2023-06-20	373	378	367	370	115,700	370
2023-06-19	370	372	359	372	148,400	372
2023-06-16	365	374	365	369	270,500	369
2023-06-15	368	377	365	365	158,500	365
2023-06-14	377	377	358	365	294,200	365
2023-06-13	381	386	374	377	147,300	377
2023-06-12	382	385	376	381	123,200	381
2023-06-09	373	383	369	378	230,700	378
2023-06-08	373	378	365	368	142,500	368
2023-06-07	386	387	365	370	409,100	370
2023-06-06	383	392	383	386	135,200	386
2023-06-05	382	390	378	386	270,800	386
2023-06-02	378	382	368	374	208,800	374
2023-06-01	365	386	364	378	446,100	378
2023-05-31	356	368	350	362	217,800	362
2023-05-30	347	360	344	360	183,800	360
2023-05-29	351	355	344	344	163,200	344
2023-05-26	351	353	339	340	177,600	340
2023-05-25	355	360	335	349	473,500	349
2023-05-24	347	373	346	356	282,100	356
2023-05-23	350	363	340	349	320,800	349
2023-05-22	341	350	335	350	149,300	350
2023-05-19	329	347	329	341	276,500	341
2023-05-18	329	339	324	328	232,100	328
2023-05-17	324	339	324	334	350,100	334
2023-05-16	328	331	322	328	159,300	328
2023-05-15	324	330	319	326	347,700	326
2023-05-12	321	324	308	312	458,700	312
2023-05-11	353	354	314	326	1,695,500	326
2023-05-10	297	297	288	289	71,000	289
2023-05-09	290	297	290	292	127,000	292
2023-05-08	284	290	284	290	107,800	290
2023-05-02	287	287	281	285	58,700	285
2023-05-01	283	288	283	288	109,100	288
2023-04-28	277	283	277	283	52,800	283
2023-04-27	275	278	275	277	59,000	277
2023-04-26	283	283	277	277	51,800	277
2023-04-25	284	285	283	283	90,000	283
2023-04-24	280	284	280	284	44,000	284
2023-04-21	280	282	279	280	35,500	280
2023-04-20	282	282	279	279	40,800	279
2023-04-19	279	281	278	281	34,100	281
2023-04-18	278	280	277	279	52,500	279
2023-04-17	279	279	275	277	47,200	277
2023-04-14	275	278	272	277	59,400	277
2023-04-13	273	274	270	274	45,000	274
2023-04-12	274	274	271	273	42,700	273
2023-04-11	275	275	270	273	67,800	273
2023-04-10	277	277	270	272	79,500	272
2023-04-07	266	277	265	272	154,100	272
2023-04-06	268	271	266	266	76,100	266
2023-04-05	282	282	268	268	63,300	268
2023-04-04	277	283	275	283	84,200	283
2023-04-03	280	280	275	278	57,800	278
2023-03-31	280	280	272	275	60,200	275
2023-03-30	282	282	270	276	92,100	276
2023-03-29	269	283	268	283	156,100	283
2023-03-28	268	270	264	268	32,600	268
2023-03-27	266	267	264	266	44,600	266
2023-03-24	269	269	262	263	62,800	263
2023-03-23	260	262	258	262	32,900	262
2023-03-22	262	263	258	262	59,400	262
2023-03-20	263	263	254	255	56,400	255
2023-03-17	259	265	257	264	56,200	264
2023-03-16	255	257	252	256	78,200	256
2023-03-15	260	266	259	260	91,400	260
2023-03-14	270	270	258	258	104,300	258
2023-03-13	275	277	268	277	68,300	277
2023-03-10	280	282	276	276	106,000	276
2023-03-09	282	285	281	283	103,100	283
2023-03-08	280	286	280	281	112,700	281
2023-03-07	280	284	279	283	92,500	283
2023-03-06	273	280	272	280	128,800	280
2023-03-03	272	273	269	273	90,500	273
2023-03-02	273	273	268	270	46,000	270
2023-03-01	265	271	264	271	54,700	271
2023-02-28	267	268	265	266	34,600	266
2023-02-27	264	270	264	268	34,000	268
2023-02-24	268	268	265	268	54,600	268
2023-02-22	264	267	262	262	69,200	262
2023-02-21	269	274	269	272	81,500	272
2023-02-20	264	268	264	267	35,800	267
2023-02-17	263	266	263	264	21,800	264
2023-02-16	266	269	264	268	59,700	268
2023-02-15	267	269	264	264	29,700	264
2023-02-14	260	265	258	265	55,100	265
2023-02-13	261	261	252	257	59,400	257
2023-02-10	260	264	257	261	162,200	261
2023-02-09	254	258	254	258	34,100	258
2023-02-08	258	259	254	254	29,300	254
2023-02-07	257	258	256	258	24,700	258
2023-02-06	253	257	250	257	43,600	257
2023-02-03	250	252	250	250	61,900	250
2023-02-02	256	257	253	254	27,000	254
2023-02-01	255	257	253	256	38,500	256
2023-01-31	253	257	253	255	55,600	255
2023-01-30	258	258	252	253	101,100	253
2023-01-27	258	259	255	258	40,800	258
2023-01-26	259	259	256	257	35,400	257
2023-01-25	257	257	254	255	63,100	255
2023-01-24	252	257	252	257	74,200	257
2023-01-23	250	252	247	252	70,100	252
2023-01-20	243	251	243	248	60,300	248
2023-01-19	244	247	243	245	42,700	245
2023-01-18	244	246	242	245	88,700	245
2023-01-17	240	245	239	244	67,800	244
2023-01-16	237	240	236	238	65,400	238
2023-01-13	243	244	236	237	90,000	237
2023-01-12	245	246	242	244	79,800	244
2023-01-11	237	244	237	244	97,600	244
2023-01-10	236	240	233	234	77,400	234
2023-01-06	244	244	235	235	156,800	235
2023-01-05	252	252	241	241	145,100	241
2023-01-04	255	259	254	254	114,400	254

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30