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
1999/12/30 211 211 210 211 14,000
1999/12/29 215 217 214 214 39,000
1999/12/28 217 218 215 215 19,000
1999/12/27 237 237 216 217 27,000
1999/12/24 217 220 215 216 47,000
1999/12/22 215 218 215 215 58,000
1999/12/21 220 221 215 215 33,000
1999/12/20 230 230 220 220 24,000
1999/12/17 232 232 230 230 36,000
1999/12/16 235 235 231 231 15,000
1999/12/15 235 235 231 231 13,000
1999/12/14 232 235 230 231 23,000
1999/12/13 235 235 231 231 9,000
1999/12/10 230 233 230 231 37,000
1999/12/09 240 240 231 238 18,000
1999/12/08 236 239 230 239 57,000
1999/12/07 235 240 235 237 11,000
1999/12/06 249 250 237 240 48,000
1999/12/03 231 234 230 231 21,000
1999/12/02 256 256 227 230 54,000
1999/12/01 234 234 226 226 22,000
1999/11/30 242 242 224 225 42,000
1999/11/29 233 241 230 241 18,000
1999/11/26 240 240 232 235 15,000
1999/11/25 245 245 220 230 33,000
1999/11/24 241 242 226 226 40,000
1999/11/22 239 249 239 240 17,000
1999/11/19 242 266 242 249 53,000
1999/11/18 223 240 223 239 47,000
1999/11/17 225 225 216 223 40,000
1999/11/16 219 229 200 211 83,000
1999/11/15 230 230 220 220 62,000
1999/11/12 240 240 230 235 55,000
1999/11/11 258 258 231 239 76,000
1999/11/10 252 257 250 251 52,000
1999/11/09 254 260 252 257 46,000
1999/11/08 251 254 251 254 16,000
1999/11/05 255 255 250 252 32,000
1999/11/04 255 267 255 258 19,000
1999/11/02 261 261 255 255 21,000
1999/11/01 273 273 261 261 10,000
1999/10/29 263 274 263 263 30,000
1999/10/28 264 264 263 263 11,000
1999/10/27 256 260 256 259 29,000
1999/10/26 258 258 255 257 25,000
1999/10/25 260 270 258 258 38,000
1999/10/22 255 255 255 255 14,000
1999/10/21 256 260 255 255 76,000
1999/10/20 254 255 250 251 48,000
1999/10/19 255 255 251 253 31,000
1999/10/18 250 261 250 255 25,000
1999/10/15 250 250 250 250 6,000
1999/10/14 255 255 250 250 36,000
1999/10/13 253 257 253 255 26,000
1999/10/12 250 255 250 255 50,000
1999/10/08 260 260 250 255 47,000
1999/10/07 270 270 260 260 30,000
1999/10/06 266 275 265 270 55,000
1999/10/05 255 265 255 261 31,000
1999/10/04 252 255 250 255 61,000
1999/10/01 252 252 245 250 83,000
1999/09/30 254 255 250 255 53,000
1999/09/29 252 255 248 249 115,000
1999/09/28 250 255 250 250 61,000
1999/09/27 258 259 250 254 49,000
1999/09/24 268 268 255 256 64,000
1999/09/22 270 270 263 263 16,000
1999/09/21 275 275 271 274 19,000
1999/09/20 274 285 274 276 37,000
1999/09/17 267 277 263 274 32,000
1999/09/16 266 266 264 265 29,000
1999/09/14 270 276 256 271 38,000
1999/09/13 270 278 270 274 14,000
1999/09/10 285 285 270 270 60,000
1999/09/09 281 281 280 280 26,000
1999/09/08 289 289 281 281 15,000
1999/09/07 286 286 280 281 33,000
1999/09/06 296 296 290 290 12,000
1999/09/03 292 297 292 297 12,000
1999/09/02 300 300 291 292 19,000
1999/09/01 290 291 290 291 2,000
1999/08/31 300 305 290 290 38,000
1999/08/30 300 308 300 308 27,000
1999/08/27 304 305 300 300 23,000
1999/08/26 301 306 301 302 9,000
1999/08/25 309 309 300 300 24,000
1999/08/24 305 305 300 304 32,000
1999/08/23 305 305 300 300 14,000
1999/08/20 300 302 291 300 34,000
1999/08/19 305 305 300 305 21,000
1999/08/18 300 307 297 305 24,000
1999/08/17 306 310 300 305 32,000
1999/08/16 300 305 300 305 16,000
1999/08/13 295 300 294 299 13,000
1999/08/12 292 294 292 294 8,000
1999/08/11 283 284 283 283 7,000
1999/08/10 296 296 285 285 10,000
1999/08/09 280 281 280 281 16,000
1999/08/06 283 285 281 283 24,000
1999/08/05 283 289 283 283 39,000
1999/08/04 289 289 284 284 18,000
1999/08/03 289 289 281 281 26,000
1999/08/02 280 290 280 289 31,000
1999/07/30 287 289 281 281 32,000
1999/07/29 295 295 290 290 27,000
1999/07/28 297 305 295 300 23,000
1999/07/27 303 305 298 298 29,000
1999/07/26 300 303 300 303 24,000
1999/07/23 307 307 300 300 59,000
1999/07/22 307 310 307 307 64,000
1999/07/21 302 307 302 307 35,000
1999/07/19 303 308 301 308 29,000
1999/07/16 303 307 301 302 70,000
1999/07/15 305 305 302 302 44,000
1999/07/14 308 308 303 303 51,000
1999/07/13 305 305 302 303 44,000
1999/07/12 302 304 302 303 28,000
1999/07/09 303 310 302 310 49,000
1999/07/08 311 311 303 303 34,000
1999/07/07 304 310 303 310 30,000
1999/07/06 302 308 302 303 25,000
1999/07/05 311 311 301 302 56,000
1999/07/02 310 310 301 301 41,000
1999/07/01 318 318 305 310 36,000
1999/06/30 310 310 301 302 27,000
1999/06/29 309 309 301 301 27,000
1999/06/28 315 318 309 310 30,000
1999/06/25 301 307 301 305 26,000
1999/06/24 305 310 300 304 35,000
1999/06/23 317 317 310 310 42,000
1999/06/22 315 318 313 318 35,000
1999/06/21 320 320 311 320 42,000
1999/06/18 320 320 316 319 40,000
1999/06/17 320 320 315 320 44,000
1999/06/16 315 316 310 312 19,000
1999/06/15 313 320 313 315 33,000
1999/06/14 310 315 307 311 18,000
1999/06/11 319 319 305 305 60,000
1999/06/10 296 310 296 310 36,000
1999/06/09 291 304 291 304 41,000
1999/06/08 305 305 304 304 8,000
1999/06/07 295 295 289 295 19,000
1999/06/04 295 298 289 298 24,000
1999/06/03 294 297 294 295 13,000
1999/06/02 293 295 289 293 55,000
1999/06/01 296 296 293 293 42,000
1999/05/31 297 297 295 296 11,000
1999/05/28 290 291 288 289 91,000
1999/05/27 301 301 290 291 32,000
1999/05/26 294 294 290 291 39,000
1999/05/25 300 300 292 295 56,000
1999/05/24 304 305 290 290 25,000
1999/05/21 301 305 300 304 23,000
1999/05/20 310 310 291 300 26,000
1999/05/19 315 320 290 290 85,000
1999/05/18 315 315 315 315 14,000
1999/05/17 320 321 315 315 34,000
1999/05/14 323 325 320 320 100,000
1999/05/13 326 330 320 320 70,000
1999/05/12 329 333 326 326 28,000
1999/05/11 339 339 329 329 68,000
1999/05/10 330 340 329 330 73,000
1999/05/07 330 330 323 329 53,000
1999/05/06 321 325 321 325 68,000
1999/04/30 323 324 320 320 54,000
1999/04/28 330 330 321 321 76,000
1999/04/27 325 325 322 325 33,000
1999/04/26 330 330 322 322 50,000
1999/04/23 330 330 321 321 34,000
1999/04/22 330 330 320 320 58,000
1999/04/21 326 330 324 324 19,000
1999/04/20 339 339 325 327 55,000
1999/04/19 327 334 324 334 69,000
1999/04/16 321 326 321 322 49,000
1999/04/15 327 329 324 329 43,000
1999/04/14 336 339 327 327 51,000
1999/04/13 330 338 330 334 68,000
1999/04/12 330 332 320 323 82,000
1999/04/09 350 350 329 332 130,000
1999/04/08 334 340 330 340 131,000
1999/04/07 340 340 331 334 107,000
1999/04/06 344 347 325 330 126,000
1999/04/05 360 360 345 348 309,000
1999/04/02 334 359 334 350 872,000
1999/04/01 339 348 325 325 606,000
1999/03/31 319 334 311 334 752,000
1999/03/30 287 320 287 319 453,000
1999/03/29 289 290 275 288 48,000
1999/03/26 295 296 285 290 52,000
1999/03/25 280 295 278 290 98,000
1999/03/24 276 280 270 270 47,000
1999/03/23 277 280 276 276 40,000
1999/03/19 271 279 271 276 18,000
1999/03/18 280 280 270 270 40,000
1999/03/17 280 282 275 280 35,000
1999/03/16 280 280 270 280 31,000
1999/03/15 274 285 273 280 14,000
1999/03/12 290 290 270 272 40,000
1999/03/11 280 283 276 283 24,000
1999/03/10 272 280 270 277 33,000
1999/03/09 275 280 270 270 22,000
1999/03/08 286 289 285 285 37,000
1999/03/05 270 285 270 285 52,000
1999/03/04 270 275 270 275 13,000
1999/03/03 265 270 260 270 20,000
1999/03/02 273 273 270 270 16,000
1999/03/01 279 280 273 273 32,000
1999/02/26 280 280 279 279 19,000
1999/02/25 285 285 280 280 88,000
1999/02/24 273 289 270 284 33,000
1999/02/23 270 293 270 293 113,000
1999/02/22 255 260 255 260 16,000
1999/02/19 256 256 253 253 31,000
1999/02/18 261 261 255 256 17,000
1999/02/17 270 270 261 261 9,000
1999/02/16 264 272 264 265 30,000
1999/02/15 264 264 264 264 4,000
1999/02/12 256 264 256 264 20,000
1999/02/10 267 267 253 253 26,000
1999/02/09 272 275 262 262 34,000
1999/02/08 270 272 267 272 8,000
1999/02/05 262 272 262 267 6,000
1999/02/04 274 275 271 275 5,000
1999/02/03 275 275 267 273 16,000
1999/02/02 277 284 276 277 52,000
1999/02/01 286 286 280 282 54,000
1999/01/29 268 281 268 277 99,000
1999/01/28 270 272 267 267 33,000
1999/01/27 290 290 270 280 54,000
1999/01/26 285 299 283 286 264,000
1999/01/25 258 279 255 279 169,000
1999/01/22 260 264 255 255 41,000
1999/01/21 260 260 250 258 44,000
1999/01/20 257 257 248 255 36,000
1999/01/19 262 262 247 247 44,000
1999/01/18 247 260 247 247 15,000
1999/01/14 250 250 247 247 34,000
1999/01/13 250 250 249 250 37,000
1999/01/12 261 264 250 251 33,000
1999/01/11 250 264 250 264 35,000
1999/01/08 249 250 247 250 31,000
1999/01/07 256 257 249 249 40,000
1999/01/06 247 250 247 250 23,000
1999/01/05 260 260 247 247 42,000
1999/01/04 260 260 252 252 26,000

このページの先頭へ