[2533 東証1部] オエノンホールディングス 日足 時系列データ

[2533 東証1部] オエノンホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15385.00390.00383.00389.0024690095343600
2017-12-14385.00389.00383.00387.0017940069331500
2017-12-13386.00386.00378.00383.00330300126095400
2017-12-12381.00388.00380.00383.00368000141343900
2017-12-11375.00380.00370.00380.00346000129799800
2017-12-08370.00375.00369.00373.0025770095735800
2017-12-07366.00375.00364.00370.0021810080668700
2017-12-06359.00363.00359.00361.0022490081186400
2017-12-05368.00368.00357.00360.00364500131802400
2017-12-04370.00383.00369.00371.00385900144999500
2017-12-01355.00368.00355.00367.0023800086248400
2017-11-30359.00359.00355.00355.0014680052280600
2017-11-29358.00360.00357.00358.0026900096492900
2017-11-28358.00361.00358.00359.0018740067323600
2017-11-27358.00359.00357.00358.0010410037273000
2017-11-24360.00361.00354.00357.0021680077679000
2017-11-22360.00362.00357.00360.0024000086354200
2017-11-21356.00360.00355.00358.0015010053683200
2017-11-20347.00354.00346.00352.0025480088955500
2017-11-17338.00345.00337.00344.0026070088946700
2017-11-16332.00337.00332.00335.0016280054388100
2017-11-15337.00338.00332.00333.0014390048214900
2017-11-14336.00339.00335.00337.009460031908100
2017-11-13333.00339.00333.00338.0016050053997800
2017-11-10326.00334.00326.00334.0015080049900200
2017-11-09328.00333.00327.00328.00419500138688100
2017-11-08326.00334.00326.00333.009360030978400
2017-11-07326.00332.00326.00330.0021100069448400
2017-11-06334.00336.00333.00334.0012180040691900
2017-11-02332.00335.00327.00334.0015590051797900
2017-11-01333.00335.00331.00334.0011250037446500
2017-10-31326.00330.00326.00330.008340027373600
2017-10-30324.00326.00323.00325.0014710047759400
2017-10-27319.00325.00319.00323.0012790041183200
2017-10-26322.00323.00320.00320.0010190032732900
2017-10-25329.00330.00323.00323.0018120059130000
2017-10-24327.00332.00327.00329.0013090043136100
2017-10-23327.00329.00326.00327.008640028252100
2017-10-20327.00329.00324.00325.0012000039145700
2017-10-19338.00338.00327.00328.0019260063652500
2017-10-18334.00338.00330.00337.0014420048135600
2017-10-17336.00337.00333.00335.008840029637800
2017-10-16334.00340.00334.00335.0019240064746200
2017-10-13330.00334.00330.00332.0018990063138500
2017-10-12331.00336.00330.00331.0016270054148300
2017-10-11321.00333.00321.00329.00348500114682500
2017-10-10317.00320.00315.00320.0010850034605800
2017-10-06314.00318.00314.00315.008780027704100
2017-10-05315.00317.00312.00314.0015830049794600
2017-10-04316.00320.00314.00317.0012810040642600
2017-10-03314.00320.00313.00316.0014370045484100
2017-10-02315.00317.00310.00314.009960031256700
2017-09-29309.00316.00309.00311.0021040065746000
2017-09-28306.00312.00302.00312.0016900051894300
2017-09-27306.00308.00303.00307.0011120034096800
2017-09-26303.00308.00303.00306.0025940079081900
2017-09-25290.00304.00289.00303.00364700107772000
2017-09-22284.00291.00284.00287.0012480035726000
2017-09-21281.00285.00281.00283.00408300115639300
2017-09-20284.00284.00281.00283.009020025511700
2017-09-19282.00284.00281.00283.0011680033026700
2017-09-15281.00282.00276.00280.0014970041838900
2017-09-14293.00293.00269.00278.0035420099706600
2017-09-13288.00302.00284.00292.00889800259032300
2017-09-12283.00288.00282.00288.007740022119200
2017-09-11282.00285.00281.00283.009980028232400
2017-09-08280.00281.00277.00280.008070022560400
2017-09-07279.00281.00277.00280.00286007990900
2017-09-06274.00280.00274.00277.005420014969800
2017-09-05279.00280.00276.00276.00284007897400
2017-09-04283.00284.00277.00279.007470020899000
2017-09-01283.00285.00281.00284.00350009907000
2017-08-31283.00284.00281.00284.00300008474900
2017-08-30282.00284.00280.00283.004310012158400
2017-08-29282.00283.00280.00282.006200017454000
2017-08-28280.00280.00275.00280.005260014629800
2017-08-25280.00280.00277.00280.004510012607400
2017-08-24278.00279.00277.00279.00334009308000
2017-08-23279.00279.00277.00278.004850013497400
2017-08-22275.00278.00274.00278.003950010925700
2017-08-21277.00277.00273.00274.00313008599700
2017-08-18273.00278.00272.00275.006960019134300
2017-08-17275.00276.00273.00275.00311008551000
2017-08-16276.00276.00273.00274.00348009551200
2017-08-15273.00277.00273.00274.005490015074100
2017-08-14275.00276.00271.00272.005400014761000
2017-08-10274.00278.00274.00278.004970013764600
2017-08-09277.00278.00273.00274.008380023033400
2017-08-08280.00280.00277.00279.00359009996400
2017-08-07281.00283.00277.00280.0010340028996600
2017-08-04280.00281.00277.00280.005410015115800
2017-08-03277.00279.00275.00279.005280014651500
2017-08-02276.00277.00272.00277.004980013701500
2017-08-01274.00276.00271.00276.006890018927900
2017-07-31277.00277.00274.00274.007980021970800
2017-07-28279.00280.00279.00280.005110014276600
2017-07-27279.00283.00279.00280.006380017936800
2017-07-26283.00284.00279.00279.009550026791700
2017-07-25287.00287.00282.00282.009480026961800
2017-07-24284.00286.00283.00286.005490015636400
2017-07-21285.00286.00282.00284.006600018767200
2017-07-20284.00287.00284.00287.006270017923300
2017-07-19282.00285.00278.00284.007490021141200
2017-07-18286.00286.00282.00284.005630015976200
2017-07-14285.00287.00284.00286.007470021367200
2017-07-13284.00285.00284.00284.004390012488900
2017-07-12287.00287.00282.00284.0010110028752200
2017-07-11284.00288.00283.00287.0010450029883300
2017-07-10285.00286.00283.00284.007000019916900
2017-07-07288.00289.00283.00283.0020320058012800
2017-07-06291.00291.00286.00289.0022110063997600
2017-07-05281.00287.00280.00286.0021010059654900
2017-07-04284.00284.00279.00282.0016490046372300
2017-07-03281.00283.00279.00282.009590026983800
2017-06-30280.00282.00278.00281.0013400037491000
2017-06-29280.00283.00280.00282.007300020538000
2017-06-28281.00284.00280.00281.0011400032151000
2017-06-27283.00283.00281.00281.007400020881000
2017-06-26280.00283.00280.00282.009800027626000
2017-06-23284.00284.00280.00280.0015600044019000
2017-06-22279.00284.00277.00284.0018000050748000
2017-06-21281.00283.00279.00279.0011800033184000
2017-06-20279.00282.00279.00281.0016400045981000
2017-06-19278.00279.00278.00278.004400012247000
2017-06-16277.00278.00276.00278.006200017193000
2017-06-15276.00278.00276.00276.0010800029906000
2017-06-14274.00277.00274.00276.0013100036158000
2017-06-13275.00277.00274.00275.007000019292000
2017-06-12274.00277.00274.00274.0013400036833000
2017-06-09273.00276.00272.00276.0011200030667000
2017-06-08273.00274.00271.00271.008900024257000
2017-06-07272.00273.00271.00272.008100022039000
2017-06-06274.00274.00271.00273.009000024575000
2017-06-05271.00275.00271.00274.0013000035475000
2017-06-02271.00272.00269.00272.0018900051185000
2017-06-01270.00273.00270.00271.0015000040769000
2017-05-31271.00271.00266.00269.008300022299000
2017-05-30265.00271.00264.00271.0015500041477000
2017-05-29267.00269.00267.00267.00260006954000
2017-05-26266.00268.00265.00268.006800018143000
2017-05-25270.00270.00267.00267.009200024752000
2017-05-24271.00271.00267.00270.008800023667000
2017-05-23269.00270.00267.00268.0011200030085000
2017-05-22266.00269.00266.00267.0017000045538000
2017-05-19259.00267.00259.00265.0016200042664000
2017-05-18259.00261.00258.00261.0010900028293000
2017-05-17263.00264.00261.00263.008200021558000
2017-05-16261.00264.00259.00262.009600025121000
2017-05-15256.00262.00256.00261.0011000028637000
2017-05-12256.00260.00256.00258.0019700050835000
2017-05-11253.00257.00253.00256.009800025025000
2017-05-10254.00257.00252.00255.0016600042228000
2017-05-09257.00257.00251.00254.0016900042979000
2017-05-08255.00257.00251.00257.0030500077558000
2017-05-02249.00250.00248.00249.007900019688000
2017-05-01248.00250.00247.00250.00380009430000
2017-04-28250.00251.00247.00247.005100012648000
2017-04-27249.00251.00249.00250.006500016264000
2017-04-26252.00252.00250.00250.005200013044000
2017-04-25250.00252.00248.00251.0020000050017000
2017-04-24242.00246.00241.00245.0011400027827000
2017-04-21243.00244.00239.00239.0014800035751000
2017-04-20243.00244.00242.00242.005000012131000
2017-04-19242.00246.00241.00242.008000019476000
2017-04-18243.00244.00240.00240.008000019399000
2017-04-17237.00243.00237.00243.006800016337000
2017-04-14237.00240.00236.00237.009900023535000
2017-04-13235.00239.00233.00237.009100021545000
2017-04-12240.00240.00235.00235.0013200031189000
2017-04-11242.00243.00240.00241.006900016682000
2017-04-10243.00245.00241.00243.007100017264000
2017-04-07241.00243.00238.00242.0012300029520000
2017-04-06243.00243.00238.00238.0014400034589000
2017-04-05245.00246.00242.00243.0011000026850000
2017-04-04248.00249.00245.00246.0010300025442000
2017-04-03249.00249.00247.00248.006000014907000
2017-03-31250.00251.00248.00248.009000022421000
2017-03-30246.00251.00246.00251.0010700026661000
2017-03-29250.00250.00247.00248.005900014664000
2017-03-28249.00252.00248.00252.0010600026567000
2017-03-27247.00250.00246.00249.0013200032764000
2017-03-24247.00247.00245.00247.007800019234000
2017-03-23246.00246.00243.00245.007200017600000
2017-03-22247.00247.00244.00244.007500018399000
2017-03-21244.00248.00244.00248.009400023135000
2017-03-17245.00246.00240.00244.0017600042847000
2017-03-16247.00247.00246.00247.007400018229000
2017-03-15253.00253.00247.00249.0010000024891000
2017-03-14250.00253.00249.00253.007400018614000
2017-03-13250.00252.00248.00249.0016200040504000
2017-03-10244.00248.00244.00248.0018000044175000
2017-03-09243.00244.00242.00242.008800021380000
2017-03-08242.00243.00240.00243.009600023211000
2017-03-07243.00244.00241.00242.0013600032975000
2017-03-06244.00246.00244.00245.0014800036208000
2017-03-03245.00246.00244.00244.0011400027935000
2017-03-02247.00247.00244.00245.0014300035120000
2017-03-01250.00251.00245.00246.0017600043695000
2017-02-28251.00255.00250.00250.0014900037551000
2017-02-27251.00253.00248.00252.0019400048577000
2017-02-24260.00260.00254.00255.0014100036243000
2017-02-23258.00260.00258.00260.005400014003000
2017-02-22260.00260.00257.00258.007700019914000
2017-02-21264.00264.00259.00260.0016500043091000
2017-02-20265.00265.00263.00265.004600012142000
2017-02-17265.00266.00264.00265.008400022219000
2017-02-16266.00266.00265.00266.00310008245000
2017-02-15266.00268.00266.00266.006500017335000
2017-02-14268.00268.00264.00266.007800020740000
2017-02-13271.00272.00266.00267.0020600055473000
2017-02-10271.00271.00270.00271.008800023794000
2017-02-09272.00272.00269.00270.009600025977000
2017-02-08271.00272.00271.00272.00330008950000
2017-02-07271.00273.00270.00271.008900024159000
2017-02-06272.00273.00270.00271.0010400028203000
2017-02-03270.00271.00268.00271.0013400036137000
2017-02-02270.00270.00268.00270.0012800034468000
2017-02-01273.00273.00270.00270.0013000035296000
2017-01-31271.00274.00271.00273.0011100030276000
2017-01-30271.00273.00270.00273.009000024417000
2017-01-27271.00272.00270.00271.0022400060752000
2017-01-26274.00274.00269.00269.0023200063019000
2017-01-25274.00274.00271.00271.0024300066323000
2017-01-24271.00273.00270.00272.0011900032320000
2017-01-23269.00270.00267.00270.005800015611000
2017-01-20272.00273.00270.00272.009300025238000
2017-01-19270.00272.00269.00272.0011600031374000
2017-01-18265.00269.00263.00268.0018800049880000
2017-01-17269.00269.00264.00267.0020000053272000
2017-01-16273.00273.00270.00271.0014900040473000
2017-01-13271.00273.00269.00273.0017000046067000
2017-01-12273.00275.00270.00272.0016400044594000
2017-01-11277.00277.00274.00274.0016500045378000
2017-01-10276.00278.00274.00276.00399000110186000
2017-01-06272.00275.00271.00274.0025500069686000
2017-01-05269.00272.00268.00272.0033100089488000
2017-01-04260.00268.00260.00267.0031700084174000
2016-12-30255.00260.00254.00259.0017600045254000
2016-12-29262.00262.00254.00258.0026600068479000
2016-12-28260.00264.00260.00262.00411000107476000
2016-12-27271.00271.00268.00270.00879000237356000
2016-12-26270.00272.00270.00272.0026400071504000
2016-12-22270.00272.00268.00272.0026500071629000
2016-12-21273.00273.00268.00270.00433000117540000
2016-12-20272.00273.00271.00273.0019100051911000
2016-12-19270.00273.00269.00272.0031400084897000
2016-12-16272.00273.00269.00270.0026500071690000
2016-12-15275.00276.00271.00272.0025400069511000
2016-12-14279.00279.00275.00276.0030600084654000
2016-12-13274.00280.00274.00279.00457000126708000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter