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
1992/12/30 526 537 521 524 36,000
1992/12/29 529 530 528 528 57,000
1992/12/28 531 531 528 530 65,000
1992/12/25 530 530 523 530 49,000
1992/12/24 524 524 505 507 306,000
1992/12/22 535 535 520 524 109,000
1992/12/21 544 544 535 535 81,000
1992/12/18 533 544 533 544 73,000
1992/12/17 535 540 535 538 59,000
1992/12/16 550 550 535 535 73,000
1992/12/15 540 540 535 540 31,000
1992/12/14 555 555 539 540 110,000
1992/12/11 553 558 550 550 70,000
1992/12/10 555 558 555 558 44,000
1992/12/09 555 569 551 558 49,000
1992/12/08 565 565 553 553 43,000
1992/12/07 561 561 554 555 75,000
1992/12/04 560 560 554 560 80,000
1992/12/03 566 566 555 557 71,000
1992/12/02 585 585 560 560 129,000
1992/12/01 585 590 579 585 128,000
1992/11/30 586 586 579 585 94,000
1992/11/27 560 588 560 571 195,000
1992/11/26 564 564 554 556 37,000
1992/11/25 563 564 556 564 44,000
1992/11/24 554 560 553 553 44,000
1992/11/20 559 559 545 553 69,000
1992/11/19 569 569 551 564 81,000
1992/11/18 505 549 505 549 107,000
1992/11/17 512 512 505 505 61,000
1992/11/16 502 512 502 512 27,000
1992/11/13 512 512 502 512 88,000
1992/11/12 532 535 512 512 73,000
1992/11/11 535 536 531 535 36,000
1992/11/10 549 549 536 536 50,000
1992/11/09 560 560 536 536 52,000
1992/11/06 551 555 550 550 44,000
1992/11/05 560 560 552 552 44,000
1992/11/04 575 575 560 560 38,000
1992/11/02 551 560 550 560 75,000
1992/10/30 562 562 551 558 67,000
1992/10/29 574 574 565 565 48,000
1992/10/28 565 573 562 570 42,000
1992/10/27 574 577 570 573 65,000
1992/10/26 567 579 567 573 32,000
1992/10/23 575 580 565 566 85,000
1992/10/22 554 575 551 565 196,000
1992/10/21 551 560 550 555 105,000
1992/10/20 561 565 550 558 142,000
1992/10/19 570 575 561 561 91,000
1992/10/16 570 573 567 567 88,000
1992/10/15 579 579 570 572 89,000
1992/10/14 580 580 576 576 85,000
1992/10/13 576 580 575 579 68,000
1992/10/12 586 586 576 576 137,000
1992/10/09 580 584 578 580 105,000
1992/10/08 575 584 570 575 189,000
1992/10/07 565 584 565 575 177,000
1992/10/06 580 580 570 575 141,000
1992/10/05 594 594 586 590 450,000
1992/10/02 595 600 585 593 448,000
1992/10/01 555 590 551 585 1,257,000
1992/09/30 588 588 548 548 2,212,000
1992/09/29 570 614 570 598 2,585,000
1992/09/28 570 570 570 570 573,000
1992/09/25 705 710 670 670 560,000
1992/09/24 729 730 703 705 547,000
1992/09/22 781 781 730 730 378,000
1992/09/21 819 819 780 781 250,000
1992/09/18 810 819 791 819 163,000
1992/09/17 808 839 790 800 204,000
1992/09/16 827 846 810 810 133,000
1992/09/14 850 867 845 867 155,000
1992/09/11 837 850 835 835 1,240,000
1992/09/10 880 910 879 887 564,000
1992/09/09 815 880 815 880 324,000
1992/09/08 811 880 811 823 359,000
1992/09/07 860 890 820 821 285,000
1992/09/04 865 867 830 860 595,000
1992/09/03 800 850 765 850 565,000
1992/09/02 860 860 771 810 499,000
1992/09/01 930 930 870 870 1,225,000
1992/08/31 870 870 870 870 448,000
1992/08/28 660 770 660 770 936,000
1992/08/27 600 670 599 670 480,000
1992/08/26 600 600 570 570 277,000
1992/08/25 600 619 590 600 235,000
1992/08/24 580 638 580 620 440,000
1992/08/21 540 575 535 570 243,000
1992/08/20 509 535 500 527 256,000
1992/08/19 505 510 497 509 291,000
1992/08/18 521 528 503 505 292,000
1992/08/17 542 558 530 531 174,000
1992/08/14 530 545 520 540 626,000
1992/08/13 569 570 550 550 189,000
1992/08/12 550 571 550 570 177,000
1992/08/11 600 601 551 552 163,000
1992/08/10 622 622 585 600 151,000
1992/08/07 660 660 621 650 122,000
1992/08/06 675 680 672 680 142,000
1992/08/05 670 680 664 678 264,000
1992/08/04 686 690 670 680 194,000
1992/08/03 712 730 690 690 73,000
1992/07/31 700 718 686 715 135,000
1992/07/30 669 710 669 706 131,000
1992/07/29 697 697 660 660 181,000
1992/07/28 691 691 675 677 145,000
1992/07/27 712 717 692 701 288,000
1992/07/24 725 726 692 692 204,000
1992/07/23 692 750 692 725 187,000
1992/07/22 730 730 700 712 331,000
1992/07/21 731 745 730 730 194,000
1992/07/20 751 753 730 735 179,000
1992/07/17 797 797 770 770 158,000
1992/07/16 830 830 805 817 85,000
1992/07/15 838 858 830 830 234,000
1992/07/14 799 820 792 818 208,000
1992/07/13 765 810 752 804 157,000
1992/07/10 781 781 750 765 562,000
1992/07/09 750 765 750 761 122,000
1992/07/08 732 732 711 720 82,000
1992/07/07 760 760 721 722 76,000
1992/07/06 747 765 747 750 68,000
1992/07/03 730 755 727 745 186,000
1992/07/02 730 749 725 725 158,000
1992/07/01 718 728 690 728 228,000
1992/06/30 722 733 710 715 185,000
1992/06/29 728 735 721 721 103,000
1992/06/26 770 775 720 725 265,000
1992/06/25 724 769 720 769 126,000
1992/06/24 741 751 720 721 202,000
1992/06/23 735 750 725 731 334,000
1992/06/22 818 818 725 725 336,000
1992/06/19 757 788 755 788 142,000
1992/06/18 780 780 723 727 447,000
1992/06/17 840 841 780 785 352,000
1992/06/16 861 863 840 841 253,000
1992/06/15 890 890 850 853 302,000
1992/06/12 926 930 896 896 1,633,000
1992/06/11 890 921 885 896 128,000
1992/06/10 910 922 885 885 158,000
1992/06/09 878 910 878 910 81,000
1992/06/08 901 901 874 878 197,000
1992/06/05 901 905 891 891 121,000
1992/06/04 915 916 901 902 169,000
1992/06/03 934 950 925 925 70,000
1992/06/02 918 941 901 934 118,000
1992/06/01 949 970 908 908 160,000
1992/05/29 924 945 918 939 118,000
1992/05/28 904 931 897 908 137,000
1992/05/27 935 936 870 907 290,000
1992/05/26 970 981 945 945 123,000
1992/05/25 950 990 950 982 94,000
1992/05/22 975 980 945 945 178,000
1992/05/21 990 990 975 976 180,000
1992/05/20 1,010 1,020 1,000 1,010 92,000
1992/05/19 1,020 1,020 995 1,020 122,000
1992/05/18 995 1,020 985 1,020 93,000
1992/05/15 1,030 1,030 985 985 204,000
1992/05/14 1,060 1,070 1,020 1,030 221,000
1992/05/13 1,010 1,050 990 1,040 93,000
1992/05/12 1,050 1,050 990 990 171,000
1992/05/11 1,000 1,040 999 1,030 166,000
1992/05/08 1,000 1,040 980 980 276,000
1992/05/07 950 1,010 930 1,000 253,000
1992/05/06 861 950 861 950 116,000
1992/05/01 860 886 855 861 163,000
1992/04/30 910 910 870 870 110,000
1992/04/28 910 915 900 905 70,000
1992/04/27 920 940 905 910 89,000
1992/04/24 936 936 899 920 218,000
1992/04/23 941 960 931 935 159,000
1992/04/22 970 975 915 921 228,000
1992/04/21 990 1,010 950 958 258,000
1992/04/20 1,030 1,040 1,020 1,030 310,000
1992/04/17 1,100 1,100 1,030 1,050 118,000
1992/04/16 1,010 1,090 1,000 1,060 294,000
1992/04/15 990 1,010 985 995 281,000
1992/04/14 923 950 910 940 193,000
1992/04/13 945 955 923 923 329,000
1992/04/10 939 939 923 923 108,000
1992/04/09 900 950 890 890 263,000
1992/04/08 960 970 910 910 197,000
1992/04/07 1,100 1,100 1,000 1,000 202,000
1992/04/06 1,120 1,140 1,100 1,110 115,000
1992/04/03 1,140 1,160 1,090 1,140 183,000
1992/04/02 1,120 1,120 1,060 1,090 287,000
1992/04/01 1,090 1,160 1,060 1,080 266,000
1992/03/31 1,150 1,220 1,070 1,070 315,000
1992/03/30 1,120 1,140 1,060 1,110 289,000
1992/03/27 1,200 1,210 1,130 1,140 309,000
1992/03/26 1,490 1,500 1,270 1,270 165,000
1992/03/25 1,410 1,500 1,410 1,470 525,000
1992/03/23 1,830 1,830 1,640 1,640 260,000
1992/03/19 1,850 1,850 1,760 1,810 435,000
1992/03/18 1,780 1,850 1,730 1,850 310,000
1992/03/17 1,730 1,800 1,720 1,780 280,000
1992/03/16 1,910 1,910 1,740 1,740 189,000
1992/03/13 1,850 1,950 1,850 1,930 1,870,000
1992/03/12 1,900 1,990 1,870 1,880 165,000
1992/03/11 1,930 1,940 1,900 1,920 122,000
1992/03/10 1,900 1,930 1,870 1,930 142,000
1992/03/09 1,900 1,900 1,860 1,870 93,000
1992/03/06 1,880 1,950 1,880 1,890 96,000
1992/03/05 1,890 1,900 1,860 1,860 164,000
1992/03/04 1,850 1,890 1,830 1,860 183,000
1992/03/03 1,990 1,990 1,870 1,880 254,000
1992/03/02 2,040 2,050 1,960 1,990 79,000
1992/02/28 2,020 2,040 2,000 2,030 87,000
1992/02/27 2,150 2,160 2,050 2,050 74,000
1992/02/26 2,140 2,150 2,100 2,130 104,000
1992/02/25 2,110 2,160 2,060 2,150 72,000
1992/02/24 2,180 2,180 2,100 2,150 84,000
1992/02/21 2,100 2,150 2,050 2,150 108,000
1992/02/20 2,020 2,090 2,020 2,030 59,000
1992/02/19 1,980 2,040 1,950 2,020 146,000
1992/02/18 2,110 2,140 2,000 2,010 126,000
1992/02/17 1,980 2,150 1,950 2,150 145,000
1992/02/14 2,090 2,110 1,980 1,980 107,000
1992/02/13 2,100 2,150 2,050 2,050 180,000
1992/02/12 2,210 2,220 2,050 2,060 74,000
1992/02/10 2,270 2,270 2,220 2,220 93,000
1992/02/07 2,360 2,360 2,270 2,270 92,000
1992/02/06 2,240 2,370 2,230 2,230 136,000
1992/02/05 2,160 2,250 2,160 2,230 123,000
1992/02/04 2,290 2,320 2,180 2,200 151,000
1992/02/03 2,220 2,330 2,190 2,330 140,000
1992/01/31 2,200 2,270 2,140 2,180 260,000
1992/01/30 2,100 2,230 2,090 2,160 125,000
1992/01/29 2,120 2,190 2,060 2,130 118,000
1992/01/28 2,000 2,090 2,000 2,090 87,000
1992/01/27 1,860 1,910 1,850 1,880 65,000
1992/01/24 1,960 1,970 1,820 1,880 108,000
1992/01/23 2,040 2,120 1,960 1,960 207,000
1992/01/22 1,850 2,000 1,840 2,000 235,000
1992/01/21 1,900 1,910 1,800 1,840 131,000
1992/01/20 2,000 2,000 1,770 1,820 181,000
1992/01/17 2,020 2,060 1,950 1,970 174,000
1992/01/16 2,280 2,290 2,050 2,100 143,000
1992/01/14 2,190 2,340 2,160 2,200 139,000
1992/01/13 2,370 2,370 2,230 2,230 165,000
1992/01/10 2,770 2,770 2,550 2,570 527,000
1992/01/09 2,630 2,780 2,580 2,770 215,000
1992/01/08 2,660 2,770 2,540 2,550 315,000
1992/01/07 2,700 2,810 2,620 2,620 431,000

このページの先頭へ