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
2007/12/28 254 257 252 256 140,000
2007/12/27 260 260 256 258 279,000
2007/12/26 261 265 261 261 191,000
2007/12/25 262 266 260 266 268,000
2007/12/21 271 273 268 272 279,000
2007/12/20 269 269 266 269 182,000
2007/12/19 272 272 269 270 124,000
2007/12/18 270 272 265 272 126,000
2007/12/17 280 280 274 275 183,000
2007/12/14 279 282 279 280 237,000
2007/12/13 282 288 280 283 182,000
2007/12/12 278 283 275 281 273,000
2007/12/11 280 282 279 280 82,000
2007/12/10 283 283 278 280 203,000
2007/12/07 276 281 275 278 147,000
2007/12/06 272 276 272 275 87,000
2007/12/05 267 277 265 277 275,000
2007/12/04 269 271 267 267 137,000
2007/12/03 263 267 261 267 234,000
2007/11/30 258 263 258 259 198,000
2007/11/29 254 259 254 256 106,000
2007/11/28 248 253 248 253 100,000
2007/11/27 248 253 248 252 121,000
2007/11/26 252 252 243 248 321,000
2007/11/22 255 255 249 253 210,000
2007/11/21 256 256 253 254 215,000
2007/11/20 252 253 244 251 178,000
2007/11/19 251 255 251 253 82,000
2007/11/16 252 255 251 254 75,000
2007/11/15 250 257 250 255 96,000
2007/11/14 255 255 252 254 88,000
2007/11/13 250 251 244 250 208,000
2007/11/12 247 252 242 250 448,000
2007/11/09 257 260 252 252 284,000
2007/11/08 265 265 256 262 216,000
2007/11/07 278 279 270 272 130,000
2007/11/06 275 277 274 277 67,000
2007/11/05 279 281 277 278 121,000
2007/11/02 277 279 275 278 132,000
2007/11/01 281 282 277 280 260,000
2007/10/31 275 281 273 280 146,000
2007/10/30 273 275 270 273 202,000
2007/10/29 271 272 271 272 102,000
2007/10/26 266 270 266 270 137,000
2007/10/25 268 268 264 266 163,000
2007/10/24 265 266 264 265 69,000
2007/10/23 264 266 264 264 59,000
2007/10/22 259 265 259 263 138,000
2007/10/19 270 271 269 270 90,000
2007/10/18 264 273 264 271 216,000
2007/10/17 264 268 262 263 177,000
2007/10/16 269 269 262 264 119,000
2007/10/15 270 271 269 269 105,000
2007/10/12 270 274 270 271 275,000
2007/10/11 265 270 262 267 283,000
2007/10/10 258 267 258 264 185,000
2007/10/09 257 260 257 259 181,000
2007/10/05 255 256 254 255 177,000
2007/10/04 254 258 253 255 119,000
2007/10/03 252 253 251 252 148,000
2007/10/02 248 254 248 252 168,000
2007/10/01 245 248 245 247 165,000
2007/09/28 249 249 242 246 393,000
2007/09/27 238 245 238 244 360,000
2007/09/26 231 235 231 234 277,000
2007/09/25 242 242 230 231 459,000
2007/09/21 238 238 236 238 98,000
2007/09/20 243 243 236 239 257,000
2007/09/19 241 245 240 241 140,000
2007/09/18 239 240 237 238 160,000
2007/09/14 241 243 241 241 183,000
2007/09/13 248 249 241 242 292,000
2007/09/12 254 254 249 250 180,000
2007/09/11 250 252 248 252 113,000
2007/09/10 252 254 250 252 173,000
2007/09/07 254 258 254 256 130,000
2007/09/06 254 255 251 254 241,000
2007/09/05 267 267 257 259 239,000
2007/09/04 268 268 263 264 202,000
2007/09/03 257 269 257 268 576,000
2007/08/31 248 256 248 254 280,000
2007/08/30 253 253 247 249 219,000
2007/08/29 248 249 246 249 505,000
2007/08/28 250 254 245 253 354,000
2007/08/27 252 253 249 250 162,000
2007/08/24 249 250 247 250 210,000
2007/08/23 242 247 242 247 200,000
2007/08/22 243 244 239 240 309,000
2007/08/21 242 247 240 245 151,000
2007/08/20 240 242 238 239 351,000
2007/08/17 245 248 233 233 1,134,000
2007/08/16 247 248 240 245 426,000
2007/08/15 261 261 250 252 434,000
2007/08/14 255 260 255 260 244,000
2007/08/13 255 264 253 258 389,000
2007/08/10 256 258 250 253 866,000
2007/08/09 256 263 255 260 901,000
2007/08/08 262 266 254 256 704,000
2007/08/07 270 271 261 263 566,000
2007/08/06 268 272 266 268 562,000
2007/08/03 272 273 267 267 406,000
2007/08/02 275 276 265 267 571,000
2007/08/01 276 278 269 270 1,114,000
2007/07/31 300 300 273 276 1,739,000
2007/07/30 301 303 297 303 240,000
2007/07/27 301 303 294 302 299,000
2007/07/26 309 309 305 305 226,000
2007/07/25 310 310 307 308 159,000
2007/07/24 311 312 308 309 290,000
2007/07/23 316 316 311 311 268,000
2007/07/20 319 319 315 316 109,000
2007/07/19 315 318 315 316 158,000
2007/07/18 316 318 312 312 309,000
2007/07/17 321 321 315 316 459,000
2007/07/13 321 324 319 321 222,000
2007/07/12 330 330 318 320 677,000
2007/07/11 333 335 326 326 512,000
2007/07/10 332 334 330 334 251,000
2007/07/09 331 335 329 330 273,000
2007/07/06 340 340 331 332 349,000
2007/07/05 339 342 336 337 281,000
2007/07/04 333 345 333 343 420,000
2007/07/03 331 333 329 332 317,000
2007/07/02 333 336 331 331 160,000
2007/06/29 335 335 330 330 115,000
2007/06/28 327 332 327 331 217,000
2007/06/27 328 329 325 326 367,000
2007/06/26 332 333 328 330 234,000
2007/06/25 338 338 334 334 306,000
2007/06/22 340 341 338 338 299,000
2007/06/21 342 344 337 342 356,000
2007/06/20 345 347 340 345 460,000
2007/06/19 342 346 339 346 1,011,000
2007/06/18 333 335 332 335 187,000
2007/06/15 330 330 328 329 212,000
2007/06/14 331 332 327 328 234,000
2007/06/13 332 332 328 329 248,000
2007/06/12 332 334 331 332 206,000
2007/06/11 335 335 331 331 202,000
2007/06/08 334 336 331 331 239,000
2007/06/07 330 335 329 334 293,000
2007/06/06 328 333 328 329 381,000
2007/06/05 329 330 325 329 435,000
2007/06/04 331 339 327 329 688,000
2007/06/01 320 329 320 324 717,000
2007/05/31 323 326 318 320 335,000
2007/05/30 318 328 318 324 461,000
2007/05/29 317 318 312 316 403,000
2007/05/28 324 325 318 319 336,000
2007/05/25 326 326 319 321 287,000
2007/05/24 331 331 323 326 332,000
2007/05/23 328 333 326 333 298,000
2007/05/22 324 326 322 325 138,000
2007/05/21 321 323 321 323 179,000
2007/05/18 328 332 319 322 292,000
2007/05/17 330 331 326 328 305,000
2007/05/16 329 329 321 323 226,000
2007/05/15 339 342 330 330 515,000
2007/05/14 345 345 337 341 469,000
2007/05/11 340 351 332 350 963,000
2007/05/10 344 344 342 342 252,000
2007/05/09 340 345 339 345 332,000
2007/05/08 345 345 341 342 144,000
2007/05/07 342 347 342 345 177,000
2007/05/02 341 343 339 343 298,000
2007/05/01 345 347 342 344 222,000
2007/04/27 346 346 343 345 207,000
2007/04/26 344 346 341 345 315,000
2007/04/25 339 346 338 346 530,000
2007/04/24 334 336 329 335 284,000
2007/04/23 335 335 329 335 373,000
2007/04/20 329 337 329 331 209,000
2007/04/19 336 337 330 332 264,000
2007/04/18 332 334 330 333 671,000
2007/04/17 340 340 323 327 794,000
2007/04/16 338 341 336 337 406,000
2007/04/13 342 345 335 339 699,000
2007/04/12 345 348 343 345 655,000
2007/04/11 350 351 341 348 853,000
2007/04/10 338 358 335 355 2,543,000
2007/04/09 325 336 325 336 857,000
2007/04/06 328 328 322 326 479,000
2007/04/05 321 328 318 326 744,000
2007/04/04 315 320 314 319 709,000
2007/04/03 313 316 312 313 396,000
2007/04/02 313 316 311 312 406,000
2007/03/30 315 318 312 314 337,000
2007/03/29 313 313 308 311 706,000
2007/03/28 321 321 314 315 501,000
2007/03/27 322 322 317 318 351,000
2007/03/26 323 324 319 320 475,000
2007/03/23 324 326 319 321 787,000
2007/03/22 320 324 314 320 871,000
2007/03/20 319 319 310 311 879,000
2007/03/19 320 322 303 314 1,964,000
2007/03/16 337 338 318 322 1,893,000
2007/03/15 344 345 341 341 545,000
2007/03/14 342 343 337 339 626,000
2007/03/13 350 351 348 349 366,000
2007/03/12 350 356 349 352 716,000
2007/03/09 349 354 348 350 665,000
2007/03/08 343 349 343 348 444,000
2007/03/07 354 354 342 343 530,000
2007/03/06 344 350 336 341 1,115,000
2007/03/05 358 358 342 344 971,000
2007/03/02 366 370 358 362 998,000
2007/03/01 390 391 366 371 962,000
2007/02/28 360 390 360 389 767,000
2007/02/27 395 399 392 395 1,155,000
2007/02/26 377 396 376 393 1,517,000
2007/02/23 380 380 371 377 479,000
2007/02/22 382 382 377 379 559,000
2007/02/21 372 380 371 378 878,000
2007/02/20 359 368 358 368 658,000
2007/02/19 351 358 349 357 521,000
2007/02/16 350 352 346 346 429,000
2007/02/15 343 350 343 347 590,000
2007/02/14 350 351 339 342 689,000
2007/02/13 345 354 344 354 739,000
2007/02/09 326 339 325 338 629,000
2007/02/08 329 330 325 326 462,000
2007/02/07 331 332 326 328 701,000
2007/02/06 326 329 326 329 450,000
2007/02/05 335 335 327 328 735,000
2007/02/02 340 341 335 337 479,000
2007/02/01 341 343 339 342 825,000
2007/01/31 345 349 335 341 2,432,000
2007/01/30 385 386 377 379 429,000
2007/01/29 388 389 384 385 175,000
2007/01/26 383 390 381 388 455,000
2007/01/25 394 394 385 387 311,000
2007/01/24 395 396 391 393 223,000
2007/01/23 394 395 391 393 130,000
2007/01/22 393 397 391 392 165,000
2007/01/19 397 398 391 391 188,000
2007/01/18 399 399 397 397 141,000
2007/01/17 396 398 394 396 185,000
2007/01/16 397 402 393 397 378,000
2007/01/15 392 399 390 397 184,000
2007/01/12 392 396 391 395 202,000
2007/01/11 392 395 387 389 212,000
2007/01/10 400 402 391 392 271,000
2007/01/09 388 406 386 405 418,000
2007/01/05 393 395 387 391 212,000
2007/01/04 393 397 391 394 151,000

このページの先頭へ