日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,400 2,400 2,400 2,400 19,000
1989/12/28 2,430 2,440 2,400 2,400 85,000
1989/12/27 2,440 2,440 2,400 2,430 106,000
1989/12/26 2,300 2,400 2,290 2,400 128,000
1989/12/25 2,190 2,300 2,160 2,290 139,000
1989/12/22 2,360 2,360 2,280 2,300 98,000
1989/12/21 2,350 2,360 2,300 2,360 100,000
1989/12/20 2,370 2,370 2,300 2,360 174,000
1989/12/19 2,360 2,400 2,320 2,370 285,000
1989/12/18 2,360 2,380 2,320 2,360 144,000
1989/12/15 2,360 2,370 2,320 2,370 84,000
1989/12/14 2,310 2,370 2,310 2,360 108,000
1989/12/13 2,280 2,290 2,240 2,290 84,000
1989/12/12 2,180 2,210 2,180 2,200 115,000
1989/12/11 2,130 2,250 2,130 2,200 33,000
1989/12/08 2,290 2,290 2,160 2,170 350,000
1989/12/07 2,200 2,300 2,200 2,290 144,000
1989/12/06 2,200 2,280 2,200 2,200 129,000
1989/12/05 2,200 2,240 2,200 2,200 68,000
1989/12/04 2,230 2,230 2,200 2,200 30,000
1989/12/01 2,230 2,250 2,230 2,250 23,000
1989/11/30 2,160 2,200 2,130 2,190 57,000
1989/11/29 2,280 2,300 2,200 2,200 154,000
1989/11/28 2,250 2,300 2,250 2,280 67,000
1989/11/27 2,110 2,250 1,980 2,250 131,000
1989/11/24 2,210 2,220 2,100 2,100 126,000
1989/11/22 2,200 2,210 2,200 2,200 126,000
1989/11/21 2,260 2,260 2,200 2,230 120,000
1989/11/20 2,250 2,280 2,200 2,220 62,000
1989/11/17 2,370 2,370 2,270 2,350 215,000
1989/11/16 2,290 2,300 2,270 2,300 93,000
1989/11/15 2,320 2,400 2,260 2,400 107,000
1989/11/14 2,320 2,340 2,250 2,320 141,000
1989/11/13 2,460 2,460 2,340 2,340 93,000
1989/11/10 2,530 2,530 2,390 2,420 235,000
1989/11/09 2,590 2,640 2,530 2,530 2,403,000
1989/11/08 2,590 2,600 2,530 2,550 461,000
1989/11/07 2,510 2,600 2,510 2,550 638,000
1989/11/06 2,560 2,590 2,500 2,550 576,000
1989/11/02 2,460 2,570 2,460 2,570 1,202,000
1989/11/01 2,420 2,530 2,340 2,450 2,816,000
1989/10/31 2,280 2,400 2,270 2,380 348,000
1989/10/30 2,400 2,400 2,290 2,290 340,000
1989/10/27 2,310 2,380 2,270 2,380 226,000
1989/10/26 2,280 2,390 2,280 2,300 289,000
1989/10/25 2,290 2,400 2,260 2,290 283,000
1989/10/24 2,230 2,300 2,210 2,290 324,000
1989/10/23 1,960 2,130 1,960 2,130 104,000
1989/10/20 1,960 2,020 1,960 2,000 105,000
1989/10/19 1,960 2,020 1,960 2,020 54,000
1989/10/18 1,990 2,000 1,980 2,000 38,000
1989/10/17 2,020 2,090 1,990 2,000 57,000
1989/10/16 2,060 2,180 1,960 1,960 46,000
1989/10/13 2,150 2,150 2,100 2,100 83,000
1989/10/12 2,080 2,150 2,080 2,150 60,000
1989/10/11 1,980 2,100 1,980 2,100 53,000
1989/10/09 1,960 1,980 1,950 1,980 15,000
1989/10/06 1,950 1,980 1,930 1,960 30,000
1989/10/05 1,930 1,980 1,930 1,980 25,000
1989/10/04 1,890 1,910 1,870 1,900 43,000
1989/10/03 1,940 1,960 1,860 1,920 85,000
1989/10/02 2,050 2,080 1,930 1,960 57,000
1989/09/29 2,160 2,160 2,010 2,050 83,000
1989/09/28 2,100 2,150 2,100 2,150 53,000
1989/09/27 2,150 2,150 2,080 2,080 61,000
1989/09/26 2,130 2,150 2,130 2,150 41,000
1989/09/25 2,100 2,130 2,090 2,090 79,000
1989/09/22 2,100 2,100 2,060 2,090 156,000
1989/09/21 2,150 2,150 2,070 2,100 52,000
1989/09/20 2,070 2,140 2,070 2,140 51,000
1989/09/19 2,150 2,150 2,140 2,150 55,000
1989/09/18 2,050 2,150 2,050 2,150 37,000
1989/09/14 2,170 2,170 2,130 2,150 45,000
1989/09/13 2,140 2,170 2,120 2,170 32,000
1989/09/12 2,170 2,180 2,150 2,180 59,000
1989/09/11 2,180 2,180 2,130 2,180 38,000
1989/09/08 2,210 2,210 2,160 2,190 92,000
1989/09/07 2,160 2,160 2,060 2,090 47,000
1989/09/06 2,110 2,170 2,100 2,170 54,000
1989/09/05 2,190 2,190 2,100 2,150 57,000
1989/09/04 2,190 2,190 2,180 2,190 24,000
1989/09/01 2,190 2,200 2,170 2,200 36,000
1989/08/31 2,200 2,220 2,180 2,210 72,000
1989/08/30 2,260 2,260 2,190 2,230 63,000
1989/08/29 2,250 2,270 2,200 2,260 82,000
1989/08/28 2,260 2,260 2,180 2,250 74,000
1989/08/25 2,280 2,280 2,250 2,280 19,000
1989/08/24 2,320 2,320 2,290 2,300 52,000
1989/08/23 2,300 2,300 2,260 2,290 56,000
1989/08/22 2,340 2,380 2,310 2,350 108,000
1989/08/21 2,340 2,340 2,280 2,340 57,000
1989/08/18 2,300 2,340 2,260 2,340 102,000
1989/08/17 2,310 2,310 2,270 2,310 116,000
1989/08/16 2,310 2,330 2,270 2,320 82,000
1989/08/15 2,290 2,310 2,260 2,310 19,000
1989/08/14 2,310 2,310 2,260 2,290 38,000
1989/08/11 2,350 2,350 2,300 2,310 39,000
1989/08/10 2,230 2,360 2,220 2,360 32,000
1989/08/09 2,240 2,240 2,180 2,230 100,000
1989/08/08 2,260 2,280 2,230 2,230 71,000
1989/08/07 2,360 2,360 2,300 2,300 68,000
1989/08/04 2,250 2,320 2,250 2,320 135,000
1989/08/03 2,300 2,300 2,240 2,290 158,000
1989/08/02 2,350 2,370 2,300 2,330 217,000
1989/08/01 2,300 2,410 2,300 2,400 739,000
1989/07/31 2,340 2,400 2,340 2,340 211,000
1989/07/28 2,560 2,560 2,430 2,460 1,496,000
1989/07/27 2,620 2,620 2,450 2,600 2,319,000
1989/07/26 2,650 2,650 2,600 2,630 1,311,000
1989/07/25 2,690 2,700 2,620 2,670 833,000
1989/07/24 2,610 2,650 2,610 2,650 87,000
1989/07/21 2,650 2,710 2,640 2,700 166,000
1989/07/20 2,630 2,670 2,630 2,630 89,000
1989/07/19 2,620 2,640 2,620 2,630 90,000
1989/07/18 2,660 2,660 2,590 2,620 45,000
1989/07/17 2,660 2,670 2,630 2,650 96,000
1989/07/14 2,680 2,700 2,650 2,650 122,000
1989/07/13 2,700 2,700 2,630 2,670 100,000
1989/07/12 2,610 2,700 2,600 2,630 111,000
1989/07/11 2,600 2,620 2,560 2,560 44,000
1989/07/10 2,490 2,630 2,480 2,560 86,000
1989/07/07 2,460 2,480 2,420 2,480 92,000
1989/07/06 2,430 2,470 2,420 2,420 52,000
1989/07/05 2,440 2,450 2,380 2,420 81,000
1989/07/04 2,470 2,470 2,400 2,430 30,000
1989/07/03 2,300 2,430 2,300 2,430 39,000
1989/06/30 2,220 2,300 2,190 2,300 39,000
1989/06/29 2,180 2,190 2,180 2,180 16,000
1989/06/28 2,170 2,180 2,060 2,180 61,000
1989/06/27 2,160 2,200 2,160 2,160 67,000
1989/06/26 2,270 2,270 2,180 2,180 59,000
1989/06/23 2,420 2,420 2,400 2,400 50,000
1989/06/22 2,450 2,460 2,400 2,400 56,000
1989/06/21 2,480 2,480 2,410 2,470 105,000
1989/06/20 2,480 2,490 2,420 2,450 132,000
1989/06/19 2,400 2,450 2,360 2,450 127,000
1989/06/16 2,210 2,390 2,200 2,360 205,000
1989/06/15 2,090 2,200 2,080 2,130 131,000
1989/06/14 2,030 2,050 2,000 2,050 36,000
1989/06/13 2,040 2,040 2,030 2,030 64,000
1989/06/12 2,030 2,050 2,020 2,020 57,000
1989/06/09 2,040 2,040 1,990 2,040 27,000
1989/06/08 1,980 2,030 1,980 2,020 81,000
1989/06/07 1,950 1,970 1,910 1,970 42,000
1989/06/06 1,950 1,960 1,910 1,950 93,000
1989/06/05 1,930 1,940 1,870 1,940 56,000
1989/06/02 1,890 1,910 1,890 1,910 46,000
1989/06/01 1,870 1,900 1,870 1,890 46,000
1989/05/31 1,870 1,900 1,870 1,900 111,000
1989/05/30 1,860 1,880 1,850 1,880 75,000
1989/05/29 1,850 1,900 1,830 1,830 393,000
1989/05/26 1,880 1,890 1,870 1,880 69,000
1989/05/25 1,870 1,880 1,850 1,880 36,000
1989/05/24 1,870 1,890 1,840 1,890 102,000
1989/05/23 1,740 1,930 1,730 1,890 169,000
1989/05/22 1,740 1,750 1,730 1,740 69,000
1989/05/19 1,740 1,750 1,740 1,750 49,000
1989/05/18 1,740 1,740 1,730 1,740 31,000
1989/05/17 1,740 1,740 1,740 1,740 18,000
1989/05/16 1,750 1,750 1,740 1,740 79,000
1989/05/15 1,740 1,750 1,730 1,730 57,000
1989/05/12 1,740 1,750 1,730 1,730 33,000
1989/05/11 1,750 1,750 1,700 1,730 30,000
1989/05/10 1,730 1,750 1,700 1,750 38,000
1989/05/09 1,690 1,700 1,690 1,700 10,000
1989/05/08 1,700 1,730 1,680 1,680 95,000
1989/05/02 1,700 1,730 1,680 1,680 82,000
1989/05/01 1,680 1,710 1,680 1,690 78,000
1989/04/28 1,710 1,710 1,670 1,680 68,000
1989/04/27 1,710 1,710 1,630 1,660 35,000
1989/04/26 1,750 1,760 1,710 1,710 151,000
1989/04/25 1,750 1,760 1,720 1,760 168,000
1989/04/24 1,710 1,730 1,710 1,730 49,000
1989/04/21 1,630 1,650 1,590 1,650 78,000
1989/04/20 1,600 1,610 1,600 1,600 15,000
1989/04/19 1,620 1,630 1,620 1,630 87,000
1989/04/18 1,720 1,720 1,700 1,710 42,000
1989/04/17 1,720 1,730 1,710 1,730 51,000
1989/04/14 1,700 1,720 1,690 1,720 42,000
1989/04/13 1,700 1,710 1,700 1,700 31,000
1989/04/12 1,710 1,710 1,700 1,710 65,000
1989/04/11 1,700 1,720 1,690 1,700 55,000
1989/04/10 1,700 1,720 1,700 1,710 23,000
1989/04/07 1,720 1,720 1,690 1,720 77,000
1989/04/06 1,720 1,720 1,690 1,720 54,000
1989/04/05 1,640 1,720 1,620 1,720 162,000
1989/04/04 1,650 1,650 1,620 1,650 46,000
1989/04/03 1,630 1,640 1,630 1,640 14,000
1989/03/31 1,640 1,640 1,620 1,620 35,000
1989/03/30 1,630 1,630 1,630 1,630 22,000
1989/03/29 1,640 1,650 1,640 1,650 25,000
1989/03/28 1,640 1,650 1,600 1,650 40,000
1989/03/27 1,650 1,650 1,620 1,630 107,000
1989/03/24 1,650 1,650 1,620 1,630 74,000
1989/03/23 1,630 1,650 1,630 1,640 63,000
1989/03/22 1,630 1,650 1,600 1,650 103,000
1989/03/20 1,630 1,640 1,600 1,640 21,000
1989/03/17 1,640 1,650 1,630 1,650 91,000
1989/03/16 1,630 1,650 1,630 1,640 36,000
1989/03/15 1,640 1,650 1,630 1,650 61,000
1989/03/14 1,650 1,650 1,640 1,640 29,000
1989/03/13 1,640 1,650 1,620 1,650 58,000
1989/03/10 1,640 1,650 1,630 1,640 66,000
1989/03/09 1,650 1,650 1,640 1,640 38,000
1989/03/08 1,660 1,660 1,650 1,650 26,000
1989/03/07 1,670 1,670 1,610 1,670 66,000
1989/03/06 1,590 1,640 1,580 1,640 94,000
1989/03/03 1,590 1,600 1,580 1,600 29,000
1989/03/02 1,590 1,600 1,580 1,600 39,000
1989/03/01 1,580 1,590 1,570 1,590 45,000
1989/02/28 1,600 1,600 1,570 1,590 49,000
1989/02/27 1,600 1,610 1,590 1,600 55,000
1989/02/23 1,600 1,600 1,550 1,600 146,000
1989/02/22 1,570 1,590 1,560 1,590 122,000
1989/02/21 1,520 1,550 1,520 1,540 90,000
1989/02/20 1,500 1,530 1,500 1,530 22,000
1989/02/17 1,530 1,530 1,510 1,530 32,000
1989/02/16 1,510 1,530 1,500 1,530 35,000
1989/02/15 1,520 1,530 1,480 1,530 35,000
1989/02/14 1,520 1,530 1,500 1,510 54,000
1989/02/13 1,540 1,540 1,510 1,510 20,000
1989/02/10 1,530 1,550 1,500 1,550 43,000
1989/02/09 1,540 1,540 1,500 1,520 35,000
1989/02/08 1,520 1,520 1,480 1,510 34,000
1989/02/07 1,540 1,540 1,500 1,520 31,000
1989/02/06 1,530 1,530 1,520 1,520 11,000
1989/02/03 1,520 1,540 1,500 1,540 40,000
1989/02/02 1,530 1,530 1,500 1,530 32,000
1989/02/01 1,530 1,530 1,520 1,520 69,000
1989/01/31 1,540 1,550 1,500 1,500 97,000
1989/01/30 1,530 1,540 1,520 1,540 18,000
1989/01/28 1,540 1,540 1,530 1,530 40,000
1989/01/27 1,540 1,550 1,540 1,550 64,000
1989/01/26 1,540 1,550 1,500 1,550 30,000
1989/01/25 1,540 1,550 1,500 1,550 40,000
1989/01/24 1,550 1,560 1,520 1,560 61,000
1989/01/23 1,540 1,550 1,520 1,540 38,000
1989/01/20 1,540 1,560 1,520 1,530 17,000
1989/01/19 1,540 1,570 1,530 1,570 51,000
1989/01/18 1,550 1,550 1,520 1,530 22,000
1989/01/17 1,550 1,580 1,550 1,550 51,000
1989/01/13 1,580 1,580 1,530 1,580 61,000
1989/01/12 1,530 1,590 1,530 1,590 139,000
1989/01/11 1,560 1,560 1,530 1,530 43,000
1989/01/10 1,540 1,560 1,520 1,530 98,000
1989/01/09 1,540 1,540 1,520 1,540 26,000
1989/01/06 1,520 1,540 1,520 1,520 47,000
1989/01/05 1,550 1,560 1,500 1,500 64,000
1989/01/04 1,500 1,570 1,490 1,570 194,000

このページの先頭へ