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 |
|---|---|---|---|---|---|
| 2025/07/30 | 561 | 595 | 558 | 590 | 499,500 |
| 2025/07/29 | 577 | 578 | 561 | 564 | 97,000 |
| 2025/07/28 | 590 | 593 | 580 | 583 | 60,800 |
| 2025/07/25 | 591 | 596 | 588 | 591 | 78,400 |
| 2025/07/24 | 593 | 595 | 586 | 589 | 57,100 |
| 2025/07/23 | 590 | 597 | 584 | 592 | 125,300 |
| 2025/07/22 | 586 | 595 | 583 | 594 | 89,800 |
| 2025/07/18 | 598 | 603 | 590 | 590 | 58,600 |
| 2025/07/17 | 599 | 605 | 593 | 604 | 71,300 |
| 2025/07/16 | 597 | 608 | 591 | 604 | 80,100 |
| 2025/07/15 | 608 | 608 | 593 | 598 | 82,800 |
| 2025/07/14 | 609 | 610 | 598 | 608 | 93,900 |
| 2025/07/11 | 601 | 610 | 599 | 603 | 111,600 |
| 2025/07/10 | 613 | 615 | 596 | 601 | 153,700 |
| 2025/07/09 | 611 | 616 | 603 | 613 | 107,800 |
| 2025/07/08 | 598 | 612 | 597 | 611 | 164,400 |
| 2025/07/07 | 592 | 598 | 590 | 595 | 86,700 |
| 2025/07/04 | 580 | 594 | 580 | 594 | 124,400 |
| 2025/07/03 | 558 | 579 | 558 | 576 | 125,500 |
| 2025/07/02 | 552 | 565 | 550 | 558 | 74,600 |
| 2025/07/01 | 552 | 559 | 552 | 556 | 70,300 |
| 2025/06/30 | 562 | 565 | 550 | 555 | 155,700 |
| 2025/06/27 | 563 | 568 | 555 | 559 | 144,200 |
| 2025/06/26 | 560 | 564 | 558 | 562 | 174,600 |
| 2025/06/25 | 561 | 567 | 558 | 560 | 105,900 |
| 2025/06/24 | 568 | 568 | 553 | 562 | 87,000 |
| 2025/06/23 | 564 | 570 | 562 | 566 | 114,700 |
| 2025/06/20 | 569 | 570 | 562 | 563 | 86,300 |
| 2025/06/19 | 567 | 576 | 563 | 572 | 93,400 |
| 2025/06/18 | 567 | 570 | 558 | 563 | 58,500 |
| 2025/06/17 | 578 | 578 | 557 | 567 | 93,000 |
| 2025/06/16 | 567 | 578 | 564 | 578 | 98,600 |
| 2025/06/13 | 551 | 564 | 547 | 562 | 184,100 |
| 2025/06/12 | 551 | 555 | 541 | 549 | 80,200 |
| 2025/06/11 | 550 | 555 | 548 | 553 | 58,600 |
| 2025/06/10 | 554 | 557 | 550 | 552 | 74,400 |
| 2025/06/09 | 558 | 562 | 544 | 554 | 86,400 |
| 2025/06/06 | 542 | 556 | 542 | 553 | 92,300 |
| 2025/06/05 | 548 | 558 | 539 | 542 | 116,100 |
| 2025/06/04 | 534 | 555 | 527 | 546 | 127,700 |
| 2025/06/03 | 540 | 553 | 530 | 538 | 139,000 |
| 2025/06/02 | 517 | 573 | 513 | 541 | 555,400 |
| 2025/05/30 | 500 | 520 | 497 | 517 | 138,700 |
| 2025/05/29 | 498 | 503 | 496 | 500 | 75,000 |
| 2025/05/28 | 493 | 500 | 492 | 495 | 53,600 |
| 2025/05/27 | 497 | 497 | 493 | 493 | 52,600 |
| 2025/05/26 | 500 | 504 | 496 | 496 | 55,700 |
| 2025/05/23 | 490 | 500 | 490 | 498 | 54,100 |
| 2025/05/22 | 488 | 494 | 486 | 489 | 71,400 |
| 2025/05/21 | 499 | 501 | 490 | 493 | 57,600 |
| 2025/05/20 | 499 | 501 | 490 | 495 | 61,100 |
| 2025/05/19 | 494 | 500 | 493 | 499 | 43,300 |
| 2025/05/16 | 490 | 500 | 486 | 494 | 95,500 |
| 2025/05/15 | 490 | 498 | 486 | 488 | 62,400 |
| 2025/05/14 | 490 | 499 | 475 | 490 | 126,000 |
| 2025/05/13 | 501 | 502 | 493 | 494 | 113,000 |
| 2025/05/12 | 469 | 506 | 464 | 498 | 336,600 |
| 2025/05/09 | 444 | 456 | 443 | 454 | 82,600 |
| 2025/05/08 | 439 | 446 | 427 | 444 | 204,800 |
| 2025/05/07 | 438 | 447 | 436 | 444 | 65,900 |
| 2025/05/02 | 450 | 450 | 440 | 442 | 46,300 |
| 2025/05/01 | 462 | 462 | 448 | 450 | 54,600 |
| 2025/04/30 | 453 | 463 | 447 | 463 | 71,700 |
| 2025/04/28 | 460 | 462 | 436 | 453 | 281,100 |
| 2025/04/25 | 455 | 458 | 450 | 457 | 123,000 |
| 2025/04/24 | 457 | 462 | 440 | 453 | 813,000 |
| 2025/04/23 | 450 | 455 | 447 | 454 | 94,900 |
| 2025/04/22 | 440 | 449 | 439 | 448 | 50,900 |
| 2025/04/21 | 433 | 447 | 433 | 444 | 70,700 |
| 2025/04/18 | 425 | 437 | 425 | 436 | 39,900 |
| 2025/04/17 | 425 | 429 | 421 | 424 | 30,200 |
| 2025/04/16 | 431 | 433 | 426 | 429 | 35,400 |
| 2025/04/15 | 429 | 434 | 429 | 434 | 29,900 |
| 2025/04/14 | 429 | 435 | 426 | 430 | 39,500 |
| 2025/04/11 | 421 | 431 | 413 | 429 | 73,300 |
| 2025/04/10 | 426 | 428 | 412 | 428 | 105,300 |
| 2025/04/09 | 411 | 411 | 399 | 402 | 129,300 |
| 2025/04/08 | 399 | 421 | 399 | 419 | 83,200 |
| 2025/04/07 | 390 | 405 | 389 | 391 | 116,800 |
| 2025/04/04 | 423 | 433 | 413 | 419 | 210,300 |
| 2025/04/03 | 421 | 441 | 421 | 436 | 107,500 |
| 2025/04/02 | 445 | 446 | 437 | 438 | 58,700 |
| 2025/04/01 | 448 | 453 | 445 | 445 | 92,400 |
| 2025/03/31 | 450 | 451 | 440 | 442 | 143,100 |
| 2025/03/28 | 438 | 456 | 438 | 451 | 151,800 |
| 2025/03/27 | 439 | 444 | 435 | 444 | 132,400 |
| 2025/03/26 | 437 | 440 | 433 | 439 | 104,600 |
| 2025/03/25 | 439 | 440 | 430 | 435 | 70,800 |
| 2025/03/24 | 443 | 445 | 437 | 437 | 82,300 |
| 2025/03/21 | 435 | 448 | 435 | 446 | 95,700 |
| 2025/03/19 | 430 | 443 | 427 | 438 | 282,000 |
| 2025/03/18 | 426 | 429 | 423 | 429 | 70,700 |
| 2025/03/17 | 420 | 426 | 420 | 423 | 61,000 |
| 2025/03/14 | 427 | 427 | 423 | 424 | 84,400 |
| 2025/03/13 | 421 | 427 | 421 | 423 | 52,800 |
| 2025/03/12 | 411 | 425 | 411 | 424 | 76,100 |
| 2025/03/11 | 413 | 418 | 407 | 414 | 67,600 |
| 2025/03/10 | 420 | 421 | 416 | 416 | 30,300 |
| 2025/03/07 | 423 | 424 | 414 | 418 | 63,800 |
| 2025/03/06 | 426 | 429 | 423 | 427 | 68,400 |
| 2025/03/05 | 420 | 427 | 419 | 426 | 84,800 |
| 2025/03/04 | 416 | 420 | 413 | 414 | 51,700 |
| 2025/03/03 | 422 | 425 | 418 | 421 | 75,600 |
| 2025/02/28 | 409 | 418 | 407 | 418 | 103,900 |
| 2025/02/27 | 404 | 413 | 404 | 406 | 73,600 |
| 2025/02/26 | 405 | 408 | 401 | 406 | 104,800 |
| 2025/02/25 | 415 | 415 | 405 | 409 | 77,300 |
| 2025/02/21 | 420 | 420 | 413 | 417 | 61,100 |
| 2025/02/20 | 418 | 423 | 416 | 423 | 65,700 |
| 2025/02/19 | 424 | 425 | 418 | 419 | 56,800 |
| 2025/02/18 | 423 | 426 | 420 | 424 | 71,600 |
| 2025/02/17 | 413 | 424 | 411 | 419 | 128,800 |
| 2025/02/14 | 408 | 414 | 405 | 411 | 97,000 |
| 2025/02/13 | 392 | 409 | 389 | 408 | 160,800 |
| 2025/02/12 | 381 | 390 | 381 | 388 | 121,300 |
| 2025/02/10 | 380 | 385 | 379 | 385 | 89,300 |
| 2025/02/07 | 374 | 384 | 371 | 380 | 136,500 |
| 2025/02/06 | 377 | 377 | 373 | 373 | 26,600 |
| 2025/02/05 | 369 | 377 | 369 | 373 | 105,900 |
| 2025/02/04 | 373 | 374 | 366 | 366 | 77,300 |
| 2025/02/03 | 380 | 380 | 368 | 368 | 106,100 |
| 2025/01/31 | 380 | 390 | 373 | 384 | 166,200 |
| 2025/01/30 | 379 | 382 | 376 | 382 | 37,700 |
| 2025/01/29 | 386 | 388 | 377 | 378 | 69,000 |
| 2025/01/28 | 378 | 386 | 378 | 386 | 54,100 |
| 2025/01/27 | 377 | 384 | 376 | 378 | 98,400 |
| 2025/01/24 | 374 | 374 | 370 | 372 | 59,600 |
| 2025/01/23 | 371 | 371 | 366 | 370 | 70,100 |
| 2025/01/22 | 371 | 374 | 370 | 371 | 54,600 |
| 2025/01/21 | 370 | 373 | 368 | 372 | 45,100 |
| 2025/01/20 | 366 | 373 | 366 | 370 | 46,700 |
| 2025/01/17 | 371 | 371 | 365 | 366 | 57,300 |
| 2025/01/16 | 369 | 375 | 368 | 369 | 79,200 |
| 2025/01/15 | 369 | 372 | 369 | 370 | 77,000 |
| 2025/01/14 | 374 | 374 | 366 | 368 | 107,100 |
| 2025/01/10 | 375 | 378 | 374 | 374 | 52,400 |
| 2025/01/09 | 382 | 383 | 377 | 377 | 82,800 |
| 2025/01/08 | 395 | 396 | 382 | 382 | 105,800 |
| 2025/01/07 | 393 | 398 | 393 | 396 | 81,100 |
| 2025/01/06 | 391 | 399 | 391 | 394 | 88,500 |
| 2024/12/30 | 396 | 402 | 392 | 393 | 82,500 |
| 2024/12/27 | 395 | 399 | 390 | 399 | 404,600 |
| 2024/12/26 | 393 | 407 | 393 | 407 | 993,900 |
| 2024/12/25 | 392 | 398 | 391 | 397 | 269,700 |
| 2024/12/24 | 390 | 396 | 387 | 392 | 599,200 |
| 2024/12/23 | 388 | 400 | 388 | 393 | 589,900 |
| 2024/12/20 | 390 | 405 | 390 | 396 | 343,200 |
| 2024/12/19 | 381 | 397 | 381 | 395 | 371,400 |
| 2024/12/18 | 409 | 409 | 392 | 397 | 242,000 |
| 2024/12/17 | 406 | 412 | 406 | 406 | 128,600 |
| 2024/12/16 | 412 | 413 | 402 | 404 | 217,700 |
| 2024/12/13 | 417 | 420 | 409 | 409 | 161,900 |
| 2024/12/12 | 421 | 427 | 419 | 419 | 158,500 |
| 2024/12/11 | 421 | 422 | 419 | 420 | 91,600 |
| 2024/12/10 | 424 | 424 | 418 | 418 | 57,300 |
| 2024/12/09 | 422 | 422 | 416 | 421 | 101,600 |
| 2024/12/06 | 424 | 424 | 417 | 424 | 102,900 |
| 2024/12/05 | 415 | 422 | 415 | 420 | 78,100 |
| 2024/12/04 | 417 | 422 | 411 | 412 | 73,300 |
| 2024/12/03 | 419 | 423 | 416 | 420 | 71,400 |
| 2024/12/02 | 409 | 419 | 409 | 414 | 68,400 |
| 2024/11/29 | 415 | 415 | 408 | 408 | 50,900 |
| 2024/11/28 | 416 | 418 | 411 | 415 | 59,600 |
| 2024/11/27 | 419 | 422 | 412 | 414 | 71,900 |
| 2024/11/26 | 427 | 427 | 418 | 421 | 32,400 |
| 2024/11/25 | 429 | 431 | 424 | 424 | 69,500 |
| 2024/11/22 | 426 | 428 | 423 | 426 | 38,000 |
| 2024/11/21 | 417 | 427 | 417 | 427 | 41,700 |
| 2024/11/20 | 413 | 416 | 410 | 415 | 28,600 |
| 2024/11/19 | 413 | 415 | 411 | 411 | 32,000 |
| 2024/11/18 | 416 | 416 | 411 | 412 | 25,800 |
| 2024/11/15 | 420 | 421 | 415 | 415 | 38,300 |
| 2024/11/14 | 428 | 428 | 420 | 420 | 31,400 |
| 2024/11/13 | 430 | 435 | 425 | 425 | 61,300 |
| 2024/11/12 | 428 | 432 | 427 | 427 | 41,100 |
| 2024/11/11 | 426 | 428 | 420 | 427 | 37,900 |
| 2024/11/08 | 430 | 431 | 422 | 426 | 72,300 |
| 2024/11/07 | 415 | 422 | 410 | 422 | 62,300 |
| 2024/11/06 | 414 | 418 | 409 | 418 | 78,100 |
| 2024/11/05 | 404 | 407 | 402 | 406 | 34,400 |
| 2024/11/01 | 405 | 405 | 401 | 401 | 33,100 |
| 2024/10/31 | 406 | 407 | 403 | 404 | 45,700 |
| 2024/10/30 | 414 | 418 | 401 | 401 | 201,800 |
| 2024/10/29 | 412 | 416 | 410 | 414 | 31,700 |
| 2024/10/28 | 405 | 415 | 404 | 412 | 35,600 |
| 2024/10/25 | 417 | 417 | 406 | 407 | 47,100 |
| 2024/10/24 | 411 | 417 | 409 | 414 | 49,200 |
| 2024/10/23 | 415 | 416 | 411 | 411 | 30,700 |
| 2024/10/22 | 417 | 419 | 411 | 413 | 48,000 |
| 2024/10/21 | 420 | 420 | 415 | 415 | 32,300 |
| 2024/10/18 | 422 | 422 | 418 | 419 | 21,600 |
| 2024/10/17 | 423 | 423 | 419 | 421 | 28,000 |
| 2024/10/16 | 422 | 425 | 418 | 420 | 60,900 |
| 2024/10/15 | 418 | 427 | 417 | 424 | 58,900 |
| 2024/10/11 | 422 | 422 | 419 | 419 | 38,700 |
| 2024/10/10 | 424 | 424 | 415 | 422 | 34,000 |
| 2024/10/09 | 426 | 428 | 422 | 422 | 30,500 |
| 2024/10/08 | 430 | 431 | 425 | 425 | 34,600 |
| 2024/10/07 | 431 | 436 | 431 | 436 | 77,800 |
| 2024/10/04 | 427 | 429 | 424 | 427 | 44,800 |