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 |
|---|---|---|---|---|---|
| 2024/07/04 | 379 | 380 | 378 | 379 | 64,000 |
| 2024/07/03 | 380 | 380 | 375 | 379 | 66,500 |
| 2024/07/02 | 381 | 382 | 378 | 380 | 64,500 |
| 2024/07/01 | 380 | 383 | 377 | 381 | 176,400 |
| 2024/06/28 | 384 | 384 | 376 | 380 | 101,600 |
| 2024/06/27 | 382 | 384 | 381 | 384 | 82,600 |
| 2024/06/26 | 381 | 383 | 380 | 383 | 93,000 |
| 2024/06/25 | 377 | 382 | 376 | 382 | 114,700 |
| 2024/06/24 | 372 | 375 | 369 | 375 | 86,800 |
| 2024/06/21 | 377 | 380 | 372 | 372 | 129,600 |
| 2024/06/20 | 379 | 381 | 372 | 376 | 92,700 |
| 2024/06/19 | 380 | 382 | 372 | 377 | 124,300 |
| 2024/06/18 | 369 | 387 | 369 | 378 | 320,200 |
| 2024/06/17 | 367 | 367 | 362 | 367 | 129,200 |
| 2024/06/14 | 363 | 368 | 363 | 368 | 165,200 |
| 2024/06/13 | 369 | 369 | 365 | 365 | 61,700 |
| 2024/06/12 | 372 | 372 | 369 | 369 | 66,800 |
| 2024/06/11 | 373 | 375 | 371 | 372 | 98,000 |
| 2024/06/10 | 369 | 374 | 368 | 374 | 79,600 |
| 2024/06/07 | 367 | 371 | 367 | 370 | 44,400 |
| 2024/06/06 | 368 | 368 | 364 | 366 | 108,800 |
| 2024/06/05 | 372 | 372 | 365 | 367 | 103,600 |
| 2024/06/04 | 371 | 373 | 370 | 373 | 128,000 |
| 2024/06/03 | 368 | 372 | 367 | 371 | 100,400 |
| 2024/05/31 | 359 | 368 | 358 | 368 | 192,100 |
| 2024/05/30 | 355 | 360 | 354 | 359 | 75,600 |
| 2024/05/29 | 360 | 361 | 355 | 355 | 58,100 |
| 2024/05/28 | 360 | 362 | 357 | 359 | 86,300 |
| 2024/05/27 | 360 | 360 | 357 | 359 | 58,100 |
| 2024/05/24 | 355 | 360 | 354 | 360 | 99,600 |
| 2024/05/23 | 350 | 357 | 348 | 357 | 125,700 |
| 2024/05/22 | 351 | 355 | 350 | 350 | 98,500 |
| 2024/05/21 | 354 | 354 | 350 | 350 | 37,300 |
| 2024/05/20 | 348 | 354 | 348 | 353 | 60,800 |
| 2024/05/17 | 345 | 350 | 345 | 347 | 105,700 |
| 2024/05/16 | 347 | 347 | 343 | 345 | 120,400 |
| 2024/05/15 | 348 | 354 | 347 | 347 | 108,000 |
| 2024/05/14 | 344 | 351 | 344 | 348 | 128,600 |
| 2024/05/13 | 346 | 349 | 341 | 346 | 257,700 |
| 2024/05/10 | 349 | 350 | 347 | 347 | 75,400 |
| 2024/05/09 | 350 | 352 | 349 | 349 | 48,200 |
| 2024/05/08 | 355 | 357 | 351 | 351 | 79,900 |
| 2024/05/07 | 356 | 359 | 354 | 358 | 72,200 |
| 2024/05/02 | 358 | 360 | 357 | 357 | 36,700 |
| 2024/05/01 | 359 | 362 | 358 | 360 | 91,800 |
| 2024/04/30 | 354 | 358 | 353 | 358 | 69,800 |
| 2024/04/26 | 351 | 354 | 348 | 354 | 88,400 |
| 2024/04/25 | 352 | 353 | 350 | 350 | 106,500 |
| 2024/04/24 | 349 | 351 | 348 | 351 | 72,700 |
| 2024/04/23 | 349 | 349 | 346 | 347 | 38,800 |
| 2024/04/22 | 346 | 349 | 344 | 347 | 70,300 |
| 2024/04/19 | 347 | 349 | 340 | 340 | 163,800 |
| 2024/04/18 | 345 | 347 | 344 | 345 | 63,500 |
| 2024/04/17 | 345 | 349 | 344 | 345 | 96,900 |
| 2024/04/16 | 350 | 352 | 345 | 345 | 93,900 |
| 2024/04/15 | 352 | 356 | 352 | 352 | 68,900 |
| 2024/04/12 | 357 | 359 | 354 | 356 | 103,600 |
| 2024/04/11 | 354 | 358 | 353 | 356 | 38,200 |
| 2024/04/10 | 357 | 362 | 357 | 358 | 44,700 |
| 2024/04/09 | 362 | 362 | 359 | 360 | 47,000 |
| 2024/04/08 | 357 | 362 | 356 | 360 | 146,100 |
| 2024/04/05 | 353 | 358 | 350 | 357 | 95,500 |
| 2024/04/04 | 355 | 358 | 354 | 357 | 73,600 |
| 2024/04/03 | 353 | 357 | 351 | 354 | 77,100 |
| 2024/04/02 | 358 | 359 | 353 | 353 | 98,000 |
| 2024/04/01 | 362 | 362 | 355 | 355 | 73,500 |
| 2024/03/29 | 357 | 363 | 357 | 362 | 107,400 |
| 2024/03/28 | 360 | 364 | 355 | 356 | 126,800 |
| 2024/03/27 | 356 | 363 | 355 | 362 | 172,300 |
| 2024/03/26 | 356 | 357 | 353 | 354 | 64,700 |
| 2024/03/25 | 359 | 360 | 355 | 357 | 115,000 |
| 2024/03/22 | 360 | 363 | 358 | 362 | 93,000 |
| 2024/03/21 | 364 | 364 | 358 | 358 | 94,400 |
| 2024/03/19 | 359 | 364 | 358 | 364 | 123,100 |
| 2024/03/18 | 354 | 359 | 353 | 359 | 158,100 |
| 2024/03/15 | 352 | 356 | 350 | 352 | 122,100 |
| 2024/03/14 | 349 | 352 | 348 | 352 | 90,500 |
| 2024/03/13 | 346 | 350 | 343 | 348 | 92,100 |
| 2024/03/12 | 340 | 345 | 336 | 344 | 133,300 |
| 2024/03/11 | 342 | 344 | 336 | 340 | 120,900 |
| 2024/03/08 | 340 | 347 | 337 | 343 | 168,400 |
| 2024/03/07 | 343 | 343 | 339 | 339 | 89,500 |
| 2024/03/06 | 335 | 342 | 334 | 340 | 163,300 |
| 2024/03/05 | 337 | 339 | 331 | 337 | 129,800 |
| 2024/03/04 | 345 | 346 | 337 | 338 | 235,500 |
| 2024/03/01 | 352 | 353 | 346 | 346 | 189,000 |
| 2024/02/29 | 353 | 357 | 350 | 352 | 189,400 |
| 2024/02/28 | 347 | 353 | 346 | 352 | 112,800 |
| 2024/02/27 | 346 | 352 | 346 | 347 | 103,300 |
| 2024/02/26 | 347 | 349 | 346 | 346 | 101,800 |
| 2024/02/22 | 346 | 349 | 343 | 346 | 153,400 |
| 2024/02/21 | 349 | 349 | 346 | 346 | 94,600 |
| 2024/02/20 | 353 | 354 | 349 | 349 | 97,700 |
| 2024/02/19 | 349 | 352 | 345 | 351 | 146,100 |
| 2024/02/16 | 352 | 352 | 347 | 350 | 172,900 |
| 2024/02/15 | 364 | 365 | 346 | 349 | 285,400 |
| 2024/02/14 | 366 | 372 | 360 | 361 | 322,200 |
| 2024/02/13 | 353 | 367 | 352 | 366 | 366,700 |
| 2024/02/09 | 365 | 370 | 331 | 347 | 1,017,100 |
| 2024/02/08 | 369 | 370 | 361 | 369 | 287,900 |
| 2024/02/07 | 370 | 373 | 367 | 369 | 217,400 |
| 2024/02/06 | 376 | 377 | 370 | 373 | 255,100 |
| 2024/02/05 | 377 | 384 | 375 | 376 | 342,100 |
| 2024/02/02 | 370 | 374 | 364 | 372 | 237,500 |
| 2024/02/01 | 369 | 373 | 361 | 368 | 575,500 |
| 2024/01/31 | 363 | 370 | 363 | 368 | 219,700 |
| 2024/01/30 | 367 | 371 | 363 | 363 | 164,800 |
| 2024/01/29 | 365 | 371 | 362 | 367 | 252,800 |
| 2024/01/26 | 356 | 363 | 353 | 361 | 191,400 |
| 2024/01/25 | 354 | 358 | 352 | 356 | 184,000 |
| 2024/01/24 | 351 | 354 | 349 | 353 | 139,300 |
| 2024/01/23 | 351 | 353 | 349 | 351 | 217,800 |
| 2024/01/22 | 351 | 352 | 349 | 351 | 167,800 |
| 2024/01/19 | 354 | 356 | 352 | 353 | 84,900 |
| 2024/01/18 | 357 | 357 | 353 | 354 | 67,600 |
| 2024/01/17 | 354 | 357 | 353 | 354 | 182,800 |
| 2024/01/16 | 360 | 361 | 354 | 355 | 157,600 |
| 2024/01/15 | 355 | 362 | 354 | 360 | 136,900 |
| 2024/01/12 | 355 | 357 | 352 | 355 | 142,700 |
| 2024/01/11 | 361 | 361 | 355 | 356 | 203,200 |
| 2024/01/10 | 358 | 361 | 354 | 359 | 163,600 |
| 2024/01/09 | 351 | 359 | 349 | 358 | 327,100 |
| 2024/01/05 | 357 | 357 | 347 | 348 | 205,200 |
| 2024/01/04 | 353 | 357 | 348 | 356 | 170,600 |
| 2023/12/29 | 353 | 354 | 350 | 354 | 216,800 |
| 2023/12/28 | 357 | 359 | 353 | 354 | 577,900 |
| 2023/12/27 | 366 | 369 | 359 | 368 | 882,900 |
| 2023/12/26 | 364 | 367 | 362 | 367 | 364,600 |
| 2023/12/25 | 367 | 367 | 363 | 365 | 387,700 |
| 2023/12/22 | 362 | 367 | 362 | 366 | 388,100 |
| 2023/12/21 | 360 | 364 | 358 | 360 | 395,100 |
| 2023/12/20 | 359 | 363 | 359 | 360 | 295,400 |
| 2023/12/19 | 355 | 359 | 353 | 359 | 234,100 |
| 2023/12/18 | 356 | 357 | 351 | 353 | 465,700 |
| 2023/12/15 | 354 | 362 | 354 | 362 | 303,700 |
| 2023/12/14 | 358 | 359 | 350 | 353 | 479,400 |
| 2023/12/13 | 362 | 363 | 358 | 359 | 222,800 |
| 2023/12/12 | 365 | 366 | 359 | 360 | 212,000 |
| 2023/12/11 | 362 | 366 | 360 | 366 | 224,000 |
| 2023/12/08 | 366 | 367 | 355 | 358 | 426,200 |
| 2023/12/07 | 367 | 367 | 363 | 363 | 230,600 |
| 2023/12/06 | 366 | 371 | 366 | 368 | 204,500 |
| 2023/12/05 | 370 | 371 | 365 | 365 | 228,700 |
| 2023/12/04 | 372 | 373 | 368 | 370 | 229,800 |
| 2023/12/01 | 372 | 375 | 371 | 372 | 228,600 |
| 2023/11/30 | 374 | 376 | 369 | 374 | 349,700 |
| 2023/11/29 | 377 | 378 | 375 | 377 | 147,400 |
| 2023/11/28 | 378 | 379 | 374 | 375 | 156,200 |
| 2023/11/27 | 380 | 382 | 374 | 375 | 319,600 |
| 2023/11/24 | 384 | 385 | 379 | 380 | 186,200 |
| 2023/11/22 | 382 | 390 | 382 | 383 | 185,000 |
| 2023/11/21 | 384 | 385 | 378 | 383 | 256,900 |
| 2023/11/20 | 381 | 389 | 380 | 386 | 172,700 |
| 2023/11/17 | 378 | 383 | 377 | 381 | 142,100 |
| 2023/11/16 | 377 | 382 | 372 | 379 | 143,300 |
| 2023/11/15 | 380 | 380 | 373 | 377 | 156,400 |
| 2023/11/14 | 378 | 380 | 374 | 377 | 187,100 |
| 2023/11/13 | 393 | 396 | 377 | 377 | 375,900 |
| 2023/11/10 | 383 | 393 | 383 | 392 | 263,900 |
| 2023/11/09 | 376 | 383 | 374 | 382 | 365,200 |
| 2023/11/08 | 372 | 384 | 365 | 375 | 1,219,600 |
| 2023/11/07 | 424 | 433 | 414 | 417 | 461,900 |
| 2023/11/06 | 412 | 422 | 406 | 420 | 268,600 |
| 2023/11/02 | 406 | 409 | 401 | 404 | 120,000 |
| 2023/11/01 | 405 | 406 | 397 | 404 | 146,400 |
| 2023/10/31 | 383 | 397 | 383 | 397 | 149,600 |
| 2023/10/30 | 391 | 394 | 381 | 382 | 136,100 |
| 2023/10/27 | 384 | 395 | 384 | 395 | 155,600 |
| 2023/10/26 | 373 | 386 | 373 | 384 | 163,500 |
| 2023/10/25 | 377 | 379 | 371 | 375 | 107,300 |
| 2023/10/24 | 372 | 374 | 357 | 372 | 223,000 |
| 2023/10/23 | 381 | 383 | 372 | 372 | 136,100 |
| 2023/10/20 | 385 | 387 | 372 | 382 | 248,100 |
| 2023/10/19 | 384 | 390 | 384 | 385 | 74,700 |
| 2023/10/18 | 392 | 392 | 385 | 392 | 97,400 |
| 2023/10/17 | 396 | 398 | 385 | 389 | 200,700 |
| 2023/10/16 | 393 | 396 | 387 | 391 | 201,300 |
| 2023/10/13 | 410 | 411 | 394 | 396 | 148,300 |
| 2023/10/12 | 420 | 420 | 409 | 415 | 109,400 |
| 2023/10/11 | 424 | 428 | 415 | 415 | 133,100 |
| 2023/10/10 | 419 | 425 | 415 | 423 | 129,100 |
| 2023/10/06 | 403 | 421 | 403 | 412 | 201,300 |
| 2023/10/05 | 394 | 404 | 393 | 401 | 167,600 |
| 2023/10/04 | 392 | 400 | 387 | 390 | 286,800 |
| 2023/10/03 | 409 | 409 | 400 | 400 | 238,500 |
| 2023/10/02 | 428 | 433 | 412 | 413 | 320,500 |
| 2023/09/29 | 440 | 440 | 421 | 424 | 216,600 |
| 2023/09/28 | 440 | 448 | 435 | 439 | 250,700 |
| 2023/09/27 | 436 | 439 | 429 | 437 | 162,100 |
| 2023/09/26 | 448 | 448 | 437 | 438 | 128,700 |
| 2023/09/25 | 448 | 455 | 438 | 450 | 219,700 |
| 2023/09/22 | 428 | 444 | 426 | 441 | 148,000 |
| 2023/09/21 | 435 | 444 | 432 | 433 | 125,700 |
| 2023/09/20 | 455 | 458 | 437 | 439 | 236,100 |
| 2023/09/19 | 453 | 463 | 445 | 451 | 313,400 |
| 2023/09/15 | 428 | 457 | 425 | 453 | 439,400 |
| 2023/09/14 | 425 | 432 | 420 | 426 | 154,600 |
| 2023/09/13 | 437 | 437 | 419 | 421 | 203,300 |
| 2023/09/12 | 434 | 443 | 434 | 438 | 86,200 |
| 2023/09/11 | 433 | 445 | 427 | 433 | 276,700 |