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 |
|---|---|---|---|---|---|
| 2024/12/30 | 396 | 402 | 392 | 393 | 82,500 |
| 2024/12/27 | 395 | 399 | 390 | 399 | 404,600 |
| 2024/12/26 | 393 | 407 | 393 | 407 | 993,900 |
| 2024/12/25 | 392 | 398 | 391 | 397 | 269,700 |
| 2024/12/24 | 390 | 396 | 387 | 392 | 599,200 |
| 2024/12/23 | 388 | 400 | 388 | 393 | 589,900 |
| 2024/12/20 | 390 | 405 | 390 | 396 | 343,200 |
| 2024/12/19 | 381 | 397 | 381 | 395 | 371,400 |
| 2024/12/18 | 409 | 409 | 392 | 397 | 242,000 |
| 2024/12/17 | 406 | 412 | 406 | 406 | 128,600 |
| 2024/12/16 | 412 | 413 | 402 | 404 | 217,700 |
| 2024/12/13 | 417 | 420 | 409 | 409 | 161,900 |
| 2024/12/12 | 421 | 427 | 419 | 419 | 158,500 |
| 2024/12/11 | 421 | 422 | 419 | 420 | 91,600 |
| 2024/12/10 | 424 | 424 | 418 | 418 | 57,300 |
| 2024/12/09 | 422 | 422 | 416 | 421 | 101,600 |
| 2024/12/06 | 424 | 424 | 417 | 424 | 102,900 |
| 2024/12/05 | 415 | 422 | 415 | 420 | 78,100 |
| 2024/12/04 | 417 | 422 | 411 | 412 | 73,300 |
| 2024/12/03 | 419 | 423 | 416 | 420 | 71,400 |
| 2024/12/02 | 409 | 419 | 409 | 414 | 68,400 |
| 2024/11/29 | 415 | 415 | 408 | 408 | 50,900 |
| 2024/11/28 | 416 | 418 | 411 | 415 | 59,600 |
| 2024/11/27 | 419 | 422 | 412 | 414 | 71,900 |
| 2024/11/26 | 427 | 427 | 418 | 421 | 32,400 |
| 2024/11/25 | 429 | 431 | 424 | 424 | 69,500 |
| 2024/11/22 | 426 | 428 | 423 | 426 | 38,000 |
| 2024/11/21 | 417 | 427 | 417 | 427 | 41,700 |
| 2024/11/20 | 413 | 416 | 410 | 415 | 28,600 |
| 2024/11/19 | 413 | 415 | 411 | 411 | 32,000 |
| 2024/11/18 | 416 | 416 | 411 | 412 | 25,800 |
| 2024/11/15 | 420 | 421 | 415 | 415 | 38,300 |
| 2024/11/14 | 428 | 428 | 420 | 420 | 31,400 |
| 2024/11/13 | 430 | 435 | 425 | 425 | 61,300 |
| 2024/11/12 | 428 | 432 | 427 | 427 | 41,100 |
| 2024/11/11 | 426 | 428 | 420 | 427 | 37,900 |
| 2024/11/08 | 430 | 431 | 422 | 426 | 72,300 |
| 2024/11/07 | 415 | 422 | 410 | 422 | 62,300 |
| 2024/11/06 | 414 | 418 | 409 | 418 | 78,100 |
| 2024/11/05 | 404 | 407 | 402 | 406 | 34,400 |
| 2024/11/01 | 405 | 405 | 401 | 401 | 33,100 |
| 2024/10/31 | 406 | 407 | 403 | 404 | 45,700 |
| 2024/10/30 | 414 | 418 | 401 | 401 | 201,800 |
| 2024/10/29 | 412 | 416 | 410 | 414 | 31,700 |
| 2024/10/28 | 405 | 415 | 404 | 412 | 35,600 |
| 2024/10/25 | 417 | 417 | 406 | 407 | 47,100 |
| 2024/10/24 | 411 | 417 | 409 | 414 | 49,200 |
| 2024/10/23 | 415 | 416 | 411 | 411 | 30,700 |
| 2024/10/22 | 417 | 419 | 411 | 413 | 48,000 |
| 2024/10/21 | 420 | 420 | 415 | 415 | 32,300 |
| 2024/10/18 | 422 | 422 | 418 | 419 | 21,600 |
| 2024/10/17 | 423 | 423 | 419 | 421 | 28,000 |
| 2024/10/16 | 422 | 425 | 418 | 420 | 60,900 |
| 2024/10/15 | 418 | 427 | 417 | 424 | 58,900 |
| 2024/10/11 | 422 | 422 | 419 | 419 | 38,700 |
| 2024/10/10 | 424 | 424 | 415 | 422 | 34,000 |
| 2024/10/09 | 426 | 428 | 422 | 422 | 30,500 |
| 2024/10/08 | 430 | 431 | 425 | 425 | 34,600 |
| 2024/10/07 | 431 | 436 | 431 | 436 | 77,800 |
| 2024/10/04 | 427 | 429 | 424 | 427 | 44,800 |
| 2024/10/03 | 432 | 432 | 422 | 426 | 84,800 |
| 2024/10/02 | 429 | 432 | 421 | 424 | 72,400 |
| 2024/10/01 | 428 | 433 | 423 | 431 | 82,200 |
| 2024/09/30 | 427 | 431 | 421 | 425 | 103,500 |
| 2024/09/27 | 440 | 441 | 435 | 435 | 99,100 |
| 2024/09/26 | 425 | 438 | 425 | 438 | 211,900 |
| 2024/09/25 | 425 | 425 | 417 | 420 | 82,500 |
| 2024/09/24 | 422 | 425 | 418 | 424 | 75,300 |
| 2024/09/20 | 415 | 421 | 413 | 419 | 129,500 |
| 2024/09/19 | 411 | 415 | 406 | 411 | 104,300 |
| 2024/09/18 | 399 | 409 | 396 | 409 | 99,100 |
| 2024/09/17 | 392 | 397 | 391 | 396 | 77,100 |
| 2024/09/13 | 391 | 391 | 387 | 388 | 97,400 |
| 2024/09/12 | 389 | 390 | 383 | 389 | 52,200 |
| 2024/09/11 | 388 | 392 | 382 | 383 | 77,500 |
| 2024/09/10 | 389 | 393 | 389 | 392 | 36,900 |
| 2024/09/09 | 384 | 390 | 380 | 387 | 65,000 |
| 2024/09/06 | 390 | 392 | 386 | 390 | 65,200 |
| 2024/09/05 | 389 | 396 | 386 | 387 | 76,600 |
| 2024/09/04 | 395 | 398 | 389 | 389 | 67,400 |
| 2024/09/03 | 400 | 405 | 395 | 396 | 78,400 |
| 2024/09/02 | 409 | 410 | 399 | 400 | 55,500 |
| 2024/08/30 | 407 | 410 | 406 | 408 | 45,900 |
| 2024/08/29 | 409 | 412 | 403 | 407 | 48,200 |
| 2024/08/28 | 402 | 409 | 402 | 406 | 38,600 |
| 2024/08/27 | 400 | 405 | 397 | 403 | 52,400 |
| 2024/08/26 | 398 | 401 | 394 | 399 | 43,100 |
| 2024/08/23 | 396 | 400 | 394 | 398 | 80,500 |
| 2024/08/22 | 396 | 397 | 390 | 397 | 36,000 |
| 2024/08/21 | 393 | 397 | 388 | 393 | 58,500 |
| 2024/08/20 | 386 | 398 | 385 | 396 | 62,500 |
| 2024/08/19 | 391 | 391 | 382 | 383 | 38,700 |
| 2024/08/16 | 388 | 395 | 383 | 395 | 50,500 |
| 2024/08/15 | 383 | 383 | 379 | 382 | 45,600 |
| 2024/08/14 | 373 | 382 | 370 | 381 | 41,000 |
| 2024/08/13 | 372 | 375 | 367 | 374 | 53,800 |
| 2024/08/09 | 376 | 384 | 361 | 369 | 153,300 |
| 2024/08/08 | 368 | 389 | 368 | 368 | 111,500 |
| 2024/08/07 | 369 | 392 | 369 | 382 | 90,900 |
| 2024/08/06 | 370 | 385 | 369 | 377 | 125,800 |
| 2024/08/05 | 374 | 377 | 350 | 365 | 261,300 |
| 2024/08/02 | 400 | 405 | 390 | 390 | 150,400 |
| 2024/08/01 | 423 | 424 | 407 | 408 | 124,200 |
| 2024/07/31 | 415 | 429 | 412 | 429 | 90,900 |
| 2024/07/30 | 415 | 425 | 410 | 419 | 441,900 |
| 2024/07/29 | 420 | 426 | 418 | 423 | 89,400 |
| 2024/07/26 | 414 | 421 | 409 | 410 | 85,900 |
| 2024/07/25 | 422 | 422 | 413 | 413 | 120,600 |
| 2024/07/24 | 429 | 431 | 420 | 422 | 96,400 |
| 2024/07/23 | 431 | 436 | 424 | 429 | 91,500 |
| 2024/07/22 | 426 | 436 | 420 | 424 | 166,000 |
| 2024/07/19 | 427 | 431 | 422 | 424 | 82,400 |
| 2024/07/18 | 424 | 435 | 424 | 428 | 102,500 |
| 2024/07/17 | 428 | 432 | 422 | 424 | 98,800 |
| 2024/07/16 | 431 | 435 | 421 | 426 | 165,400 |
| 2024/07/12 | 419 | 436 | 416 | 428 | 259,000 |
| 2024/07/11 | 405 | 424 | 405 | 419 | 359,200 |
| 2024/07/10 | 398 | 406 | 397 | 404 | 157,600 |
| 2024/07/09 | 394 | 416 | 393 | 398 | 423,600 |
| 2024/07/08 | 372 | 396 | 372 | 394 | 327,000 |
| 2024/07/05 | 378 | 378 | 370 | 372 | 90,600 |
| 2024/07/04 | 379 | 380 | 378 | 379 | 64,000 |
| 2024/07/03 | 380 | 380 | 375 | 379 | 66,500 |
| 2024/07/02 | 381 | 382 | 378 | 380 | 64,500 |
| 2024/07/01 | 380 | 383 | 377 | 381 | 176,400 |
| 2024/06/28 | 384 | 384 | 376 | 380 | 101,600 |
| 2024/06/27 | 382 | 384 | 381 | 384 | 82,600 |
| 2024/06/26 | 381 | 383 | 380 | 383 | 93,000 |
| 2024/06/25 | 377 | 382 | 376 | 382 | 114,700 |
| 2024/06/24 | 372 | 375 | 369 | 375 | 86,800 |
| 2024/06/21 | 377 | 380 | 372 | 372 | 129,600 |
| 2024/06/20 | 379 | 381 | 372 | 376 | 92,700 |
| 2024/06/19 | 380 | 382 | 372 | 377 | 124,300 |
| 2024/06/18 | 369 | 387 | 369 | 378 | 320,200 |
| 2024/06/17 | 367 | 367 | 362 | 367 | 129,200 |
| 2024/06/14 | 363 | 368 | 363 | 368 | 165,200 |
| 2024/06/13 | 369 | 369 | 365 | 365 | 61,700 |
| 2024/06/12 | 372 | 372 | 369 | 369 | 66,800 |
| 2024/06/11 | 373 | 375 | 371 | 372 | 98,000 |
| 2024/06/10 | 369 | 374 | 368 | 374 | 79,600 |
| 2024/06/07 | 367 | 371 | 367 | 370 | 44,400 |
| 2024/06/06 | 368 | 368 | 364 | 366 | 108,800 |
| 2024/06/05 | 372 | 372 | 365 | 367 | 103,600 |
| 2024/06/04 | 371 | 373 | 370 | 373 | 128,000 |
| 2024/06/03 | 368 | 372 | 367 | 371 | 100,400 |
| 2024/05/31 | 359 | 368 | 358 | 368 | 192,100 |
| 2024/05/30 | 355 | 360 | 354 | 359 | 75,600 |
| 2024/05/29 | 360 | 361 | 355 | 355 | 58,100 |
| 2024/05/28 | 360 | 362 | 357 | 359 | 86,300 |
| 2024/05/27 | 360 | 360 | 357 | 359 | 58,100 |
| 2024/05/24 | 355 | 360 | 354 | 360 | 99,600 |
| 2024/05/23 | 350 | 357 | 348 | 357 | 125,700 |
| 2024/05/22 | 351 | 355 | 350 | 350 | 98,500 |
| 2024/05/21 | 354 | 354 | 350 | 350 | 37,300 |
| 2024/05/20 | 348 | 354 | 348 | 353 | 60,800 |
| 2024/05/17 | 345 | 350 | 345 | 347 | 105,700 |
| 2024/05/16 | 347 | 347 | 343 | 345 | 120,400 |
| 2024/05/15 | 348 | 354 | 347 | 347 | 108,000 |
| 2024/05/14 | 344 | 351 | 344 | 348 | 128,600 |
| 2024/05/13 | 346 | 349 | 341 | 346 | 257,700 |
| 2024/05/10 | 349 | 350 | 347 | 347 | 75,400 |
| 2024/05/09 | 350 | 352 | 349 | 349 | 48,200 |
| 2024/05/08 | 355 | 357 | 351 | 351 | 79,900 |
| 2024/05/07 | 356 | 359 | 354 | 358 | 72,200 |
| 2024/05/02 | 358 | 360 | 357 | 357 | 36,700 |
| 2024/05/01 | 359 | 362 | 358 | 360 | 91,800 |
| 2024/04/30 | 354 | 358 | 353 | 358 | 69,800 |
| 2024/04/26 | 351 | 354 | 348 | 354 | 88,400 |
| 2024/04/25 | 352 | 353 | 350 | 350 | 106,500 |
| 2024/04/24 | 349 | 351 | 348 | 351 | 72,700 |
| 2024/04/23 | 349 | 349 | 346 | 347 | 38,800 |
| 2024/04/22 | 346 | 349 | 344 | 347 | 70,300 |
| 2024/04/19 | 347 | 349 | 340 | 340 | 163,800 |
| 2024/04/18 | 345 | 347 | 344 | 345 | 63,500 |
| 2024/04/17 | 345 | 349 | 344 | 345 | 96,900 |
| 2024/04/16 | 350 | 352 | 345 | 345 | 93,900 |
| 2024/04/15 | 352 | 356 | 352 | 352 | 68,900 |
| 2024/04/12 | 357 | 359 | 354 | 356 | 103,600 |
| 2024/04/11 | 354 | 358 | 353 | 356 | 38,200 |
| 2024/04/10 | 357 | 362 | 357 | 358 | 44,700 |
| 2024/04/09 | 362 | 362 | 359 | 360 | 47,000 |
| 2024/04/08 | 357 | 362 | 356 | 360 | 146,100 |
| 2024/04/05 | 353 | 358 | 350 | 357 | 95,500 |
| 2024/04/04 | 355 | 358 | 354 | 357 | 73,600 |
| 2024/04/03 | 353 | 357 | 351 | 354 | 77,100 |
| 2024/04/02 | 358 | 359 | 353 | 353 | 98,000 |
| 2024/04/01 | 362 | 362 | 355 | 355 | 73,500 |
| 2024/03/29 | 357 | 363 | 357 | 362 | 107,400 |
| 2024/03/28 | 360 | 364 | 355 | 356 | 126,800 |
| 2024/03/27 | 356 | 363 | 355 | 362 | 172,300 |
| 2024/03/26 | 356 | 357 | 353 | 354 | 64,700 |
| 2024/03/25 | 359 | 360 | 355 | 357 | 115,000 |
| 2024/03/22 | 360 | 363 | 358 | 362 | 93,000 |
| 2024/03/21 | 364 | 364 | 358 | 358 | 94,400 |
| 2024/03/19 | 359 | 364 | 358 | 364 | 123,100 |
| 2024/03/18 | 354 | 359 | 353 | 359 | 158,100 |
| 2024/03/15 | 352 | 356 | 350 | 352 | 122,100 |
| 2024/03/14 | 349 | 352 | 348 | 352 | 90,500 |
| 2024/03/13 | 346 | 350 | 343 | 348 | 92,100 |
| 2024/03/12 | 340 | 345 | 336 | 344 | 133,300 |
| 2024/03/11 | 342 | 344 | 336 | 340 | 120,900 |
| 2024/03/08 | 340 | 347 | 337 | 343 | 168,400 |
| 2024/03/07 | 343 | 343 | 339 | 339 | 89,500 |
| 2024/03/06 | 335 | 342 | 334 | 340 | 163,300 |
| 2024/03/05 | 337 | 339 | 331 | 337 | 129,800 |
| 2024/03/04 | 345 | 346 | 337 | 338 | 235,500 |
| 2024/03/01 | 352 | 353 | 346 | 346 | 189,000 |
| 2024/02/29 | 353 | 357 | 350 | 352 | 189,400 |
| 2024/02/28 | 347 | 353 | 346 | 352 | 112,800 |
| 2024/02/27 | 346 | 352 | 346 | 347 | 103,300 |
| 2024/02/26 | 347 | 349 | 346 | 346 | 101,800 |
| 2024/02/22 | 346 | 349 | 343 | 346 | 153,400 |
| 2024/02/21 | 349 | 349 | 346 | 346 | 94,600 |
| 2024/02/20 | 353 | 354 | 349 | 349 | 97,700 |
| 2024/02/19 | 349 | 352 | 345 | 351 | 146,100 |
| 2024/02/16 | 352 | 352 | 347 | 350 | 172,900 |
| 2024/02/15 | 364 | 365 | 346 | 349 | 285,400 |
| 2024/02/14 | 366 | 372 | 360 | 361 | 322,200 |
| 2024/02/13 | 353 | 367 | 352 | 366 | 366,700 |
| 2024/02/09 | 365 | 370 | 331 | 347 | 1,017,100 |
| 2024/02/08 | 369 | 370 | 361 | 369 | 287,900 |
| 2024/02/07 | 370 | 373 | 367 | 369 | 217,400 |
| 2024/02/06 | 376 | 377 | 370 | 373 | 255,100 |
| 2024/02/05 | 377 | 384 | 375 | 376 | 342,100 |
| 2024/02/02 | 370 | 374 | 364 | 372 | 237,500 |
| 2024/02/01 | 369 | 373 | 361 | 368 | 575,500 |
| 2024/01/31 | 363 | 370 | 363 | 368 | 219,700 |
| 2024/01/30 | 367 | 371 | 363 | 363 | 164,800 |
| 2024/01/29 | 365 | 371 | 362 | 367 | 252,800 |
| 2024/01/26 | 356 | 363 | 353 | 361 | 191,400 |
| 2024/01/25 | 354 | 358 | 352 | 356 | 184,000 |
| 2024/01/24 | 351 | 354 | 349 | 353 | 139,300 |
| 2024/01/23 | 351 | 353 | 349 | 351 | 217,800 |
| 2024/01/22 | 351 | 352 | 349 | 351 | 167,800 |
| 2024/01/19 | 354 | 356 | 352 | 353 | 84,900 |
| 2024/01/18 | 357 | 357 | 353 | 354 | 67,600 |
| 2024/01/17 | 354 | 357 | 353 | 354 | 182,800 |
| 2024/01/16 | 360 | 361 | 354 | 355 | 157,600 |
| 2024/01/15 | 355 | 362 | 354 | 360 | 136,900 |
| 2024/01/12 | 355 | 357 | 352 | 355 | 142,700 |
| 2024/01/11 | 361 | 361 | 355 | 356 | 203,200 |
| 2024/01/10 | 358 | 361 | 354 | 359 | 163,600 |
| 2024/01/09 | 351 | 359 | 349 | 358 | 327,100 |
| 2024/01/05 | 357 | 357 | 347 | 348 | 205,200 |
| 2024/01/04 | 353 | 357 | 348 | 356 | 170,600 |