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
2004/12/30 266 270 265 268 195,000
2004/12/29 270 272 267 269 208,000
2004/12/28 274 274 270 271 134,000
2004/12/27 275 276 271 274 294,000
2004/12/24 277 278 275 277 371,000
2004/12/22 275 280 274 274 410,000
2004/12/21 274 275 271 274 323,000
2004/12/20 274 274 272 272 137,000
2004/12/17 274 274 271 273 102,000
2004/12/16 276 276 270 271 206,000
2004/12/15 275 277 274 276 160,000
2004/12/14 271 275 271 275 177,000
2004/12/13 274 275 271 272 186,000
2004/12/10 276 276 272 273 204,000
2004/12/09 275 275 272 274 195,000
2004/12/08 275 277 272 275 159,000
2004/12/07 276 279 274 276 395,000
2004/12/06 271 275 271 274 257,000
2004/12/03 267 273 267 271 184,000
2004/12/02 269 271 266 268 166,000
2004/12/01 267 270 266 269 134,000
2004/11/30 267 268 266 266 49,000
2004/11/29 269 270 267 268 90,000
2004/11/26 266 270 265 268 128,000
2004/11/25 266 267 265 266 88,000
2004/11/24 263 265 262 265 93,000
2004/11/22 261 264 260 260 143,000
2004/11/19 267 267 264 264 248,000
2004/11/18 268 272 268 269 274,000
2004/11/17 272 272 268 268 143,000
2004/11/16 275 275 270 272 119,000
2004/11/15 272 276 271 275 198,000
2004/11/12 267 274 267 271 181,000
2004/11/11 275 278 266 267 250,000
2004/11/10 272 279 272 278 485,000
2004/11/09 267 272 267 269 188,000
2004/11/08 267 271 265 267 471,000
2004/11/05 265 266 263 265 155,000
2004/11/04 261 262 260 261 145,000
2004/11/02 255 258 255 256 165,000
2004/11/01 258 259 255 257 190,000
2004/10/29 262 262 258 260 184,000
2004/10/28 261 263 260 263 157,000
2004/10/27 264 264 261 262 54,000
2004/10/26 263 265 261 261 153,000
2004/10/25 264 264 260 263 142,000
2004/10/22 265 266 261 262 154,000
2004/10/21 268 268 261 262 143,000
2004/10/20 271 272 267 268 159,000
2004/10/19 270 272 267 268 187,000
2004/10/18 265 268 264 265 113,000
2004/10/15 263 268 262 267 113,000
2004/10/14 274 274 266 269 173,000
2004/10/13 275 276 273 275 127,000
2004/10/12 277 277 273 274 200,000
2004/10/08 273 277 271 277 180,000
2004/10/07 277 278 275 277 292,000
2004/10/06 279 279 276 278 237,000
2004/10/05 278 280 277 279 324,000
2004/10/04 279 282 277 278 731,000
2004/10/01 278 278 270 276 623,000
2004/09/30 269 280 269 276 1,132,000
2004/09/29 263 268 262 265 633,000
2004/09/28 259 263 258 261 142,000
2004/09/27 263 266 258 260 322,000
2004/09/24 255 261 252 261 445,000
2004/09/22 256 262 253 257 484,000
2004/09/21 263 264 255 259 766,000
2004/09/17 268 270 262 264 2,763,000
2004/09/16 272 272 267 267 829,000
2004/09/15 272 273 272 273 365,000
2004/09/14 274 275 271 271 664,000
2004/09/13 275 277 271 274 1,183,000
2004/09/10 273 276 272 273 2,114,000
2004/09/09 265 277 264 271 5,842,000
2004/09/08 273 274 258 258 1,659,000
2004/09/07 275 276 273 273 305,000
2004/09/06 274 275 270 275 279,000
2004/09/03 280 280 272 276 280,000
2004/09/02 286 287 281 281 232,000
2004/09/01 280 285 265 284 502,000
2004/08/31 293 294 289 290 91,000
2004/08/30 298 298 294 295 43,000
2004/08/27 300 300 296 297 78,000
2004/08/26 298 302 296 296 102,000
2004/08/25 294 297 293 296 90,000
2004/08/24 295 295 291 291 45,000
2004/08/23 294 296 292 293 50,000
2004/08/20 292 294 290 293 68,000
2004/08/19 300 300 292 296 129,000
2004/08/18 297 302 297 300 60,000
2004/08/17 297 299 295 296 34,000
2004/08/16 299 300 296 297 78,000
2004/08/13 308 308 299 299 127,000
2004/08/12 303 305 301 304 51,000
2004/08/11 305 305 299 301 130,000
2004/08/10 300 306 299 302 137,000
2004/08/09 296 303 293 299 111,000
2004/08/06 296 305 294 303 231,000
2004/08/05 311 314 304 306 139,000
2004/08/04 317 318 298 310 325,000
2004/08/03 318 323 315 317 240,000
2004/08/02 319 319 315 317 134,000
2004/07/30 316 320 313 315 112,000
2004/07/29 313 320 309 316 268,000
2004/07/28 312 315 307 312 315,000
2004/07/27 318 321 305 313 404,000
2004/07/26 324 330 322 323 1,897,000
2004/07/23 320 322 315 320 525,000
2004/07/22 304 322 303 321 854,000
2004/07/21 307 309 305 307 119,000
2004/07/20 308 308 302 306 147,000
2004/07/16 309 312 305 307 209,000
2004/07/15 310 310 301 307 425,000
2004/07/14 319 319 308 309 374,000
2004/07/13 317 324 314 318 740,000
2004/07/12 322 323 314 315 351,000
2004/07/09 312 325 312 320 1,255,000
2004/07/08 310 319 310 315 497,000
2004/07/07 303 312 295 310 437,000
2004/07/06 312 315 305 306 288,000
2004/07/05 316 317 310 315 395,000
2004/07/02 312 325 304 320 1,103,000
2004/07/01 321 325 314 315 1,724,000
2004/06/30 295 317 295 311 1,114,000
2004/06/29 294 295 288 295 106,000
2004/06/28 288 295 287 295 126,000
2004/06/25 295 297 287 290 220,000
2004/06/24 284 293 283 292 398,000
2004/06/23 279 282 275 279 121,000
2004/06/22 284 284 271 284 231,000
2004/06/21 284 285 277 284 229,000
2004/06/18 284 288 280 283 99,000
2004/06/17 284 284 278 283 90,000
2004/06/16 284 288 282 286 234,000
2004/06/15 283 286 280 280 142,000
2004/06/14 275 287 273 282 291,000
2004/06/11 275 276 271 275 258,000
2004/06/10 276 278 274 275 199,000
2004/06/09 274 276 271 274 111,000
2004/06/08 272 275 270 273 94,000
2004/06/07 270 275 270 271 116,000
2004/06/04 262 268 262 268 106,000
2004/06/03 267 269 264 264 76,000
2004/06/02 269 269 262 265 37,000
2004/06/01 264 268 264 266 107,000
2004/05/31 273 273 267 269 72,000
2004/05/28 267 271 266 270 199,000
2004/05/27 267 269 265 267 131,000
2004/05/26 270 274 265 266 233,000
2004/05/25 276 276 260 268 298,000
2004/05/24 276 276 272 274 80,000
2004/05/21 265 275 265 275 227,000
2004/05/20 263 268 257 265 339,000
2004/05/19 256 263 254 263 337,000
2004/05/18 241 261 241 256 254,000
2004/05/17 257 257 240 241 281,000
2004/05/14 260 264 255 257 227,000
2004/05/13 258 268 257 259 425,000
2004/05/12 261 261 253 256 290,000
2004/05/11 253 259 250 252 667,000
2004/05/10 272 281 260 260 713,000
2004/05/07 282 285 277 277 331,000
2004/05/06 294 297 290 290 146,000
2004/04/30 298 298 291 293 189,000
2004/04/28 298 300 297 297 189,000
2004/04/27 298 298 295 296 170,000
2004/04/26 304 305 297 299 558,000
2004/04/23 300 301 290 300 524,000
2004/04/22 291 293 289 291 256,000
2004/04/21 290 291 286 287 514,000
2004/04/20 294 297 291 292 217,000
2004/04/19 295 298 292 294 359,000
2004/04/16 295 298 291 295 291,000
2004/04/15 301 305 295 297 253,000
2004/04/14 305 305 300 302 268,000
2004/04/13 306 310 299 306 373,000
2004/04/12 305 311 304 309 352,000
2004/04/09 298 305 295 304 730,000
2004/04/08 307 313 303 313 317,000
2004/04/07 320 320 310 314 497,000
2004/04/06 317 323 316 320 1,303,000
2004/04/05 308 316 306 314 1,501,000
2004/04/02 298 305 297 305 444,000
2004/04/01 298 301 296 299 448,000
2004/03/31 300 304 296 301 367,000
2004/03/30 306 307 300 302 582,000
2004/03/29 299 307 299 306 1,173,000
2004/03/26 296 300 296 298 471,000
2004/03/25 300 300 291 296 612,000
2004/03/24 294 299 288 296 690,000
2004/03/23 299 299 288 299 589,000
2004/03/22 297 304 295 299 1,259,000
2004/03/19 301 307 290 294 4,885,000
2004/03/18 288 293 279 288 4,411,000
2004/03/17 273 276 270 275 1,111,000
2004/03/16 260 272 259 267 949,000
2004/03/15 254 262 253 260 393,000
2004/03/12 250 253 247 250 257,000
2004/03/11 253 257 248 248 613,000
2004/03/10 258 260 253 253 508,000
2004/03/09 255 258 253 256 294,000
2004/03/08 249 255 248 252 534,000
2004/03/05 247 250 247 249 150,000
2004/03/04 248 249 246 249 191,000
2004/03/03 249 249 246 248 265,000
2004/03/02 249 250 245 250 349,000
2004/03/01 244 248 243 248 382,000
2004/02/27 240 245 238 245 205,000
2004/02/26 239 242 239 240 51,000
2004/02/25 244 244 239 240 125,000
2004/02/24 244 244 242 242 92,000
2004/02/23 244 245 243 244 93,000
2004/02/20 245 245 243 244 127,000
2004/02/19 243 245 242 245 171,000
2004/02/18 243 245 242 242 244,000
2004/02/17 243 244 240 243 147,000
2004/02/16 240 243 238 243 236,000
2004/02/13 241 241 236 237 96,000
2004/02/12 235 239 233 239 115,000
2004/02/10 235 236 233 233 97,000
2004/02/09 237 238 229 232 366,000
2004/02/06 222 224 221 222 77,000
2004/02/05 223 224 222 224 71,000
2004/02/04 226 229 223 224 74,000
2004/02/03 230 231 227 229 175,000
2004/02/02 230 230 228 229 81,000
2004/01/30 228 233 228 229 58,000
2004/01/29 230 232 228 228 93,000
2004/01/28 233 234 230 231 77,000
2004/01/27 233 236 230 233 126,000
2004/01/26 239 240 233 235 128,000
2004/01/23 238 239 235 238 131,000
2004/01/22 238 239 235 237 79,000
2004/01/21 238 240 235 236 82,000
2004/01/20 239 240 237 237 79,000
2004/01/19 238 240 238 239 104,000
2004/01/16 236 238 234 235 143,000
2004/01/15 241 241 235 239 221,000
2004/01/14 233 240 233 240 240,000
2004/01/13 236 236 233 234 86,000
2004/01/09 234 237 233 233 120,000
2004/01/08 234 235 232 234 124,000
2004/01/07 234 234 230 230 92,000
2004/01/06 234 237 233 233 207,000
2004/01/05 234 234 230 233 102,000

このページの先頭へ