ＯＡＴアグリオ(4979)の株価時系列情報
ＯＡＴアグリオ(4979)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,996 | 1,996 | 1,967 | 1,978 | 18,300 |
| 2025/06/12 | 2,018 | 2,018 | 2,001 | 2,001 | 10,800 |
| 2025/06/11 | 2,025 | 2,037 | 2,011 | 2,011 | 11,200 |
| 2025/06/10 | 2,052 | 2,058 | 2,025 | 2,025 | 8,500 |
| 2025/06/09 | 2,061 | 2,085 | 2,040 | 2,052 | 9,300 |
| 2025/06/06 | 2,059 | 2,071 | 2,053 | 2,060 | 5,300 |
| 2025/06/05 | 2,041 | 2,065 | 2,041 | 2,059 | 6,100 |
| 2025/06/04 | 2,030 | 2,066 | 2,030 | 2,053 | 7,900 |
| 2025/06/03 | 2,034 | 2,043 | 2,025 | 2,038 | 9,400 |
| 2025/06/02 | 2,041 | 2,068 | 2,032 | 2,035 | 9,000 |
| 2025/05/30 | 2,041 | 2,060 | 2,040 | 2,041 | 10,800 |
| 2025/05/29 | 2,063 | 2,079 | 2,052 | 2,059 | 9,900 |
| 2025/05/28 | 2,075 | 2,096 | 2,059 | 2,059 | 9,800 |
| 2025/05/27 | 2,105 | 2,122 | 2,071 | 2,079 | 11,900 |
| 2025/05/26 | 2,050 | 2,099 | 2,046 | 2,099 | 12,300 |
| 2025/05/23 | 2,028 | 2,060 | 2,023 | 2,036 | 7,900 |
| 2025/05/22 | 2,041 | 2,053 | 2,018 | 2,018 | 15,300 |
| 2025/05/21 | 2,124 | 2,156 | 2,041 | 2,059 | 21,200 |
| 2025/05/20 | 2,159 | 2,175 | 2,104 | 2,104 | 17,700 |
| 2025/05/19 | 2,230 | 2,233 | 2,157 | 2,159 | 22,100 |
| 2025/05/16 | 2,201 | 2,280 | 2,197 | 2,231 | 24,200 |
| 2025/05/15 | 2,070 | 2,248 | 2,070 | 2,226 | 113,800 |
| 2025/05/14 | 2,045 | 2,096 | 2,045 | 2,047 | 18,500 |
| 2025/05/13 | 2,063 | 2,118 | 2,060 | 2,068 | 17,600 |
| 2025/05/12 | 2,029 | 2,066 | 2,029 | 2,053 | 9,900 |
| 2025/05/09 | 2,004 | 2,062 | 2,004 | 2,037 | 12,000 |
| 2025/05/08 | 2,018 | 2,018 | 1,993 | 2,000 | 6,600 |
| 2025/05/07 | 2,013 | 2,019 | 1,999 | 2,014 | 10,200 |
| 2025/05/02 | 2,010 | 2,019 | 1,991 | 2,018 | 12,100 |
| 2025/05/01 | 2,031 | 2,037 | 2,008 | 2,010 | 12,900 |
| 2025/04/30 | 2,029 | 2,048 | 2,017 | 2,048 | 12,300 |
| 2025/04/28 | 2,057 | 2,065 | 2,039 | 2,039 | 11,600 |
| 2025/04/25 | 2,131 | 2,131 | 2,058 | 2,065 | 25,600 |
| 2025/04/24 | 2,061 | 2,061 | 2,013 | 2,031 | 10,800 |
| 2025/04/23 | 2,055 | 2,074 | 2,047 | 2,056 | 9,400 |
| 2025/04/22 | 2,024 | 2,072 | 2,024 | 2,055 | 9,900 |
| 2025/04/21 | 2,000 | 2,041 | 2,000 | 2,041 | 8,500 |
| 2025/04/18 | 1,925 | 2,000 | 1,925 | 2,000 | 14,200 |
| 2025/04/17 | 1,910 | 1,925 | 1,900 | 1,920 | 5,700 |
| 2025/04/16 | 1,938 | 1,938 | 1,908 | 1,910 | 4,700 |
| 2025/04/15 | 1,912 | 1,941 | 1,909 | 1,924 | 6,000 |
| 2025/04/14 | 1,935 | 1,942 | 1,901 | 1,918 | 14,200 |
| 2025/04/11 | 1,880 | 1,895 | 1,802 | 1,895 | 8,800 |
| 2025/04/10 | 1,874 | 1,914 | 1,874 | 1,898 | 19,200 |
| 2025/04/09 | 1,801 | 1,806 | 1,762 | 1,794 | 21,800 |
| 2025/04/08 | 1,743 | 1,846 | 1,741 | 1,841 | 23,400 |
| 2025/04/07 | 1,688 | 1,749 | 1,655 | 1,680 | 39,700 |
| 2025/04/04 | 1,880 | 1,889 | 1,778 | 1,808 | 46,000 |
| 2025/04/03 | 1,913 | 1,931 | 1,901 | 1,918 | 18,400 |
| 2025/04/02 | 1,981 | 1,991 | 1,955 | 1,970 | 19,200 |
| 2025/04/01 | 1,981 | 2,006 | 1,977 | 1,981 | 13,800 |
| 2025/03/31 | 2,034 | 2,045 | 1,981 | 1,981 | 23,400 |
| 2025/03/28 | 2,095 | 2,095 | 2,045 | 2,067 | 15,700 |
| 2025/03/27 | 2,041 | 2,098 | 2,012 | 2,098 | 27,500 |
| 2025/03/26 | 2,030 | 2,057 | 2,028 | 2,057 | 21,600 |
| 2025/03/25 | 2,047 | 2,048 | 2,009 | 2,045 | 20,600 |
| 2025/03/24 | 2,018 | 2,038 | 2,005 | 2,024 | 15,900 |
| 2025/03/21 | 2,035 | 2,043 | 2,018 | 2,032 | 7,600 |
| 2025/03/19 | 1,973 | 2,062 | 1,973 | 2,035 | 22,800 |
| 2025/03/18 | 1,973 | 1,997 | 1,959 | 1,961 | 21,000 |
| 2025/03/17 | 1,986 | 2,005 | 1,979 | 1,980 | 8,500 |
| 2025/03/14 | 1,995 | 2,003 | 1,979 | 1,979 | 14,000 |
| 2025/03/13 | 1,989 | 2,002 | 1,975 | 2,000 | 14,600 |
| 2025/03/12 | 2,000 | 2,008 | 1,983 | 1,989 | 9,400 |
| 2025/03/11 | 2,010 | 2,022 | 2,003 | 2,006 | 8,100 |
| 2025/03/10 | 2,045 | 2,096 | 2,033 | 2,060 | 20,000 |
| 2025/03/07 | 2,038 | 2,070 | 2,023 | 2,045 | 9,500 |
| 2025/03/06 | 2,060 | 2,085 | 2,050 | 2,074 | 17,100 |
| 2025/03/05 | 2,060 | 2,066 | 2,028 | 2,052 | 14,500 |
| 2025/03/04 | 2,024 | 2,067 | 2,010 | 2,067 | 26,200 |
| 2025/03/03 | 2,010 | 2,034 | 2,001 | 2,010 | 12,300 |
| 2025/02/28 | 2,029 | 2,029 | 1,965 | 1,997 | 23,100 |
| 2025/02/27 | 2,054 | 2,054 | 2,004 | 2,014 | 24,700 |
| 2025/02/26 | 1,882 | 2,062 | 1,851 | 2,047 | 91,000 |
| 2025/02/25 | 1,890 | 1,903 | 1,884 | 1,884 | 14,100 |
| 2025/02/21 | 1,914 | 1,916 | 1,899 | 1,899 | 7,800 |
| 2025/02/20 | 1,894 | 1,910 | 1,888 | 1,906 | 11,500 |
| 2025/02/19 | 1,906 | 1,910 | 1,891 | 1,899 | 9,400 |
| 2025/02/18 | 1,919 | 1,920 | 1,893 | 1,906 | 18,600 |
| 2025/02/17 | 1,935 | 1,951 | 1,919 | 1,925 | 11,700 |
| 2025/02/14 | 1,956 | 1,956 | 1,912 | 1,948 | 14,100 |
| 2025/02/13 | 1,932 | 1,986 | 1,931 | 1,977 | 20,400 |
| 2025/02/12 | 1,957 | 1,957 | 1,889 | 1,940 | 15,000 |
| 2025/02/10 | 1,959 | 1,975 | 1,947 | 1,962 | 12,900 |
| 2025/02/07 | 1,955 | 1,971 | 1,949 | 1,958 | 12,300 |
| 2025/02/06 | 1,910 | 1,972 | 1,910 | 1,939 | 10,600 |
| 2025/02/05 | 1,933 | 1,933 | 1,899 | 1,899 | 5,100 |
| 2025/02/04 | 1,945 | 1,977 | 1,907 | 1,916 | 5,400 |
| 2025/02/03 | 1,990 | 1,990 | 1,916 | 1,916 | 14,300 |
| 2025/01/31 | 1,999 | 2,000 | 1,971 | 1,991 | 6,800 |
| 2025/01/30 | 1,990 | 2,012 | 1,976 | 2,012 | 18,600 |
| 2025/01/29 | 1,987 | 2,014 | 1,983 | 1,994 | 21,300 |
| 2025/01/28 | 1,933 | 1,999 | 1,933 | 1,987 | 17,000 |
| 2025/01/27 | 1,941 | 1,958 | 1,931 | 1,941 | 15,000 |
| 2025/01/24 | 1,931 | 1,940 | 1,917 | 1,932 | 11,100 |
| 2025/01/23 | 1,916 | 1,916 | 1,901 | 1,908 | 9,600 |
| 2025/01/22 | 1,913 | 1,932 | 1,908 | 1,930 | 9,700 |
| 2025/01/21 | 1,909 | 1,911 | 1,893 | 1,905 | 8,800 |
| 2025/01/20 | 1,922 | 1,943 | 1,908 | 1,908 | 10,200 |
| 2025/01/17 | 1,900 | 1,938 | 1,883 | 1,922 | 17,400 |
| 2025/01/16 | 1,895 | 1,902 | 1,873 | 1,889 | 19,900 |
| 2025/01/15 | 1,903 | 1,920 | 1,880 | 1,896 | 15,100 |
| 2025/01/14 | 1,882 | 1,915 | 1,866 | 1,906 | 20,700 |
| 2025/01/10 | 1,918 | 1,922 | 1,890 | 1,898 | 11,000 |
| 2025/01/09 | 1,946 | 1,953 | 1,905 | 1,918 | 23,100 |
| 2025/01/08 | 1,967 | 1,979 | 1,946 | 1,946 | 13,900 |
| 2025/01/07 | 1,978 | 1,994 | 1,941 | 1,973 | 19,300 |
| 2025/01/06 | 2,000 | 2,025 | 1,977 | 1,977 | 39,300 |
| 2024/12/30 | 1,951 | 2,005 | 1,949 | 1,996 | 35,800 |
| 2024/12/27 | 1,931 | 1,952 | 1,903 | 1,941 | 80,500 |
| 2024/12/26 | 1,963 | 1,982 | 1,947 | 1,982 | 93,200 |
| 2024/12/25 | 1,949 | 1,962 | 1,935 | 1,962 | 30,700 |
| 2024/12/24 | 2,005 | 2,006 | 1,941 | 1,948 | 58,500 |
| 2024/12/23 | 1,963 | 2,003 | 1,963 | 1,990 | 104,400 |
| 2024/12/20 | 1,994 | 2,005 | 1,950 | 1,963 | 73,800 |
| 2024/12/19 | 2,004 | 2,020 | 1,991 | 1,994 | 51,600 |
| 2024/12/18 | 2,060 | 2,080 | 2,031 | 2,036 | 33,900 |
| 2024/12/17 | 2,068 | 2,077 | 2,056 | 2,067 | 37,200 |
| 2024/12/16 | 2,091 | 2,100 | 2,068 | 2,068 | 81,800 |
| 2024/12/13 | 2,085 | 2,115 | 2,074 | 2,091 | 51,700 |
| 2024/12/12 | 2,083 | 2,116 | 2,057 | 2,109 | 69,800 |
| 2024/12/11 | 2,022 | 2,082 | 2,022 | 2,051 | 40,900 |
| 2024/12/10 | 2,026 | 2,026 | 1,987 | 1,987 | 20,500 |
| 2024/12/09 | 1,982 | 2,033 | 1,982 | 2,030 | 22,400 |
| 2024/12/06 | 2,002 | 2,002 | 1,976 | 1,978 | 20,000 |
| 2024/12/05 | 2,031 | 2,039 | 2,000 | 2,002 | 33,100 |
| 2024/12/04 | 2,031 | 2,048 | 2,013 | 2,015 | 24,800 |
| 2024/12/03 | 2,015 | 2,053 | 2,010 | 2,031 | 35,600 |
| 2024/12/02 | 2,006 | 2,034 | 1,995 | 2,017 | 36,700 |
| 2024/11/29 | 2,021 | 2,037 | 2,006 | 2,020 | 34,200 |
| 2024/11/28 | 2,015 | 2,045 | 2,004 | 2,027 | 31,100 |
| 2024/11/27 | 2,075 | 2,075 | 2,029 | 2,048 | 37,000 |
| 2024/11/26 | 2,085 | 2,086 | 2,043 | 2,075 | 27,300 |
| 2024/11/25 | 2,028 | 2,093 | 2,027 | 2,085 | 35,200 |
| 2024/11/22 | 2,040 | 2,040 | 2,011 | 2,026 | 12,800 |
| 2024/11/21 | 2,047 | 2,074 | 2,030 | 2,040 | 23,000 |
| 2024/11/20 | 2,042 | 2,060 | 2,024 | 2,046 | 22,200 |
| 2024/11/19 | 2,042 | 2,060 | 2,003 | 2,045 | 25,700 |
| 2024/11/18 | 2,056 | 2,079 | 2,032 | 2,042 | 14,200 |
| 2024/11/15 | 2,058 | 2,084 | 2,035 | 2,080 | 25,600 |
| 2024/11/14 | 2,060 | 2,094 | 2,032 | 2,058 | 20,200 |
| 2024/11/13 | 2,044 | 2,075 | 2,009 | 2,060 | 27,300 |
| 2024/11/12 | 2,034 | 2,094 | 2,000 | 2,063 | 40,800 |
| 2024/11/11 | 1,955 | 2,038 | 1,955 | 2,038 | 47,400 |
| 2024/11/08 | 1,875 | 1,928 | 1,875 | 1,902 | 31,000 |
| 2024/11/07 | 1,846 | 1,885 | 1,831 | 1,875 | 26,600 |
| 2024/11/06 | 1,831 | 1,868 | 1,831 | 1,848 | 19,100 |
| 2024/11/05 | 1,858 | 1,858 | 1,826 | 1,831 | 9,700 |
| 2024/11/01 | 1,852 | 1,852 | 1,820 | 1,820 | 14,300 |
| 2024/10/31 | 1,852 | 1,858 | 1,830 | 1,849 | 13,500 |
| 2024/10/30 | 1,876 | 1,876 | 1,847 | 1,849 | 25,500 |
| 2024/10/29 | 1,859 | 1,859 | 1,834 | 1,859 | 12,900 |
| 2024/10/28 | 1,810 | 1,854 | 1,806 | 1,854 | 16,700 |
| 2024/10/25 | 1,846 | 1,846 | 1,791 | 1,793 | 14,400 |
| 2024/10/24 | 1,839 | 1,845 | 1,815 | 1,836 | 14,900 |
| 2024/10/23 | 1,867 | 1,880 | 1,838 | 1,841 | 10,700 |
| 2024/10/22 | 1,893 | 1,893 | 1,861 | 1,867 | 12,200 |
| 2024/10/21 | 1,913 | 1,928 | 1,893 | 1,893 | 10,900 |
| 2024/10/18 | 1,945 | 1,945 | 1,904 | 1,907 | 10,100 |
| 2024/10/17 | 1,955 | 1,957 | 1,946 | 1,948 | 9,300 |
| 2024/10/16 | 1,980 | 1,987 | 1,960 | 1,963 | 15,400 |
| 2024/10/15 | 2,012 | 2,012 | 1,982 | 2,002 | 14,100 |
| 2024/10/11 | 2,020 | 2,023 | 2,000 | 2,006 | 9,200 |
| 2024/10/10 | 2,080 | 2,080 | 2,002 | 2,009 | 6,100 |
| 2024/10/09 | 2,072 | 2,083 | 2,024 | 2,039 | 12,500 |
| 2024/10/08 | 2,063 | 2,101 | 2,059 | 2,064 | 19,100 |
| 2024/10/07 | 2,099 | 2,114 | 2,066 | 2,091 | 22,800 |
| 2024/10/04 | 2,105 | 2,114 | 2,085 | 2,099 | 18,600 |
| 2024/10/03 | 2,164 | 2,180 | 2,109 | 2,110 | 18,700 |
| 2024/10/02 | 2,110 | 2,170 | 2,104 | 2,164 | 38,000 |
| 2024/10/01 | 2,076 | 2,132 | 2,076 | 2,119 | 13,900 |
| 2024/09/30 | 2,061 | 2,123 | 2,061 | 2,074 | 18,200 |
| 2024/09/27 | 2,062 | 2,163 | 2,062 | 2,136 | 52,100 |
| 2024/09/26 | 1,949 | 2,095 | 1,949 | 2,092 | 44,300 |
| 2024/09/25 | 1,967 | 1,967 | 1,916 | 1,949 | 19,200 |
| 2024/09/24 | 1,934 | 1,969 | 1,929 | 1,948 | 14,400 |
| 2024/09/20 | 1,887 | 1,932 | 1,887 | 1,913 | 18,600 |
| 2024/09/19 | 1,875 | 1,901 | 1,870 | 1,891 | 14,100 |
| 2024/09/18 | 1,885 | 1,888 | 1,859 | 1,880 | 15,000 |
| 2024/09/17 | 1,841 | 1,859 | 1,819 | 1,859 | 22,300 |
| 2024/09/13 | 1,861 | 1,871 | 1,824 | 1,825 | 22,600 |
| 2024/09/12 | 1,921 | 1,921 | 1,872 | 1,890 | 19,700 |
| 2024/09/11 | 1,950 | 1,950 | 1,859 | 1,881 | 34,100 |
| 2024/09/10 | 1,967 | 1,979 | 1,937 | 1,955 | 15,000 |
| 2024/09/09 | 1,990 | 1,990 | 1,942 | 1,967 | 24,000 |
| 2024/09/06 | 2,060 | 2,066 | 2,005 | 2,014 | 23,100 |
| 2024/09/05 | 2,001 | 2,055 | 1,999 | 2,037 | 27,900 |
| 2024/09/04 | 2,009 | 2,062 | 2,009 | 2,025 | 28,500 |
| 2024/09/03 | 2,067 | 2,096 | 2,055 | 2,059 | 13,800 |
| 2024/09/02 | 2,020 | 2,068 | 2,003 | 2,068 | 28,700 |
| 2024/08/30 | 2,005 | 2,030 | 1,992 | 2,015 | 25,300 |
| 2024/08/29 | 1,945 | 2,010 | 1,945 | 1,998 | 45,600 |
| 2024/08/28 | 1,950 | 1,955 | 1,918 | 1,940 | 15,300 |
| 2024/08/27 | 1,920 | 1,955 | 1,920 | 1,950 | 20,600 |
| 2024/08/26 | 1,900 | 1,920 | 1,898 | 1,920 | 14,200 |
| 2024/08/23 | 1,911 | 1,927 | 1,898 | 1,898 | 12,700 |
| 2024/08/22 | 1,880 | 1,943 | 1,880 | 1,941 | 28,200 |
| 2024/08/21 | 1,905 | 1,905 | 1,863 | 1,880 | 19,100 |
| 2024/08/20 | 1,856 | 1,916 | 1,856 | 1,910 | 34,100 |
| 2024/08/19 | 1,890 | 1,905 | 1,832 | 1,838 | 31,300 |