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
2026/06/16 484 484 476 481 81,900
2026/06/15 486 491 483 484 76,300
2026/06/12 482 489 482 489 142,400
2026/06/11 485 486 474 482 96,600
2026/06/10 475 488 475 485 94,200
2026/06/09 480 483 476 480 90,900
2026/06/08 474 481 474 479 96,900
2026/06/05 478 483 475 476 59,600
2026/06/04 470 479 468 474 87,600
2026/06/03 480 481 471 475 68,200
2026/06/02 477 484 472 479 94,000
2026/06/01 488 492 481 484 111,000
2026/05/29 489 496 489 491 86,800
2026/05/28 491 491 483 489 92,200
2026/05/27 491 496 487 491 128,100
2026/05/26 481 499 480 499 138,700
2026/05/25 481 489 478 486 92,300
2026/05/22 485 485 469 475 111,700
2026/05/21 487 489 485 485 79,100
2026/05/20 488 488 481 484 79,700
2026/05/19 490 499 488 490 189,800
2026/05/18 491 491 482 484 106,600
2026/05/15 479 492 475 490 166,400
2026/05/14 485 490 467 478 629,400
2026/05/13 485 502 480 502 469,200
2026/05/12 425 425 421 422 65,500
2026/05/11 420 428 420 422 90,600
2026/05/08 422 422 415 417 80,200
2026/05/07 423 427 419 424 53,900
2026/05/01 418 421 414 421 61,600
2026/04/30 421 423 414 418 113,600
2026/04/28 418 426 414 426 102,700
2026/04/27 415 416 409 413 130,500
2026/04/24 432 434 414 415 212,700
2026/04/23 423 427 423 427 73,700
2026/04/22 427 428 421 421 80,800
2026/04/21 434 434 426 428 71,300
2026/04/20 432 435 431 432 48,300
2026/04/17 435 436 431 432 44,200
2026/04/16 435 437 433 434 41,500
2026/04/15 432 439 432 435 51,700
2026/04/14 433 436 430 432 62,600
2026/04/13 439 443 433 433 66,500
2026/04/10 439 444 437 441 66,300
2026/04/09 442 446 436 436 59,700
2026/04/08 444 446 441 444 71,600
2026/04/07 439 442 436 438 60,400
2026/04/06 438 440 434 434 39,100
2026/04/03 435 440 434 435 43,100
2026/03/27 439 446 438 444 118,100
2026/03/26 443 443 433 440 56,800
2026/03/25 440 443 438 441 121,700
2026/03/24 428 436 428 434 74,300
2026/03/23 422 427 420 422 110,900
2026/03/19 433 435 427 427 123,600
2026/03/18 435 438 433 438 60,200
2026/03/17 430 435 428 435 80,500
2026/03/16 423 430 423 427 57,900
2026/03/13 424 432 424 426 120,900
2026/03/12 431 433 426 427 141,200
2026/03/11 442 443 435 436 65,400
2026/03/10 440 443 436 437 82,000
2026/03/09 430 440 425 435 223,600
2026/03/06 448 448 439 441 121,300
2026/03/05 453 460 450 450 115,900
2026/03/04 452 453 441 445 197,200
2026/03/03 465 469 459 459 138,500
2026/03/02 476 479 467 467 202,100
2026/02/27 471 485 470 483 172,100
2026/02/26 470 476 464 471 138,800
2026/02/25 468 471 462 470 109,800
2026/02/24 466 471 463 467 89,700
2026/02/20 464 466 460 464 82,500
2026/02/19 462 470 457 469 148,200
2026/02/18 466 469 458 462 77,100
2026/02/17 469 472 462 462 118,900
2026/02/16 460 476 458 469 169,200
2026/02/13 465 472 455 462 170,300
2026/02/12 472 478 461 466 302,200
2026/02/10 505 510 472 477 194,100
2026/02/09 500 508 494 505 139,700
2026/02/06 501 502 489 493 114,500
2026/02/05 495 512 493 503 179,400
2026/02/04 476 497 471 495 195,200
2026/02/03 468 482 463 477 239,600
2026/02/02 461 472 454 464 380,200
2026/01/30 481 499 443 445 544,200
2026/01/29 467 481 464 477 150,700
2026/01/28 481 483 468 472 161,800
2026/01/27 490 494 481 485 156,000
2026/01/26 501 502 492 495 124,900
2026/01/23 515 519 508 508 102,900
2026/01/22 495 515 495 511 126,300
2026/01/21 502 507 495 495 135,700
2026/01/20 510 510 485 504 211,800
2026/01/19 510 515 504 511 96,400
2026/01/16 503 509 501 508 67,900
2026/01/15 507 510 504 505 71,600
2026/01/14 501 509 500 508 63,500
2026/01/13 504 508 500 501 71,100
2026/01/09 490 502 490 499 113,800
2026/01/08 492 495 485 490 99,700
2026/01/07 501 506 495 495 66,500
2026/01/06 501 509 498 504 79,600
2026/01/05 506 507 495 497 118,300

このページの先頭へ