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
2022/12/30 256 258 252 257 150,300
2022/12/29 261 262 255 255 355,200
2022/12/28 270 270 267 269 707,200
2022/12/27 271 271 268 269 188,800
2022/12/26 269 270 266 270 480,800
2022/12/23 274 274 269 269 296,600
2022/12/22 273 273 270 272 194,500
2022/12/21 274 275 269 269 163,100
2022/12/20 275 277 271 272 158,200
2022/12/19 278 279 276 277 117,300
2022/12/16 283 284 279 279 518,100
2022/12/15 282 285 282 282 52,000
2022/12/14 285 285 281 283 53,800
2022/12/13 280 285 278 283 101,600
2022/12/12 275 279 275 279 93,300
2022/12/09 279 279 274 274 401,200
2022/12/08 273 275 271 274 121,500
2022/12/07 272 276 272 272 116,000
2022/12/06 273 276 273 273 66,400
2022/12/05 274 275 272 275 104,900
2022/12/02 278 279 274 277 344,300
2022/12/01 285 285 282 282 77,200
2022/11/30 287 289 282 282 83,200
2022/11/29 285 287 281 286 86,700
2022/11/28 291 291 286 287 37,100
2022/11/25 293 294 289 291 124,500
2022/11/24 287 293 286 293 134,100
2022/11/22 282 286 282 286 67,900
2022/11/21 280 282 279 282 47,000
2022/11/18 279 282 278 280 120,100
2022/11/17 274 278 274 278 60,700
2022/11/16 268 273 268 273 39,300
2022/11/15 267 271 267 269 23,800
2022/11/14 270 271 266 268 46,000
2022/11/11 270 270 267 270 115,200
2022/11/10 265 268 264 266 57,900
2022/11/09 268 268 265 265 80,400
2022/11/08 271 271 266 268 83,600
2022/11/07 272 272 267 270 92,600
2022/11/04 281 281 271 271 105,200
2022/11/02 280 282 278 278 40,700
2022/11/01 283 283 280 282 26,500
2022/10/31 280 283 278 283 37,400
2022/10/28 278 283 278 279 272,200
2022/10/27 283 283 277 278 50,700
2022/10/26 286 286 282 284 48,500
2022/10/25 284 285 281 285 84,300
2022/10/24 285 285 280 283 35,600
2022/10/21 287 287 283 283 45,400
2022/10/20 286 289 286 288 38,000
2022/10/19 286 289 286 289 35,800
2022/10/18 284 288 284 288 71,200
2022/10/17 282 284 281 282 34,600
2022/10/14 280 283 277 283 77,000
2022/10/13 275 279 272 275 63,200
2022/10/12 277 279 275 275 53,500
2022/10/11 281 282 277 277 68,500
2022/10/07 278 282 277 281 69,800
2022/10/06 280 282 280 282 62,000
2022/10/05 279 281 278 280 47,400
2022/10/04 270 279 270 279 60,700
2022/10/03 274 274 266 269 64,300
2022/09/30 275 279 274 274 54,700
2022/09/29 276 279 273 278 60,900
2022/09/28 267 273 266 273 81,800
2022/09/27 267 273 266 267 81,700
2022/09/26 273 273 267 267 92,000
2022/09/22 278 278 272 274 66,400
2022/09/21 277 279 274 278 74,200
2022/09/20 271 282 271 280 98,300
2022/09/16 285 287 267 267 258,400
2022/09/15 285 289 284 286 41,200
2022/09/14 284 287 284 284 62,000
2022/09/13 288 291 287 291 44,500
2022/09/12 288 289 286 289 37,000
2022/09/09 283 288 283 285 70,300
2022/09/08 280 286 280 286 69,500
2022/09/07 279 279 276 277 70,300
2022/09/06 281 284 279 279 79,900
2022/09/05 282 283 280 280 49,200
2022/09/02 283 285 280 283 62,200
2022/09/01 285 285 282 282 67,000
2022/08/31 287 287 285 286 47,900
2022/08/30 289 290 287 288 42,000
2022/08/29 289 291 289 289 81,400
2022/08/26 293 295 292 295 30,600
2022/08/25 297 297 291 293 43,200
2022/08/24 291 292 290 292 40,900
2022/08/23 290 292 289 290 30,500
2022/08/22 290 293 289 293 52,300
2022/08/19 297 297 291 293 37,100
2022/08/18 296 298 293 293 46,600
2022/08/17 295 298 294 298 55,900
2022/08/16 292 294 290 291 50,500
2022/08/15 295 295 288 291 61,600
2022/08/12 287 295 285 295 166,600
2022/08/10 285 286 282 283 76,600
2022/08/09 289 290 285 286 104,100
2022/08/08 292 293 288 289 96,300
2022/08/05 299 301 292 293 121,800
2022/08/04 301 301 296 299 60,600
2022/08/03 303 303 298 298 70,700
2022/08/02 307 307 301 301 40,500
2022/08/01 307 310 304 310 73,400
2022/07/29 307 308 303 306 70,100
2022/07/28 304 306 297 306 402,200
2022/07/27 307 307 301 301 60,100
2022/07/26 307 308 305 306 52,100
2022/07/25 307 309 304 307 67,300
2022/07/22 308 309 304 308 56,500
2022/07/21 306 308 304 308 41,400
2022/07/20 305 308 302 308 85,400
2022/07/19 302 303 299 302 64,900
2022/07/15 305 306 301 304 45,700
2022/07/14 304 305 301 304 47,700
2022/07/13 304 309 302 304 46,600
2022/07/12 311 312 303 303 96,500
2022/07/11 310 318 310 313 156,300
2022/07/08 305 313 303 305 137,100
2022/07/07 304 309 302 306 61,000
2022/07/06 301 305 301 302 55,300
2022/07/05 306 307 303 303 50,200
2022/07/04 301 306 301 306 64,700
2022/07/01 301 305 298 298 96,300
2022/06/30 306 308 301 301 70,200
2022/06/29 310 313 304 304 159,200
2022/06/28 302 309 299 309 117,400
2022/06/27 304 304 299 302 30,100
2022/06/24 303 303 299 303 69,100
2022/06/23 296 299 295 299 55,200
2022/06/22 297 297 294 297 22,300
2022/06/21 295 297 293 296 53,900
2022/06/20 299 299 292 292 43,700
2022/06/17 291 298 289 296 73,400
2022/06/16 291 296 291 294 32,800
2022/06/15 295 296 291 291 78,200
2022/06/14 295 298 295 295 77,600
2022/06/13 296 298 295 295 44,600
2022/06/10 298 300 296 296 71,400
2022/06/09 303 306 301 303 70,900
2022/06/08 301 303 300 303 49,100
2022/06/07 299 301 298 299 60,800
2022/06/06 296 299 295 298 60,900
2022/06/03 301 301 296 296 41,100
2022/06/02 303 304 298 299 46,200
2022/06/01 299 304 298 304 47,600
2022/05/31 299 300 295 299 326,600
2022/05/30 296 300 295 297 77,400
2022/05/27 296 297 292 295 38,500
2022/05/26 295 300 292 292 56,500
2022/05/25 303 303 295 295 81,500
2022/05/24 302 302 298 298 77,600
2022/05/23 306 308 300 302 73,700
2022/05/20 298 305 298 305 41,200
2022/05/19 300 304 298 298 55,100
2022/05/18 304 304 300 304 46,100
2022/05/17 300 305 299 303 64,900
2022/05/16 308 309 300 300 75,400
2022/05/13 298 310 298 310 61,600
2022/05/12 302 303 298 298 50,500
2022/05/11 301 307 300 304 46,400
2022/05/10 311 311 301 301 75,300
2022/05/09 324 324 311 311 56,900
2022/05/06 319 327 319 327 79,500
2022/05/02 317 323 315 322 42,500
2022/04/28 306 317 303 317 54,100
2022/04/27 305 305 300 300 78,400
2022/04/26 307 310 307 307 27,300
2022/04/25 313 314 304 307 112,500
2022/04/22 311 314 308 314 35,900
2022/04/21 310 314 310 314 37,600
2022/04/20 305 310 304 310 34,400
2022/04/19 303 306 301 303 33,500
2022/04/18 305 307 301 304 37,500
2022/04/15 316 316 306 307 26,000
2022/04/14 308 314 307 314 27,200
2022/04/13 305 309 302 309 58,200
2022/04/12 311 311 303 305 66,000
2022/04/11 316 318 310 311 65,800
2022/04/08 325 325 315 319 77,900
2022/04/07 323 324 318 324 72,700
2022/04/06 327 328 323 323 57,900
2022/04/05 328 330 325 330 42,800
2022/04/04 326 327 324 324 30,300
2022/04/01 323 324 316 324 62,600
2022/03/31 325 330 323 323 93,400
2022/03/30 333 333 327 329 61,700
2022/03/29 330 334 326 334 74,800
2022/03/28 329 330 325 330 36,500
2022/03/25 333 333 325 328 56,300
2022/03/24 329 331 324 331 60,500
2022/03/23 328 333 325 333 87,900
2022/03/22 328 330 323 326 95,900
2022/03/18 335 337 331 333 54,400
2022/03/17 335 337 330 337 76,900
2022/03/16 335 335 330 333 56,500
2022/03/15 329 335 326 335 48,100
2022/03/14 332 332 323 328 69,100
2022/03/11 336 340 329 329 78,400
2022/03/10 333 345 333 345 70,900
2022/03/09 339 339 324 328 63,600
2022/03/08 339 343 333 339 63,600
2022/03/07 345 346 341 341 54,500
2022/03/04 344 350 343 347 58,900
2022/03/03 343 348 342 344 37,700
2022/03/02 348 349 339 339 57,900
2022/03/01 353 357 351 352 72,400
2022/02/28 353 356 348 353 60,400
2022/02/25 350 353 347 351 95,500
2022/02/24 337 349 336 349 53,400
2022/02/22 338 342 336 337 39,700
2022/02/21 345 348 341 346 49,400
2022/02/18 343 347 342 345 40,100
2022/02/17 347 347 341 344 32,800
2022/02/16 339 347 339 347 39,100
2022/02/15 341 344 335 339 56,300
2022/02/14 333 344 332 343 61,200
2022/02/10 340 344 324 336 105,200
2022/02/09 344 344 338 339 51,100
2022/02/08 343 346 340 344 37,800
2022/02/07 341 343 338 338 41,000
2022/02/04 340 345 338 345 62,800
2022/02/03 345 347 339 339 38,200
2022/02/02 334 346 334 346 56,700
2022/02/01 333 338 333 335 40,700
2022/01/31 330 331 327 331 42,900
2022/01/28 327 332 325 332 48,000
2022/01/27 331 332 322 322 80,700
2022/01/26 331 335 329 331 37,800
2022/01/25 338 338 332 333 62,400
2022/01/24 330 338 329 338 44,600
2022/01/21 322 330 321 330 45,700
2022/01/20 321 327 321 324 51,500
2022/01/19 322 327 321 321 95,100
2022/01/18 335 335 328 328 40,000
2022/01/17 332 333 329 333 42,700
2022/01/14 334 334 329 330 92,500
2022/01/13 339 339 334 336 42,100
2022/01/12 338 341 336 339 65,400
2022/01/11 342 342 334 337 40,500
2022/01/07 348 349 341 341 58,900
2022/01/06 350 351 347 348 59,600
2022/01/05 357 358 350 350 65,300
2022/01/04 360 361 354 357 60,200

このページの先頭へ