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
2020/12/30 400 411 400 410 150,400
2020/12/29 396 402 395 400 198,800
2020/12/28 407 407 399 407 867,000
2020/12/25 408 408 402 407 405,700
2020/12/24 403 408 401 408 125,800
2020/12/23 402 403 397 402 175,600
2020/12/22 396 403 392 402 125,800
2020/12/21 396 398 392 398 148,900
2020/12/18 398 400 396 396 347,900
2020/12/17 400 402 397 399 146,800
2020/12/16 403 404 400 401 89,600
2020/12/15 404 406 402 402 88,200
2020/12/14 404 408 403 404 98,600
2020/12/11 408 410 403 405 218,400
2020/12/10 411 413 408 413 58,900
2020/12/09 411 412 407 412 92,600
2020/12/08 409 414 408 412 69,700
2020/12/07 416 416 408 410 86,700
2020/12/04 418 419 411 415 141,200
2020/12/03 415 418 412 414 56,600
2020/12/02 419 422 412 415 86,100
2020/12/01 415 419 413 417 77,100
2020/11/30 421 421 411 411 76,500
2020/11/27 424 427 416 419 113,700
2020/11/26 423 426 418 423 39,100
2020/11/25 446 446 423 423 75,800
2020/11/24 442 448 435 440 73,500
2020/11/20 437 440 433 434 48,900
2020/11/19 441 445 440 440 38,700
2020/11/18 434 441 433 441 24,800
2020/11/17 449 449 434 436 60,800
2020/11/16 440 450 437 449 84,900
2020/11/13 444 444 431 433 49,500
2020/11/12 443 445 437 444 53,100
2020/11/11 440 444 434 440 118,300
2020/11/10 435 440 426 440 104,800
2020/11/09 418 425 418 423 57,300
2020/11/06 412 419 410 417 46,300
2020/11/05 411 417 409 412 56,200
2020/11/04 412 416 407 411 36,100
2020/11/02 404 410 399 410 58,700
2020/10/30 414 414 400 403 35,200
2020/10/29 406 414 406 411 24,100
2020/10/28 412 415 407 414 36,000
2020/10/27 405 415 404 415 36,100
2020/10/26 408 414 403 405 23,300
2020/10/23 410 412 403 408 33,800
2020/10/22 410 411 407 407 37,100
2020/10/21 417 421 412 412 34,100
2020/10/20 428 431 414 414 55,800
2020/10/19 425 433 424 431 35,400
2020/10/16 422 426 421 424 25,100
2020/10/15 428 428 422 423 22,300
2020/10/14 435 439 426 427 43,500
2020/10/13 442 443 436 437 11,900
2020/10/12 436 442 435 440 23,600
2020/10/09 448 448 436 437 45,000
2020/10/08 453 453 443 446 46,600
2020/10/07 452 454 447 450 46,700
2020/10/06 465 465 452 455 43,700
2020/10/05 453 459 449 457 55,600
2020/10/02 459 464 445 445 90,400
2020/09/30 471 479 458 459 115,800
2020/09/29 472 475 462 471 111,400
2020/09/28 444 478 441 474 195,400
2020/09/25 437 443 435 443 139,300
2020/09/24 422 433 420 433 68,600
2020/09/23 423 427 420 424 58,500
2020/09/18 426 431 424 430 67,100
2020/09/17 432 432 420 425 49,700
2020/09/16 424 430 424 430 56,100
2020/09/15 433 433 417 420 49,300
2020/09/14 439 439 432 436 59,200
2020/09/11 426 436 425 436 116,900
2020/09/10 422 426 420 424 67,300
2020/09/09 414 418 413 417 71,800
2020/09/08 414 424 413 422 78,200
2020/09/07 410 417 409 413 61,000
2020/09/04 411 414 410 410 18,800
2020/09/03 417 417 414 416 18,000
2020/09/02 413 415 410 412 18,600
2020/09/01 415 417 412 413 50,400
2020/08/31 418 422 415 415 44,300
2020/08/28 419 428 414 421 86,900
2020/08/27 424 425 417 419 23,200
2020/08/26 428 428 422 424 16,100
2020/08/25 432 432 427 429 48,600
2020/08/24 426 430 424 428 39,600
2020/08/21 419 427 418 425 23,500
2020/08/20 421 428 419 419 25,700
2020/08/19 426 426 420 422 28,100
2020/08/18 423 432 422 427 61,800
2020/08/17 432 432 425 425 34,900
2020/08/14 441 442 429 434 80,500
2020/08/13 442 442 435 441 96,200
2020/08/12 420 438 419 438 126,400
2020/08/11 416 420 414 420 108,400
2020/08/07 412 429 406 414 153,200
2020/08/06 412 412 408 412 21,500
2020/08/05 416 416 407 412 55,400
2020/08/04 411 416 407 412 41,900
2020/08/03 401 413 401 413 44,500
2020/07/31 400 400 395 398 98,700
2020/07/30 410 410 397 399 306,100
2020/07/29 415 419 408 409 94,700
2020/07/28 420 421 410 420 68,400
2020/07/27 413 420 412 419 73,600
2020/07/22 428 428 415 415 63,000
2020/07/21 420 426 416 426 61,400
2020/07/20 421 421 410 417 25,700
2020/07/17 418 424 413 419 49,300
2020/07/16 420 420 417 418 33,000
2020/07/15 414 420 413 419 98,000
2020/07/14 410 414 407 414 52,500
2020/07/13 401 412 401 412 100,100
2020/07/10 397 407 396 397 89,000
2020/07/09 394 404 392 399 76,400
2020/07/08 400 403 395 395 89,900
2020/07/07 411 411 401 402 40,700
2020/07/06 404 410 404 410 52,100
2020/07/03 396 406 396 404 43,900
2020/07/02 398 405 394 397 78,000
2020/07/01 406 406 390 397 176,300
2020/06/30 440 444 404 404 155,800
2020/06/29 420 437 420 437 223,200
2020/06/26 410 416 407 416 68,100
2020/06/25 403 411 403 408 95,000
2020/06/24 398 405 394 405 98,900
2020/06/23 404 404 395 400 66,300
2020/06/22 407 408 401 403 43,200
2020/06/19 414 414 406 410 94,300
2020/06/18 413 417 405 415 77,700
2020/06/17 413 415 400 410 121,400
2020/06/16 400 413 396 413 119,900
2020/06/15 393 399 392 392 30,700
2020/06/12 393 398 391 393 70,800
2020/06/11 407 408 398 399 37,200
2020/06/10 401 408 400 408 47,800
2020/06/09 402 403 399 403 31,500
2020/06/08 400 400 395 399 54,200
2020/06/05 400 403 399 403 44,700
2020/06/04 400 403 397 403 43,800
2020/06/03 402 402 397 399 48,300
2020/06/02 398 400 395 400 44,700
2020/06/01 395 398 392 393 29,700
2020/05/29 397 402 392 395 77,800
2020/05/28 399 399 390 399 90,300
2020/05/27 397 398 390 398 83,300
2020/05/26 391 397 388 395 74,400
2020/05/25 393 393 387 388 48,100
2020/05/22 390 392 388 392 41,800
2020/05/21 392 393 387 391 78,100
2020/05/20 391 392 386 392 89,700
2020/05/19 395 395 385 391 89,900
2020/05/18 389 395 386 395 48,500
2020/05/15 384 389 378 389 74,100
2020/05/14 385 387 381 382 62,400
2020/05/13 388 389 382 387 86,300
2020/05/12 394 398 390 391 60,200
2020/05/11 385 396 385 395 61,700
2020/05/08 384 393 384 392 41,000
2020/05/07 384 392 384 386 68,200
2020/05/01 389 393 386 388 71,500
2020/04/30 400 401 389 389 129,800
2020/04/28 393 400 390 398 120,300
2020/04/27 399 399 393 398 91,800
2020/04/24 401 401 397 400 148,800
2020/04/23 402 402 397 400 143,200
2020/04/22 397 403 395 396 150,400
2020/04/21 414 414 397 402 169,600
2020/04/20 406 417 402 413 307,300
2020/04/17 412 412 406 410 121,200
2020/04/16 401 412 399 412 177,800
2020/04/15 401 403 393 398 137,200
2020/04/14 406 410 394 403 170,300
2020/04/13 411 412 402 404 92,400
2020/04/10 396 410 394 409 91,500
2020/04/09 388 400 382 396 88,100
2020/04/08 383 393 377 390 132,000
2020/04/07 385 387 374 384 126,400
2020/04/06 375 384 375 381 83,700
2020/04/03 377 382 374 377 72,000
2020/04/02 377 385 376 377 101,700
2020/04/01 386 393 378 378 108,100
2020/03/31 400 403 387 393 98,900
2020/03/30 405 407 388 400 130,000
2020/03/27 394 409 390 409 244,800
2020/03/26 379 394 365 391 127,300
2020/03/25 380 380 362 379 121,400
2020/03/24 388 390 360 365 161,700
2020/03/23 376 386 362 382 162,000
2020/03/19 372 390 371 379 134,100
2020/03/18 352 378 352 363 154,000
2020/03/17 314 356 313 350 185,400
2020/03/16 318 331 316 316 144,900
2020/03/13 312 323 304 318 257,100
2020/03/12 340 343 323 332 255,500
2020/03/11 360 363 345 346 117,100
2020/03/10 336 360 335 358 151,600
2020/03/09 348 351 337 339 191,800
2020/03/06 350 355 349 349 129,700
2020/03/05 359 362 353 353 100,200
2020/03/04 340 360 336 353 158,700
2020/03/03 359 363 344 344 182,400
2020/03/02 342 364 342 355 132,000
2020/02/28 356 358 347 347 165,800
2020/02/27 363 369 362 363 130,200
2020/02/26 358 374 358 371 126,200
2020/02/25 376 387 360 361 230,700
2020/02/21 386 389 385 388 49,100
2020/02/20 389 393 385 388 103,100
2020/02/19 388 394 387 389 72,900
2020/02/18 392 394 388 389 70,400
2020/02/17 400 403 394 395 111,900
2020/02/14 402 402 400 402 59,800
2020/02/13 399 402 397 402 72,800
2020/02/12 403 405 399 401 122,200
2020/02/10 394 418 394 403 339,700
2020/02/07 399 399 391 394 129,000
2020/02/06 400 400 392 394 177,200
2020/02/05 396 408 393 407 126,400
2020/02/04 379 394 379 393 71,900
2020/02/03 381 383 380 380 64,900
2020/01/31 376 385 376 382 62,700
2020/01/30 385 385 376 378 95,000
2020/01/29 382 384 380 384 67,800
2020/01/28 380 383 376 379 88,100
2020/01/27 388 389 380 381 96,400
2020/01/24 396 396 388 388 109,600
2020/01/23 400 402 395 395 89,200
2020/01/22 400 402 400 401 56,600
2020/01/21 401 401 399 400 44,900
2020/01/20 400 401 399 400 45,300
2020/01/17 399 400 395 400 68,800
2020/01/16 400 401 398 399 57,000
2020/01/15 400 401 399 400 56,700
2020/01/14 400 401 398 400 55,200
2020/01/10 399 400 397 399 56,000
2020/01/09 392 398 391 397 62,700
2020/01/08 386 386 380 385 133,800
2020/01/07 389 389 384 386 98,200
2020/01/06 397 399 388 389 126,700

このページの先頭へ