オエノンホールディングス
2533プライム/食料品/Oenon Holdings,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 424.0 | 432.0 | 424.0 | 426.0 | -1.0 | -0.23% | 120,900 |
| 2026-03-12 | 431.0 | 433.0 | 426.0 | 427.0 | -9.0 | -2.06% | 141,200 |
| 2026-03-11 | 442.0 | 443.0 | 435.0 | 436.0 | -1.0 | -0.23% | 65,400 |
| 2026-03-10 | 440.0 | 443.0 | 436.0 | 437.0 | +2.0 | +0.46% | 82,000 |
| 2026-03-09 | 430.0 | 440.0 | 425.0 | 435.0 | -6.0 | -1.36% | 223,600 |
| 2026-03-06 | 448.0 | 448.0 | 439.0 | 441.0 | -9.0 | -2.00% | 121,300 |
| 2026-03-05 | 453.0 | 460.0 | 450.0 | 450.0 | +5.0 | +1.12% | 115,900 |
| 2026-03-04 | 452.0 | 453.0 | 441.0 | 445.0 | -14.0 | -3.05% | 197,200 |
| 2026-03-03 | 465.0 | 469.0 | 459.0 | 459.0 | -8.0 | -1.71% | 138,500 |
| 2026-03-02 | 476.0 | 479.0 | 467.0 | 467.0 | -16.0 | -3.31% | 202,100 |
| 2026-02-27 | 471.0 | 485.0 | 470.0 | 483.0 | +12.0 | +2.55% | 172,100 |
| 2026-02-26 | 470.0 | 476.0 | 464.0 | 471.0 | +1.0 | +0.21% | 138,800 |
| 2026-02-25 | 468.0 | 471.0 | 462.0 | 470.0 | +3.0 | +0.64% | 109,800 |
| 2026-02-24 | 466.0 | 471.0 | 463.0 | 467.0 | +3.0 | +0.65% | 89,700 |
| 2026-02-20 | 464.0 | 466.0 | 460.0 | 464.0 | -5.0 | -1.07% | 82,500 |
| 2026-02-19 | 462.0 | 470.0 | 457.0 | 469.0 | +7.0 | +1.52% | 148,200 |
| 2026-02-18 | 466.0 | 469.0 | 458.0 | 462.0 | 0.0 | 0.00% | 77,100 |
| 2026-02-17 | 469.0 | 472.0 | 462.0 | 462.0 | -7.0 | -1.49% | 118,900 |
| 2026-02-16 | 460.0 | 476.0 | 458.0 | 469.0 | +7.0 | +1.52% | 169,200 |
| 2026-02-13 | 465.0 | 472.0 | 455.0 | 462.0 | -4.0 | -0.86% | 170,300 |
| 2026-02-12 | 472.0 | 478.0 | 461.0 | 466.0 | -11.0 | -2.31% | 302,200 |
| 2026-02-10 | 505.0 | 510.0 | 472.0 | 477.0 | -28.0 | -5.54% | 194,100 |
| 2026-02-09 | 500.0 | 508.0 | 494.0 | 505.0 | +12.0 | +2.43% | 139,700 |
| 2026-02-06 | 501.0 | 502.0 | 489.0 | 493.0 | -10.0 | -1.99% | 114,500 |
| 2026-02-05 | 495.0 | 512.0 | 493.0 | 503.0 | +8.0 | +1.62% | 179,400 |
| 2026-02-04 | 476.0 | 497.0 | 471.0 | 495.0 | +18.0 | +3.77% | 195,200 |
| 2026-02-03 | 468.0 | 482.0 | 463.0 | 477.0 | +13.0 | +2.80% | 239,600 |
| 2026-02-02 | 461.0 | 472.0 | 454.0 | 464.0 | +19.0 | +4.27% | 380,200 |
| 2026-01-30 | 481.0 | 499.0 | 443.0 | 445.0 | -32.0 | -6.71% | 544,200 |
| 2026-01-29 | 467.0 | 481.0 | 464.0 | 477.0 | +5.0 | +1.06% | 150,700 |
| 2026-01-28 | 481.0 | 483.0 | 468.0 | 472.0 | -13.0 | -2.68% | 161,800 |
| 2026-01-27 | 490.0 | 494.0 | 481.0 | 485.0 | -10.0 | -2.02% | 156,000 |
| 2026-01-26 | 501.0 | 502.0 | 492.0 | 495.0 | -13.0 | -2.56% | 124,900 |
| 2026-01-23 | 515.0 | 519.0 | 508.0 | 508.0 | -3.0 | -0.59% | 102,900 |
| 2026-01-22 | 495.0 | 515.0 | 495.0 | 511.0 | +16.0 | +3.23% | 126,300 |
| 2026-01-21 | 502.0 | 507.0 | 495.0 | 495.0 | -9.0 | -1.79% | 135,700 |
| 2026-01-20 | 510.0 | 510.0 | 485.0 | 504.0 | -7.0 | -1.37% | 211,800 |
| 2026-01-19 | 510.0 | 515.0 | 504.0 | 511.0 | +3.0 | +0.59% | 96,400 |
| 2026-01-16 | 503.0 | 509.0 | 501.0 | 508.0 | +3.0 | +0.59% | 67,900 |
| 2026-01-15 | 507.0 | 510.0 | 504.0 | 505.0 | -3.0 | -0.59% | 71,600 |
| 2026-01-14 | 501.0 | 509.0 | 500.0 | 508.0 | +7.0 | +1.40% | 63,500 |
| 2026-01-13 | 504.0 | 508.0 | 500.0 | 501.0 | +2.0 | +0.40% | 71,100 |
| 2026-01-09 | 490.0 | 502.0 | 490.0 | 499.0 | +9.0 | +1.84% | 113,800 |
| 2026-01-08 | 492.0 | 495.0 | 485.0 | 490.0 | -5.0 | -1.01% | 99,700 |
| 2026-01-07 | 501.0 | 506.0 | 495.0 | 495.0 | -9.0 | -1.79% | 66,500 |
| 2026-01-06 | 501.0 | 509.0 | 498.0 | 504.0 | +7.0 | +1.41% | 79,600 |
| 2026-01-05 | 506.0 | 507.0 | 495.0 | 497.0 | -12.0 | -2.36% | 118,300 |
| 2025-12-30 | 513.0 | 513.0 | 507.0 | 509.0 | -2.0 | -0.39% | 71,300 |
| 2025-12-29 | 507.0 | 513.0 | 504.0 | 511.0 | -5.0 | -0.97% | 166,400 |
| 2025-12-26 | 516.0 | 518.0 | 511.0 | 516.0 | 0.0 | 0.00% | 266,500 |
| 2025-12-25 | 517.0 | 517.0 | 513.0 | 516.0 | +5.0 | +0.98% | 164,300 |
| 2025-12-24 | 522.0 | 522.0 | 511.0 | 511.0 | -5.0 | -0.97% | 70,000 |
| 2025-12-23 | 508.0 | 519.0 | 507.0 | 516.0 | +10.0 | +1.98% | 108,700 |
| 2025-12-22 | 515.0 | 515.0 | 506.0 | 506.0 | -3.0 | -0.59% | 147,900 |
| 2025-12-19 | 509.0 | 515.0 | 507.0 | 509.0 | 0.0 | 0.00% | 75,200 |
| 2025-12-18 | 500.0 | 511.0 | 500.0 | 509.0 | +9.0 | +1.80% | 76,700 |
| 2025-12-17 | 514.0 | 514.0 | 500.0 | 500.0 | -10.0 | -1.96% | 94,300 |
| 2025-12-16 | 512.0 | 515.0 | 508.0 | 510.0 | -2.0 | -0.39% | 79,500 |
| 2025-12-15 | 512.0 | 516.0 | 510.0 | 512.0 | -1.0 | -0.19% | 80,500 |
| 2025-12-12 | 517.0 | 519.0 | 508.0 | 513.0 | +4.0 | +0.79% | 111,000 |
| 2025-12-11 | 516.0 | 517.0 | 509.0 | 509.0 | -3.0 | -0.59% | 90,100 |
| 2025-12-10 | 514.0 | 517.0 | 510.0 | 512.0 | -1.0 | -0.19% | 53,500 |
| 2025-12-09 | 520.0 | 522.0 | 513.0 | 513.0 | -7.0 | -1.35% | 54,000 |
| 2025-12-08 | 520.0 | 524.0 | 517.0 | 520.0 | +5.0 | +0.97% | 41,900 |
| 2025-12-05 | 529.0 | 529.0 | 515.0 | 515.0 | -17.0 | -3.20% | 80,000 |
| 2025-12-04 | 520.0 | 532.0 | 520.0 | 532.0 | +11.0 | +2.11% | 61,600 |
| 2025-12-03 | 526.0 | 529.0 | 521.0 | 521.0 | -6.0 | -1.14% | 49,600 |
| 2025-12-02 | 533.0 | 533.0 | 526.0 | 527.0 | -7.0 | -1.31% | 38,800 |
| 2025-12-01 | 544.0 | 545.0 | 530.0 | 534.0 | -12.0 | -2.20% | 63,300 |
| 2025-11-28 | 538.0 | 547.0 | 538.0 | 546.0 | +9.0 | +1.68% | 45,700 |
| 2025-11-27 | 535.0 | 540.0 | 532.0 | 537.0 | +2.0 | +0.37% | 45,600 |
| 2025-11-26 | 529.0 | 536.0 | 529.0 | 535.0 | +6.0 | +1.13% | 46,300 |
| 2025-11-25 | 539.0 | 540.0 | 529.0 | 529.0 | -10.0 | -1.86% | 64,100 |
| 2025-11-21 | 520.0 | 539.0 | 520.0 | 539.0 | +22.0 | +4.26% | 90,500 |
| 2025-11-20 | 514.0 | 520.0 | 511.0 | 517.0 | +2.0 | +0.39% | 48,600 |
| 2025-11-19 | 525.0 | 527.0 | 513.0 | 515.0 | -9.0 | -1.72% | 54,900 |
| 2025-11-18 | 515.0 | 524.0 | 515.0 | 524.0 | +7.0 | +1.35% | 70,100 |
| 2025-11-17 | 518.0 | 522.0 | 514.0 | 517.0 | -1.0 | -0.19% | 60,700 |
| 2025-11-14 | 520.0 | 524.0 | 518.0 | 518.0 | -2.0 | -0.38% | 67,700 |
| 2025-11-13 | 513.0 | 520.0 | 512.0 | 520.0 | +7.0 | +1.36% | 50,100 |
| 2025-11-12 | 516.0 | 522.0 | 511.0 | 513.0 | +4.0 | +0.79% | 66,800 |
| 2025-11-11 | 525.0 | 525.0 | 506.0 | 509.0 | -8.0 | -1.55% | 95,800 |
| 2025-11-10 | 507.0 | 521.0 | 494.0 | 517.0 | -15.0 | -2.82% | 335,700 |
| 2025-11-07 | 538.0 | 548.0 | 525.0 | 532.0 | -5.0 | -0.93% | 126,600 |
| 2025-11-06 | 525.0 | 545.0 | 521.0 | 537.0 | +10.0 | +1.90% | 76,200 |
| 2025-11-05 | 517.0 | 532.0 | 514.0 | 527.0 | +8.0 | +1.54% | 71,800 |
| 2025-11-04 | 515.0 | 526.0 | 512.0 | 519.0 | +3.0 | +0.58% | 57,900 |
| 2025-10-31 | 518.0 | 525.0 | 511.0 | 516.0 | -1.0 | -0.19% | 118,600 |
| 2025-10-30 | 514.0 | 529.0 | 514.0 | 517.0 | 0.0 | 0.00% | 160,000 |
| 2025-10-29 | 544.0 | 544.0 | 517.0 | 517.0 | -30.0 | -5.48% | 116,400 |
| 2025-10-28 | 555.0 | 560.0 | 543.0 | 547.0 | -11.0 | -1.97% | 64,600 |
| 2025-10-27 | 557.0 | 561.0 | 553.0 | 558.0 | +5.0 | +0.90% | 35,400 |
| 2025-10-24 | 559.0 | 559.0 | 550.0 | 553.0 | -6.0 | -1.07% | 70,600 |
| 2025-10-23 | 557.0 | 565.0 | 555.0 | 559.0 | +2.0 | +0.36% | 57,100 |
| 2025-10-22 | 551.0 | 561.0 | 549.0 | 557.0 | +13.0 | +2.39% | 69,500 |
| 2025-10-21 | 546.0 | 552.0 | 542.0 | 544.0 | -2.0 | -0.37% | 46,300 |
| 2025-10-20 | 540.0 | 549.0 | 540.0 | 546.0 | +6.0 | +1.11% | 28,100 |
| 2025-10-17 | 535.0 | 545.0 | 533.0 | 540.0 | +5.0 | +0.93% | 69,500 |
| 2025-10-16 | 550.0 | 553.0 | 533.0 | 535.0 | -16.0 | -2.90% | 77,000 |
| 2025-10-15 | 552.0 | 558.0 | 550.0 | 551.0 | +4.0 | +0.73% | 39,100 |
| 2025-10-14 | 548.0 | 553.0 | 544.0 | 547.0 | -5.0 | -0.91% | 79,200 |
| 2025-10-10 | 561.0 | 563.0 | 551.0 | 552.0 | -16.0 | -2.82% | 81,900 |
| 2025-10-09 | 571.0 | 574.0 | 558.0 | 568.0 | -4.0 | -0.70% | 69,100 |
| 2025-10-08 | 572.0 | 580.0 | 572.0 | 572.0 | +5.0 | +0.88% | 63,100 |
| 2025-10-07 | 564.0 | 568.0 | 558.0 | 567.0 | +1.0 | +0.18% | 47,800 |
| 2025-10-06 | 572.0 | 572.0 | 559.0 | 566.0 | +4.0 | +0.71% | 76,400 |
| 2025-10-03 | 551.0 | 570.0 | 551.0 | 562.0 | +4.0 | +0.72% | 73,100 |
| 2025-10-02 | 561.0 | 566.0 | 553.0 | 558.0 | -10.0 | -1.76% | 93,000 |
| 2025-10-01 | 590.0 | 590.0 | 568.0 | 568.0 | -25.0 | -4.22% | 112,500 |
| 2025-09-30 | 605.0 | 608.0 | 593.0 | 593.0 | -14.0 | -2.31% | 68,500 |
| 2025-09-29 | 610.0 | 615.0 | 604.0 | 607.0 | -6.0 | -0.98% | 81,000 |
| 2025-09-26 | 610.0 | 615.0 | 608.0 | 613.0 | +3.0 | +0.49% | 109,800 |
| 2025-09-25 | 609.0 | 611.0 | 603.0 | 610.0 | +2.0 | +0.33% | 86,300 |
| 2025-09-24 | 602.0 | 608.0 | 596.0 | 608.0 | +8.0 | +1.33% | 69,400 |
| 2025-09-22 | 599.0 | 601.0 | 594.0 | 600.0 | +2.0 | +0.33% | 39,100 |
| 2025-09-19 | 590.0 | 601.0 | 589.0 | 598.0 | +9.0 | +1.53% | 98,600 |
| 2025-09-18 | 588.0 | 589.0 | 584.0 | 589.0 | 0.0 | 0.00% | 56,600 |
| 2025-09-17 | 593.0 | 596.0 | 585.0 | 589.0 | -6.0 | -1.01% | 48,800 |
| 2025-09-16 | 588.0 | 595.0 | 588.0 | 595.0 | +7.0 | +1.19% | 51,100 |
| 2025-09-12 | 590.0 | 594.0 | 587.0 | 588.0 | — | — | 68,600 |
直近120営業日分を表示