オエノンホールディングス(2533)の株価時系列情報
オエノンホールディングス(2533)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 397 | 400 | 397 | 397 | 79,800 |
2019/12/27 | 397 | 401 | 397 | 399 | 323,300 |
2019/12/26 | 400 | 402 | 399 | 401 | 564,400 |
2019/12/25 | 403 | 403 | 399 | 399 | 220,600 |
2019/12/24 | 400 | 402 | 400 | 402 | 129,000 |
2019/12/23 | 402 | 404 | 400 | 401 | 206,200 |
2019/12/20 | 400 | 403 | 399 | 401 | 267,200 |
2019/12/19 | 401 | 402 | 399 | 399 | 170,200 |
2019/12/18 | 402 | 402 | 398 | 399 | 142,100 |
2019/12/17 | 400 | 402 | 397 | 400 | 269,600 |
2019/12/16 | 402 | 406 | 400 | 401 | 135,000 |
2019/12/13 | 404 | 405 | 401 | 402 | 199,200 |
2019/12/12 | 401 | 402 | 398 | 400 | 117,900 |
2019/12/11 | 406 | 407 | 399 | 399 | 117,100 |
2019/12/10 | 404 | 408 | 402 | 406 | 113,200 |
2019/12/09 | 402 | 404 | 401 | 401 | 126,100 |
2019/12/06 | 402 | 402 | 399 | 401 | 136,800 |
2019/12/05 | 400 | 402 | 398 | 398 | 94,900 |
2019/12/04 | 399 | 404 | 398 | 400 | 161,200 |
2019/12/03 | 403 | 405 | 399 | 399 | 171,600 |
2019/12/02 | 409 | 413 | 405 | 405 | 148,800 |
2019/11/29 | 408 | 410 | 405 | 409 | 159,500 |
2019/11/28 | 395 | 398 | 392 | 396 | 62,100 |
2019/11/27 | 396 | 398 | 393 | 395 | 78,500 |
2019/11/26 | 400 | 400 | 396 | 396 | 47,300 |
2019/11/25 | 398 | 400 | 397 | 397 | 55,400 |
2019/11/22 | 399 | 402 | 392 | 401 | 89,500 |
2019/11/21 | 392 | 400 | 389 | 399 | 190,400 |
2019/11/20 | 394 | 395 | 387 | 389 | 113,700 |
2019/11/19 | 403 | 403 | 392 | 396 | 119,400 |
2019/11/18 | 389 | 408 | 389 | 406 | 150,100 |
2019/11/15 | 388 | 391 | 387 | 388 | 71,400 |
2019/11/14 | 384 | 386 | 381 | 386 | 84,700 |
2019/11/13 | 383 | 385 | 382 | 384 | 33,100 |
2019/11/12 | 386 | 389 | 381 | 382 | 70,500 |
2019/11/11 | 384 | 387 | 382 | 383 | 107,600 |
2019/11/08 | 392 | 392 | 384 | 384 | 121,400 |
2019/11/07 | 401 | 401 | 385 | 386 | 183,100 |
2019/11/06 | 407 | 408 | 399 | 401 | 146,500 |
2019/11/05 | 400 | 408 | 397 | 404 | 199,800 |
2019/11/01 | 396 | 396 | 389 | 392 | 138,300 |
2019/10/31 | 411 | 413 | 400 | 400 | 106,300 |
2019/10/30 | 409 | 418 | 405 | 411 | 168,800 |
2019/10/29 | 410 | 410 | 404 | 407 | 88,200 |
2019/10/28 | 407 | 407 | 403 | 406 | 39,700 |
2019/10/25 | 410 | 410 | 405 | 409 | 58,300 |
2019/10/24 | 407 | 410 | 401 | 406 | 57,100 |
2019/10/23 | 411 | 411 | 402 | 407 | 96,200 |
2019/10/21 | 395 | 412 | 394 | 411 | 130,000 |
2019/10/18 | 386 | 399 | 386 | 395 | 84,600 |
2019/10/17 | 393 | 393 | 385 | 385 | 96,800 |
2019/10/16 | 389 | 399 | 387 | 399 | 101,900 |
2019/10/15 | 378 | 386 | 376 | 386 | 113,700 |
2019/10/11 | 379 | 380 | 372 | 375 | 89,800 |
2019/10/10 | 379 | 382 | 376 | 380 | 34,100 |
2019/10/09 | 379 | 385 | 379 | 379 | 43,500 |
2019/10/08 | 380 | 383 | 379 | 380 | 58,900 |
2019/10/07 | 380 | 380 | 375 | 378 | 48,300 |
2019/10/04 | 384 | 384 | 380 | 380 | 37,700 |
2019/10/03 | 384 | 386 | 383 | 386 | 37,600 |
2019/10/02 | 393 | 395 | 388 | 390 | 77,000 |
2019/10/01 | 392 | 395 | 388 | 393 | 34,400 |
2019/09/30 | 395 | 395 | 385 | 387 | 63,500 |
2019/09/27 | 403 | 403 | 392 | 395 | 62,300 |
2019/09/26 | 403 | 405 | 396 | 397 | 92,300 |
2019/09/25 | 407 | 407 | 398 | 400 | 62,500 |
2019/09/24 | 405 | 408 | 400 | 402 | 72,200 |
2019/09/20 | 401 | 401 | 397 | 401 | 36,000 |
2019/09/19 | 399 | 400 | 395 | 400 | 57,300 |
2019/09/18 | 399 | 400 | 392 | 396 | 50,000 |
2019/09/17 | 393 | 397 | 390 | 396 | 63,700 |
2019/09/13 | 379 | 391 | 377 | 390 | 145,200 |
2019/09/12 | 376 | 385 | 374 | 380 | 83,400 |
2019/09/11 | 368 | 380 | 367 | 380 | 70,200 |
2019/09/10 | 374 | 376 | 366 | 369 | 111,000 |
2019/09/09 | 377 | 378 | 370 | 373 | 76,400 |
2019/09/06 | 377 | 380 | 373 | 374 | 58,700 |
2019/09/05 | 362 | 377 | 362 | 377 | 65,600 |
2019/09/04 | 366 | 369 | 362 | 364 | 71,800 |
2019/09/03 | 361 | 367 | 361 | 367 | 22,000 |
2019/09/02 | 364 | 368 | 362 | 363 | 39,400 |
2019/08/30 | 366 | 369 | 363 | 369 | 52,100 |
2019/08/29 | 357 | 366 | 357 | 365 | 39,900 |
2019/08/28 | 359 | 360 | 355 | 359 | 35,100 |
2019/08/27 | 364 | 364 | 359 | 359 | 25,900 |
2019/08/26 | 359 | 361 | 357 | 357 | 95,200 |
2019/08/23 | 370 | 370 | 361 | 367 | 50,600 |
2019/08/22 | 365 | 367 | 362 | 364 | 43,200 |
2019/08/21 | 358 | 363 | 358 | 362 | 33,600 |
2019/08/20 | 358 | 362 | 358 | 362 | 28,800 |
2019/08/19 | 361 | 361 | 357 | 359 | 33,500 |
2019/08/16 | 359 | 361 | 358 | 359 | 30,000 |
2019/08/15 | 359 | 363 | 354 | 361 | 49,700 |
2019/08/14 | 361 | 365 | 357 | 365 | 48,800 |
2019/08/13 | 357 | 362 | 357 | 360 | 65,700 |
2019/08/09 | 366 | 366 | 363 | 365 | 33,800 |
2019/08/08 | 363 | 368 | 363 | 365 | 62,600 |
2019/08/07 | 366 | 369 | 362 | 367 | 61,500 |
2019/08/06 | 367 | 376 | 367 | 368 | 111,700 |
2019/08/05 | 383 | 386 | 373 | 375 | 163,700 |
2019/08/02 | 375 | 380 | 374 | 379 | 136,800 |
2019/08/01 | 385 | 388 | 382 | 383 | 51,500 |
2019/07/31 | 385 | 392 | 385 | 385 | 66,800 |
2019/07/30 | 381 | 388 | 379 | 388 | 158,900 |
2019/07/29 | 380 | 381 | 375 | 379 | 86,600 |
2019/07/26 | 374 | 376 | 370 | 375 | 71,400 |
2019/07/25 | 376 | 377 | 372 | 375 | 60,800 |
2019/07/24 | 375 | 377 | 371 | 377 | 51,000 |
2019/07/23 | 372 | 375 | 371 | 375 | 29,300 |
2019/07/22 | 376 | 378 | 372 | 372 | 64,200 |
2019/07/19 | 368 | 379 | 368 | 377 | 40,900 |
2019/07/18 | 377 | 377 | 368 | 368 | 132,300 |
2019/07/17 | 377 | 379 | 373 | 375 | 52,800 |
2019/07/16 | 376 | 380 | 374 | 377 | 82,500 |
2019/07/12 | 387 | 388 | 382 | 383 | 58,300 |
2019/07/11 | 382 | 388 | 381 | 387 | 108,800 |
2019/07/10 | 372 | 380 | 372 | 375 | 109,400 |
2019/07/09 | 375 | 379 | 372 | 373 | 60,400 |
2019/07/08 | 376 | 381 | 375 | 376 | 150,000 |
2019/07/05 | 386 | 388 | 373 | 378 | 120,900 |
2019/07/04 | 378 | 388 | 378 | 388 | 44,200 |
2019/07/03 | 365 | 376 | 365 | 375 | 60,900 |
2019/07/02 | 359 | 365 | 357 | 363 | 62,400 |
2019/07/01 | 349 | 360 | 349 | 360 | 92,600 |
2019/06/28 | 348 | 353 | 345 | 345 | 108,900 |
2019/06/27 | 355 | 356 | 348 | 349 | 64,100 |
2019/06/26 | 358 | 359 | 355 | 355 | 50,500 |
2019/06/25 | 364 | 365 | 360 | 361 | 72,300 |
2019/06/24 | 360 | 363 | 359 | 363 | 52,500 |
2019/06/21 | 358 | 363 | 358 | 359 | 73,400 |
2019/06/20 | 359 | 359 | 356 | 359 | 28,800 |
2019/06/19 | 358 | 360 | 355 | 357 | 49,000 |
2019/06/18 | 362 | 363 | 355 | 355 | 100,600 |
2019/06/17 | 363 | 365 | 361 | 362 | 39,500 |
2019/06/14 | 362 | 365 | 359 | 365 | 69,500 |
2019/06/13 | 362 | 364 | 358 | 360 | 83,100 |
2019/06/12 | 366 | 368 | 364 | 364 | 49,900 |
2019/06/11 | 367 | 368 | 365 | 366 | 28,200 |
2019/06/10 | 367 | 369 | 366 | 366 | 41,000 |
2019/06/07 | 368 | 368 | 362 | 367 | 30,600 |
2019/06/06 | 370 | 371 | 365 | 365 | 33,600 |
2019/06/05 | 368 | 371 | 363 | 371 | 60,200 |
2019/06/04 | 360 | 365 | 358 | 363 | 55,900 |
2019/06/03 | 361 | 363 | 360 | 360 | 48,800 |
2019/05/31 | 361 | 364 | 357 | 364 | 70,500 |
2019/05/30 | 366 | 371 | 361 | 362 | 59,000 |
2019/05/29 | 381 | 383 | 371 | 371 | 69,400 |
2019/05/28 | 392 | 394 | 387 | 387 | 78,800 |
2019/05/27 | 395 | 399 | 391 | 395 | 63,100 |
2019/05/24 | 386 | 395 | 386 | 394 | 88,200 |
2019/05/23 | 385 | 390 | 385 | 387 | 53,700 |
2019/05/22 | 387 | 389 | 383 | 384 | 45,400 |
2019/05/21 | 384 | 390 | 384 | 387 | 51,300 |
2019/05/20 | 384 | 389 | 384 | 387 | 34,000 |
2019/05/17 | 383 | 385 | 380 | 385 | 72,700 |
2019/05/16 | 387 | 390 | 380 | 383 | 97,700 |
2019/05/15 | 386 | 388 | 383 | 388 | 50,100 |
2019/05/14 | 380 | 386 | 377 | 386 | 67,600 |
2019/05/13 | 386 | 391 | 384 | 385 | 57,700 |
2019/05/10 | 388 | 391 | 386 | 386 | 77,700 |
2019/05/09 | 386 | 390 | 382 | 388 | 136,400 |
2019/05/08 | 395 | 398 | 390 | 392 | 99,400 |
2019/05/07 | 403 | 403 | 390 | 396 | 80,600 |
2019/04/26 | 397 | 401 | 396 | 399 | 59,500 |
2019/04/25 | 403 | 403 | 397 | 401 | 100,700 |
2019/04/24 | 397 | 404 | 394 | 399 | 109,500 |
2019/04/23 | 393 | 399 | 393 | 394 | 42,800 |
2019/04/22 | 385 | 395 | 385 | 394 | 37,200 |
2019/04/19 | 392 | 393 | 387 | 387 | 48,700 |
2019/04/18 | 393 | 396 | 388 | 392 | 74,700 |
2019/04/17 | 398 | 399 | 392 | 396 | 55,800 |
2019/04/16 | 402 | 404 | 395 | 398 | 86,100 |
2019/04/15 | 402 | 404 | 400 | 403 | 70,800 |
2019/04/12 | 406 | 406 | 396 | 399 | 67,300 |
2019/04/11 | 403 | 405 | 403 | 405 | 40,400 |
2019/04/10 | 404 | 405 | 400 | 403 | 44,500 |
2019/04/09 | 408 | 408 | 402 | 405 | 60,800 |
2019/04/08 | 409 | 410 | 408 | 408 | 30,300 |
2019/04/05 | 408 | 409 | 405 | 408 | 25,900 |
2019/04/04 | 405 | 407 | 404 | 406 | 53,400 |
2019/04/03 | 412 | 415 | 405 | 408 | 97,400 |
2019/04/02 | 421 | 421 | 414 | 417 | 46,800 |
2019/04/01 | 416 | 422 | 416 | 419 | 100,100 |
2019/03/29 | 409 | 412 | 409 | 410 | 41,900 |
2019/03/28 | 414 | 416 | 405 | 406 | 112,000 |
2019/03/27 | 418 | 419 | 411 | 414 | 93,400 |
2019/03/26 | 400 | 415 | 400 | 415 | 180,400 |
2019/03/25 | 403 | 406 | 400 | 400 | 134,300 |
2019/03/22 | 409 | 411 | 400 | 406 | 130,100 |
2019/03/20 | 395 | 411 | 393 | 410 | 204,600 |
2019/03/19 | 387 | 395 | 385 | 395 | 99,900 |
2019/03/18 | 377 | 388 | 375 | 388 | 99,500 |
2019/03/15 | 377 | 380 | 375 | 378 | 136,800 |
2019/03/14 | 375 | 378 | 373 | 376 | 57,200 |
2019/03/13 | 378 | 380 | 376 | 376 | 100,500 |
2019/03/12 | 378 | 381 | 375 | 381 | 100,200 |
2019/03/11 | 369 | 378 | 369 | 377 | 48,100 |
2019/03/08 | 367 | 372 | 365 | 369 | 118,900 |
2019/03/07 | 377 | 380 | 374 | 375 | 85,300 |
2019/03/06 | 379 | 382 | 378 | 380 | 65,300 |
2019/03/05 | 372 | 380 | 372 | 379 | 66,200 |
2019/03/04 | 370 | 375 | 368 | 374 | 59,300 |
2019/03/01 | 365 | 371 | 365 | 370 | 68,400 |
2019/02/28 | 372 | 376 | 366 | 367 | 77,600 |
2019/02/27 | 373 | 377 | 372 | 374 | 56,500 |
2019/02/26 | 384 | 384 | 372 | 375 | 60,500 |
2019/02/25 | 384 | 385 | 378 | 383 | 56,600 |
2019/02/22 | 381 | 383 | 378 | 383 | 75,300 |
2019/02/21 | 382 | 382 | 381 | 382 | 49,100 |
2019/02/20 | 380 | 383 | 380 | 382 | 56,400 |
2019/02/19 | 377 | 381 | 376 | 380 | 53,100 |
2019/02/18 | 378 | 378 | 372 | 377 | 61,100 |
2019/02/15 | 376 | 376 | 372 | 373 | 41,200 |
2019/02/14 | 375 | 377 | 374 | 376 | 52,400 |
2019/02/13 | 379 | 382 | 374 | 375 | 73,700 |
2019/02/12 | 363 | 379 | 363 | 379 | 137,600 |
2019/02/08 | 359 | 365 | 358 | 363 | 121,100 |
2019/02/07 | 360 | 360 | 358 | 360 | 68,400 |
2019/02/06 | 362 | 362 | 358 | 359 | 55,300 |
2019/02/05 | 360 | 361 | 358 | 360 | 51,200 |
2019/02/04 | 354 | 360 | 351 | 360 | 77,300 |
2019/02/01 | 351 | 353 | 348 | 349 | 80,600 |
2019/01/31 | 352 | 355 | 350 | 350 | 82,300 |
2019/01/30 | 350 | 357 | 350 | 351 | 92,500 |
2019/01/29 | 348 | 351 | 345 | 349 | 76,300 |
2019/01/28 | 362 | 362 | 348 | 348 | 121,600 |
2019/01/25 | 358 | 363 | 358 | 362 | 112,000 |
2019/01/24 | 352 | 357 | 352 | 356 | 42,700 |
2019/01/23 | 353 | 356 | 352 | 353 | 45,200 |
2019/01/22 | 352 | 355 | 351 | 354 | 71,000 |
2019/01/21 | 345 | 352 | 342 | 351 | 63,100 |
2019/01/18 | 337 | 344 | 337 | 341 | 73,600 |
2019/01/17 | 337 | 337 | 328 | 336 | 152,900 |
2019/01/16 | 346 | 349 | 338 | 338 | 78,600 |
2019/01/15 | 339 | 348 | 339 | 348 | 81,800 |
2019/01/11 | 349 | 349 | 342 | 342 | 65,000 |
2019/01/10 | 339 | 349 | 337 | 348 | 79,500 |
2019/01/09 | 340 | 346 | 337 | 339 | 124,600 |
2019/01/08 | 343 | 346 | 341 | 342 | 118,800 |
2019/01/07 | 354 | 356 | 340 | 345 | 131,700 |
2019/01/04 | 340 | 353 | 340 | 347 | 122,300 |