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

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
2026/05/26 2,617 2,675 2,617 2,671 34,700
2026/05/25 2,753 2,839 2,640 2,660 48,500
2026/05/22 2,792 2,800 2,750 2,785 27,400
2026/05/21 2,803 2,841 2,777 2,818 21,100
2026/05/20 2,919 2,945 2,784 2,834 34,800
2026/05/19 2,920 2,942 2,871 2,902 26,600
2026/05/18 2,849 2,930 2,822 2,920 43,600
2026/05/15 2,895 2,911 2,801 2,847 40,700
2026/05/14 2,747 2,928 2,740 2,905 95,600
2026/05/13 2,680 2,701 2,616 2,647 40,500
2026/05/12 2,652 2,714 2,652 2,680 30,000
2026/05/11 2,665 2,694 2,635 2,645 34,400
2026/05/08 2,634 2,691 2,584 2,672 54,000
2026/05/07 2,756 2,760 2,607 2,628 84,700
2026/05/01 2,731 2,824 2,718 2,806 52,800
2026/04/30 2,708 2,711 2,656 2,701 59,300
2026/04/28 2,568 2,708 2,551 2,708 50,500
2026/04/27 2,617 2,680 2,568 2,568 78,300
2026/04/24 2,497 2,568 2,495 2,567 50,000
2026/04/23 2,493 2,530 2,454 2,481 39,000
2026/04/22 2,527 2,539 2,471 2,471 42,700
2026/04/21 2,585 2,585 2,522 2,527 25,100
2026/04/20 2,560 2,593 2,550 2,560 27,200
2026/04/17 2,612 2,612 2,532 2,556 51,200
2026/04/16 2,695 2,716 2,627 2,627 51,000
2026/04/15 2,696 2,757 2,691 2,719 34,200
2026/04/14 2,718 2,748 2,664 2,696 40,800
2026/04/13 2,802 2,839 2,709 2,735 53,200
2026/04/10 2,780 2,817 2,743 2,768 36,400
2026/04/09 2,802 2,851 2,770 2,780 42,200
2026/04/08 2,812 2,858 2,780 2,807 78,200
2026/04/07 2,808 2,862 2,790 2,862 35,200
2026/04/06 2,923 2,943 2,810 2,820 65,000
2026/04/03 2,906 2,949 2,832 2,915 65,400
2026/03/27 2,959 2,967 2,857 2,943 114,200
2026/03/26 2,847 2,918 2,823 2,909 54,700
2026/03/25 2,821 2,837 2,767 2,830 44,200
2026/03/24 2,763 2,797 2,620 2,671 95,900
2026/03/23 2,810 2,961 2,729 2,763 208,200
2026/03/19 2,848 2,891 2,751 2,760 82,500
2026/03/18 2,890 2,920 2,756 2,821 98,000
2026/03/17 2,990 3,055 2,930 2,954 97,600
2026/03/16 3,045 3,350 2,999 3,060 242,400
2026/03/13 3,070 3,310 2,792 2,994 333,000
2026/03/12 2,734 3,045 2,665 2,900 199,400
2026/03/11 2,619 2,666 2,522 2,561 73,900
2026/03/10 2,469 2,623 2,421 2,591 76,200
2026/03/09 2,317 2,491 2,271 2,445 110,100
2026/03/06 2,300 2,331 2,270 2,317 16,600
2026/03/05 2,271 2,362 2,271 2,333 18,000
2026/03/04 2,251 2,277 2,183 2,253 52,600
2026/03/03 2,316 2,338 2,291 2,295 19,500
2026/03/02 2,352 2,365 2,311 2,330 14,500
2026/02/27 2,352 2,409 2,352 2,402 12,200
2026/02/26 2,379 2,405 2,354 2,368 18,700
2026/02/25 2,361 2,410 2,340 2,389 37,800
2026/02/24 2,399 2,400 2,354 2,363 14,300
2026/02/20 2,364 2,411 2,360 2,389 53,500
2026/02/19 2,320 2,426 2,315 2,414 45,000
2026/02/18 2,275 2,361 2,275 2,316 28,200
2026/02/17 2,309 2,350 2,279 2,298 37,600
2026/02/16 2,280 2,306 2,256 2,287 42,900
2026/02/13 2,222 2,311 2,205 2,304 56,100
2026/02/12 2,197 2,205 2,170 2,185 17,200
2026/02/10 2,158 2,200 2,155 2,155 21,900
2026/02/09 2,156 2,175 2,138 2,166 20,900
2026/02/06 2,121 2,132 2,109 2,117 12,600
2026/02/05 2,133 2,160 2,128 2,141 16,400
2026/02/04 2,112 2,144 2,105 2,134 15,400
2026/02/03 2,161 2,161 2,108 2,110 23,100
2026/02/02 2,127 2,207 2,127 2,139 32,000
2026/01/30 2,094 2,128 2,094 2,125 16,700
2026/01/29 2,120 2,120 2,073 2,098 29,200
2026/01/28 2,123 2,133 2,100 2,116 13,600
2026/01/27 2,097 2,161 2,094 2,123 32,700
2026/01/26 2,159 2,159 2,093 2,094 48,900
2026/01/23 2,185 2,200 2,173 2,173 9,900
2026/01/22 2,159 2,203 2,159 2,185 11,100
2026/01/21 2,151 2,169 2,135 2,169 23,000
2026/01/20 2,186 2,186 2,160 2,160 16,300
2026/01/19 2,230 2,230 2,155 2,187 21,000
2026/01/16 2,222 2,229 2,202 2,229 21,800
2026/01/15 2,193 2,230 2,190 2,225 27,000
2026/01/14 2,175 2,196 2,175 2,184 16,000
2026/01/13 2,180 2,204 2,161 2,184 34,500
2026/01/09 2,133 2,175 2,133 2,160 19,600
2026/01/08 2,150 2,150 2,134 2,134 16,100
2026/01/07 2,151 2,190 2,127 2,150 26,500
2026/01/06 2,138 2,166 2,138 2,158 17,300
2026/01/05 2,158 2,175 2,138 2,138 20,700
2025/12/30 2,146 2,177 2,125 2,158 36,800
2025/12/29 2,180 2,188 2,129 2,130 136,500
2025/12/26 2,247 2,252 2,216 2,239 78,500
2025/12/25 2,225 2,225 2,206 2,220 16,900
2025/12/24 2,226 2,226 2,202 2,206 22,500
2025/12/23 2,204 2,227 2,204 2,224 24,500
2025/12/22 2,221 2,221 2,180 2,193 43,000
2025/12/19 2,183 2,195 2,175 2,183 29,400
2025/12/18 2,175 2,184 2,160 2,170 23,500
2025/12/17 2,178 2,178 2,153 2,175 35,600
2025/12/16 2,202 2,202 2,178 2,178 29,400
2025/12/15 2,194 2,218 2,182 2,203 35,000
2025/12/12 2,200 2,201 2,180 2,180 26,400
2025/12/11 2,212 2,215 2,174 2,176 87,800
2025/12/10 2,198 2,235 2,198 2,227 52,200
2025/12/09 2,198 2,223 2,192 2,195 59,300
2025/12/08 2,142 2,163 2,142 2,160 60,000
2025/12/05 2,193 2,193 2,147 2,149 37,500
2025/12/04 2,170 2,183 2,168 2,181 32,200
2025/12/03 2,195 2,196 2,171 2,171 31,500
2025/12/02 2,229 2,229 2,181 2,185 26,900
2025/12/01 2,261 2,261 2,226 2,229 40,400
2025/11/28 2,235 2,270 2,234 2,252 28,100
2025/11/27 2,259 2,259 2,209 2,236 33,400
2025/11/26 2,207 2,244 2,200 2,239 24,100
2025/11/25 2,200 2,200 2,174 2,183 24,400
2025/11/21 2,115 2,191 2,115 2,191 22,800
2025/11/20 2,148 2,157 2,129 2,133 14,800
2025/11/19 2,157 2,157 2,065 2,129 29,200
2025/11/18 2,195 2,195 2,153 2,153 19,600
2025/11/17 2,232 2,232 2,193 2,196 19,500
2025/11/14 2,220 2,234 2,208 2,222 23,600
2025/11/13 2,224 2,235 2,217 2,217 20,000
2025/11/12 2,196 2,214 2,181 2,210 16,000
2025/11/11 2,220 2,249 2,169 2,181 37,800
2025/11/10 2,270 2,294 2,257 2,260 23,600
2025/11/07 2,230 2,263 2,230 2,262 16,900
2025/11/06 2,255 2,257 2,224 2,230 15,500
2025/11/05 2,258 2,270 2,197 2,241 19,300
2025/11/04 2,223 2,280 2,213 2,253 17,900
2025/10/31 2,202 2,223 2,184 2,195 14,000
2025/10/30 2,208 2,227 2,152 2,152 28,600
2025/10/29 2,281 2,282 2,182 2,208 30,000
2025/10/28 2,303 2,318 2,283 2,284 10,500
2025/10/27 2,388 2,388 2,317 2,325 20,000
2025/10/24 2,312 2,312 2,279 2,288 9,500
2025/10/23 2,296 2,328 2,296 2,306 8,300
2025/10/22 2,314 2,347 2,303 2,340 11,600
2025/10/21 2,304 2,313 2,275 2,290 13,600
2025/10/20 2,228 2,294 2,228 2,254 15,400
2025/10/17 2,259 2,262 2,235 2,239 6,200
2025/10/16 2,255 2,274 2,245 2,259 10,200
2025/10/15 2,268 2,281 2,236 2,255 10,600
2025/10/14 2,241 2,272 2,216 2,254 15,500
2025/10/10 2,321 2,323 2,280 2,282 15,700
2025/10/09 2,362 2,380 2,340 2,348 8,800
2025/10/08 2,363 2,390 2,362 2,362 8,400
2025/10/07 2,405 2,405 2,368 2,370 8,800
2025/10/06 2,448 2,448 2,367 2,405 12,700
2025/10/03 2,304 2,367 2,304 2,348 11,000
2025/10/02 2,356 2,367 2,317 2,320 10,600
2025/10/01 2,403 2,404 2,333 2,333 23,800
2025/09/30 2,448 2,481 2,431 2,435 19,100
2025/09/29 2,545 2,545 2,494 2,498 8,600
2025/09/26 2,533 2,545 2,516 2,542 14,100
2025/09/25 2,564 2,564 2,510 2,510 14,600
2025/09/24 2,540 2,540 2,498 2,516 12,400
2025/09/22 2,580 2,591 2,534 2,534 8,600
2025/09/19 2,528 2,589 2,516 2,572 20,100
2025/09/18 2,496 2,533 2,465 2,528 14,200
2025/09/17 2,518 2,518 2,463 2,467 9,700
2025/09/16 2,492 2,570 2,492 2,541 12,500
2025/09/12 2,470 2,495 2,466 2,480 8,300
2025/09/11 2,465 2,498 2,455 2,477 8,600
2025/09/10 2,499 2,499 2,463 2,478 8,200
2025/09/09 2,510 2,510 2,474 2,489 9,000
2025/09/08 2,430 2,515 2,430 2,510 15,100
2025/09/05 2,410 2,428 2,396 2,421 8,000
2025/09/04 2,400 2,444 2,395 2,410 5,500
2025/09/03 2,393 2,438 2,393 2,404 8,100
2025/09/02 2,403 2,435 2,390 2,393 10,000
2025/09/01 2,387 2,435 2,386 2,386 10,800
2025/08/29 2,409 2,430 2,387 2,387 9,300
2025/08/28 2,412 2,447 2,400 2,422 16,000
2025/08/27 2,427 2,440 2,388 2,412 11,900
2025/08/26 2,430 2,445 2,401 2,428 11,500
2025/08/25 2,476 2,480 2,426 2,426 12,400
2025/08/22 2,435 2,467 2,420 2,451 12,600
2025/08/21 2,426 2,446 2,420 2,436 8,500
2025/08/20 2,448 2,471 2,387 2,426 19,700
2025/08/19 2,364 2,414 2,352 2,400 20,400
2025/08/18 2,321 2,368 2,321 2,358 16,700
2025/08/15 2,311 2,355 2,302 2,338 10,600
2025/08/14 2,327 2,340 2,295 2,321 17,400
2025/08/13 2,426 2,432 2,346 2,346 25,600
2025/08/12 2,507 2,507 2,399 2,426 32,700
2025/08/08 2,453 2,475 2,425 2,443 28,600
2025/08/07 2,449 2,449 2,393 2,427 14,700
2025/08/06 2,380 2,457 2,380 2,444 25,700
2025/08/05 2,340 2,395 2,330 2,372 22,000
2025/08/04 2,380 2,380 2,324 2,336 15,500
2025/08/01 2,424 2,454 2,404 2,404 15,500
2025/07/31 2,387 2,420 2,380 2,412 27,100
2025/07/30 2,297 2,376 2,295 2,367 72,800
2025/07/29 2,311 2,350 2,298 2,299 15,400
2025/07/28 2,325 2,340 2,302 2,324 9,900
2025/07/25 2,349 2,364 2,307 2,325 16,400
2025/07/24 2,306 2,350 2,298 2,343 14,500
2025/07/23 2,289 2,329 2,263 2,306 20,700
2025/07/22 2,320 2,320 2,262 2,280 14,500

このページの先頭へ