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 |
|---|---|---|---|---|---|
| 2024/04/25 | 2,051 | 2,063 | 2,011 | 2,012 | 32,400 |
| 2024/04/24 | 2,048 | 2,053 | 2,018 | 2,052 | 28,400 |
| 2024/04/23 | 2,011 | 2,050 | 2,007 | 2,014 | 20,200 |
| 2024/04/22 | 2,029 | 2,039 | 1,989 | 2,011 | 19,900 |
| 2024/04/19 | 2,020 | 2,024 | 1,983 | 2,020 | 39,900 |
| 2024/04/18 | 2,010 | 2,031 | 2,000 | 2,022 | 38,300 |
| 2024/04/17 | 2,012 | 2,027 | 1,977 | 2,010 | 40,000 |
| 2024/04/16 | 2,060 | 2,060 | 1,975 | 1,989 | 40,100 |
| 2024/04/15 | 2,014 | 2,074 | 2,008 | 2,066 | 33,300 |
| 2024/04/12 | 2,116 | 2,116 | 2,032 | 2,040 | 43,000 |
| 2024/04/11 | 2,106 | 2,129 | 2,096 | 2,120 | 41,400 |
| 2024/04/10 | 2,057 | 2,120 | 2,057 | 2,105 | 51,600 |
| 2024/04/09 | 2,062 | 2,064 | 2,044 | 2,062 | 22,300 |
| 2024/04/08 | 2,058 | 2,098 | 2,037 | 2,066 | 56,300 |
| 2024/04/05 | 1,978 | 2,048 | 1,978 | 2,035 | 51,800 |
| 2024/04/04 | 2,020 | 2,054 | 2,017 | 2,027 | 38,000 |
| 2024/04/03 | 1,972 | 2,009 | 1,951 | 2,009 | 42,300 |
| 2024/04/02 | 2,044 | 2,052 | 1,989 | 2,003 | 49,100 |
| 2024/04/01 | 2,095 | 2,095 | 2,028 | 2,041 | 44,700 |
| 2024/03/29 | 2,050 | 2,133 | 2,038 | 2,127 | 67,100 |
| 2024/03/28 | 1,992 | 2,050 | 1,992 | 2,040 | 66,700 |
| 2024/03/27 | 1,969 | 1,994 | 1,959 | 1,993 | 39,100 |
| 2024/03/26 | 1,935 | 1,969 | 1,935 | 1,953 | 39,700 |
| 2024/03/25 | 1,930 | 1,941 | 1,914 | 1,930 | 30,800 |
| 2024/03/22 | 1,900 | 1,923 | 1,896 | 1,918 | 30,800 |
| 2024/03/21 | 1,906 | 1,910 | 1,874 | 1,889 | 36,800 |
| 2024/03/19 | 1,870 | 1,911 | 1,850 | 1,911 | 38,900 |
| 2024/03/18 | 1,813 | 1,872 | 1,813 | 1,864 | 36,100 |
| 2024/03/15 | 1,848 | 1,854 | 1,790 | 1,809 | 68,500 |
| 2024/03/14 | 1,803 | 1,843 | 1,802 | 1,830 | 36,600 |
| 2024/03/13 | 1,799 | 1,817 | 1,780 | 1,811 | 33,200 |
| 2024/03/12 | 1,740 | 1,781 | 1,739 | 1,781 | 39,600 |
| 2024/03/11 | 1,830 | 1,830 | 1,721 | 1,732 | 70,600 |
| 2024/03/08 | 1,790 | 1,870 | 1,770 | 1,832 | 89,700 |
| 2024/03/07 | 1,759 | 1,792 | 1,745 | 1,790 | 46,800 |
| 2024/03/06 | 1,711 | 1,755 | 1,703 | 1,752 | 33,700 |
| 2024/03/05 | 1,695 | 1,717 | 1,695 | 1,715 | 25,200 |
| 2024/03/04 | 1,726 | 1,735 | 1,690 | 1,695 | 50,500 |
| 2024/03/01 | 1,707 | 1,711 | 1,671 | 1,686 | 49,200 |
| 2024/02/29 | 1,736 | 1,736 | 1,703 | 1,703 | 39,500 |
| 2024/02/28 | 1,724 | 1,756 | 1,718 | 1,736 | 34,300 |
| 2024/02/27 | 1,717 | 1,730 | 1,714 | 1,722 | 26,600 |
| 2024/02/26 | 1,701 | 1,738 | 1,701 | 1,703 | 46,600 |
| 2024/02/22 | 1,695 | 1,697 | 1,665 | 1,694 | 47,800 |
| 2024/02/21 | 1,700 | 1,713 | 1,686 | 1,686 | 39,900 |
| 2024/02/20 | 1,702 | 1,719 | 1,695 | 1,700 | 37,300 |
| 2024/02/19 | 1,680 | 1,703 | 1,660 | 1,690 | 49,800 |
| 2024/02/16 | 1,712 | 1,758 | 1,672 | 1,673 | 84,700 |
| 2024/02/15 | 1,720 | 1,748 | 1,678 | 1,712 | 104,700 |
| 2024/02/14 | 1,707 | 1,735 | 1,644 | 1,685 | 265,100 |
| 2024/02/13 | 1,910 | 1,914 | 1,884 | 1,902 | 41,000 |
| 2024/02/09 | 1,874 | 1,908 | 1,859 | 1,896 | 20,200 |
| 2024/02/08 | 1,900 | 1,914 | 1,867 | 1,885 | 60,600 |
| 2024/02/07 | 1,886 | 1,923 | 1,873 | 1,899 | 64,000 |
| 2024/02/06 | 1,950 | 1,950 | 1,884 | 1,888 | 37,100 |
| 2024/02/05 | 1,960 | 1,960 | 1,920 | 1,950 | 33,700 |
| 2024/02/02 | 1,952 | 1,959 | 1,931 | 1,936 | 32,900 |
| 2024/02/01 | 1,947 | 1,998 | 1,943 | 1,948 | 44,200 |
| 2024/01/31 | 1,950 | 1,977 | 1,932 | 1,947 | 40,200 |
| 2024/01/30 | 2,000 | 2,002 | 1,952 | 1,955 | 93,300 |
| 2024/01/29 | 1,980 | 2,075 | 1,980 | 2,023 | 138,800 |
| 2024/01/26 | 1,948 | 1,968 | 1,938 | 1,965 | 38,900 |
| 2024/01/25 | 1,899 | 1,951 | 1,899 | 1,951 | 41,600 |
| 2024/01/24 | 1,918 | 1,930 | 1,885 | 1,899 | 36,000 |
| 2024/01/23 | 1,920 | 1,952 | 1,905 | 1,925 | 68,400 |
| 2024/01/22 | 1,860 | 1,912 | 1,860 | 1,911 | 49,300 |
| 2024/01/19 | 1,843 | 1,863 | 1,827 | 1,859 | 57,500 |
| 2024/01/18 | 1,807 | 1,840 | 1,807 | 1,822 | 59,200 |
| 2024/01/17 | 1,803 | 1,829 | 1,798 | 1,807 | 61,700 |
| 2024/01/16 | 1,813 | 1,829 | 1,802 | 1,803 | 42,300 |
| 2024/01/15 | 1,773 | 1,823 | 1,773 | 1,819 | 61,600 |
| 2024/01/12 | 1,770 | 1,800 | 1,761 | 1,766 | 58,000 |
| 2024/01/11 | 1,773 | 1,784 | 1,762 | 1,765 | 47,500 |
| 2024/01/10 | 1,750 | 1,799 | 1,750 | 1,773 | 58,100 |
| 2024/01/09 | 1,753 | 1,762 | 1,740 | 1,749 | 59,600 |
| 2024/01/05 | 1,774 | 1,774 | 1,756 | 1,757 | 44,200 |
| 2024/01/04 | 1,720 | 1,780 | 1,720 | 1,775 | 59,700 |
| 2023/12/29 | 1,726 | 1,733 | 1,710 | 1,727 | 84,600 |
| 2023/12/28 | 1,744 | 1,770 | 1,726 | 1,757 | 97,800 |
| 2023/12/27 | 1,821 | 1,822 | 1,787 | 1,806 | 231,300 |
| 2023/12/26 | 1,800 | 1,823 | 1,799 | 1,821 | 38,800 |
| 2023/12/25 | 1,801 | 1,815 | 1,790 | 1,798 | 45,500 |
| 2023/12/22 | 1,801 | 1,805 | 1,785 | 1,797 | 54,700 |
| 2023/12/21 | 1,810 | 1,830 | 1,785 | 1,799 | 112,100 |
| 2023/12/20 | 1,770 | 1,787 | 1,768 | 1,780 | 36,200 |
| 2023/12/19 | 1,727 | 1,774 | 1,723 | 1,773 | 49,700 |
| 2023/12/18 | 1,730 | 1,748 | 1,717 | 1,740 | 53,000 |
| 2023/12/15 | 1,715 | 1,745 | 1,680 | 1,744 | 72,000 |
| 2023/12/14 | 1,763 | 1,765 | 1,724 | 1,728 | 72,200 |
| 2023/12/13 | 1,752 | 1,768 | 1,743 | 1,757 | 46,900 |
| 2023/12/12 | 1,795 | 1,795 | 1,762 | 1,764 | 54,400 |
| 2023/12/11 | 1,800 | 1,814 | 1,762 | 1,767 | 80,600 |
| 2023/12/08 | 1,800 | 1,808 | 1,773 | 1,781 | 93,800 |
| 2023/12/07 | 1,863 | 1,872 | 1,828 | 1,830 | 81,600 |
| 2023/12/06 | 1,878 | 1,903 | 1,860 | 1,897 | 53,500 |
| 2023/12/05 | 1,915 | 1,918 | 1,878 | 1,878 | 28,500 |
| 2023/12/04 | 1,944 | 1,944 | 1,900 | 1,907 | 35,700 |
| 2023/12/01 | 1,934 | 1,964 | 1,923 | 1,941 | 31,400 |
| 2023/11/30 | 1,900 | 1,932 | 1,883 | 1,926 | 57,300 |
| 2023/11/29 | 1,875 | 1,899 | 1,845 | 1,896 | 73,400 |
| 2023/11/28 | 1,900 | 1,903 | 1,865 | 1,886 | 45,000 |
| 2023/11/27 | 1,946 | 1,946 | 1,901 | 1,901 | 33,800 |
| 2023/11/24 | 1,926 | 1,946 | 1,912 | 1,925 | 47,100 |
| 2023/11/22 | 1,911 | 1,955 | 1,902 | 1,930 | 38,100 |
| 2023/11/21 | 1,934 | 1,934 | 1,897 | 1,911 | 33,400 |
| 2023/11/20 | 1,950 | 1,972 | 1,929 | 1,929 | 41,400 |
| 2023/11/17 | 1,938 | 1,965 | 1,935 | 1,953 | 37,600 |
| 2023/11/16 | 1,961 | 1,961 | 1,932 | 1,938 | 24,500 |
| 2023/11/15 | 1,942 | 1,961 | 1,933 | 1,955 | 35,200 |
| 2023/11/14 | 1,947 | 1,962 | 1,933 | 1,938 | 43,900 |
| 2023/11/13 | 1,980 | 1,989 | 1,932 | 1,944 | 56,500 |
| 2023/11/10 | 1,970 | 1,984 | 1,932 | 1,984 | 64,000 |
| 2023/11/09 | 1,870 | 1,988 | 1,853 | 1,974 | 208,100 |
| 2023/11/08 | 1,891 | 1,891 | 1,829 | 1,833 | 103,400 |
| 2023/11/07 | 1,883 | 1,909 | 1,868 | 1,887 | 37,900 |
| 2023/11/06 | 1,895 | 1,899 | 1,854 | 1,884 | 59,700 |
| 2023/11/02 | 1,898 | 1,910 | 1,856 | 1,867 | 64,600 |
| 2023/11/01 | 1,897 | 1,898 | 1,869 | 1,888 | 55,700 |
| 2023/10/31 | 1,857 | 1,861 | 1,816 | 1,861 | 59,700 |
| 2023/10/30 | 1,876 | 1,883 | 1,830 | 1,854 | 109,200 |
| 2023/10/27 | 1,846 | 1,891 | 1,846 | 1,891 | 51,200 |
| 2023/10/26 | 1,843 | 1,860 | 1,803 | 1,817 | 56,200 |
| 2023/10/25 | 1,829 | 1,874 | 1,829 | 1,844 | 62,700 |
| 2023/10/24 | 1,780 | 1,816 | 1,759 | 1,815 | 63,700 |
| 2023/10/23 | 1,812 | 1,826 | 1,762 | 1,776 | 55,600 |
| 2023/10/20 | 1,809 | 1,837 | 1,809 | 1,830 | 32,700 |
| 2023/10/19 | 1,807 | 1,833 | 1,796 | 1,809 | 42,600 |
| 2023/10/18 | 1,796 | 1,841 | 1,796 | 1,839 | 54,400 |
| 2023/10/17 | 1,751 | 1,801 | 1,751 | 1,791 | 34,300 |
| 2023/10/16 | 1,773 | 1,796 | 1,736 | 1,745 | 61,700 |
| 2023/10/13 | 1,818 | 1,829 | 1,777 | 1,780 | 66,800 |
| 2023/10/12 | 1,830 | 1,835 | 1,812 | 1,818 | 46,900 |
| 2023/10/11 | 1,801 | 1,842 | 1,801 | 1,838 | 46,500 |
| 2023/10/10 | 1,773 | 1,814 | 1,762 | 1,809 | 46,600 |
| 2023/10/06 | 1,709 | 1,754 | 1,709 | 1,736 | 48,700 |
| 2023/10/05 | 1,670 | 1,709 | 1,665 | 1,704 | 43,100 |
| 2023/10/04 | 1,640 | 1,670 | 1,636 | 1,647 | 73,400 |
| 2023/10/03 | 1,716 | 1,718 | 1,683 | 1,686 | 50,800 |
| 2023/10/02 | 1,754 | 1,779 | 1,721 | 1,722 | 63,500 |
| 2023/09/29 | 1,789 | 1,799 | 1,744 | 1,749 | 37,800 |
| 2023/09/28 | 1,768 | 1,798 | 1,758 | 1,773 | 36,300 |
| 2023/09/27 | 1,775 | 1,788 | 1,753 | 1,788 | 37,800 |
| 2023/09/26 | 1,789 | 1,793 | 1,776 | 1,781 | 28,300 |
| 2023/09/25 | 1,794 | 1,806 | 1,767 | 1,786 | 49,900 |
| 2023/09/22 | 1,749 | 1,787 | 1,730 | 1,775 | 54,400 |
| 2023/09/21 | 1,796 | 1,799 | 1,754 | 1,754 | 38,200 |
| 2023/09/20 | 1,820 | 1,828 | 1,763 | 1,776 | 81,400 |
| 2023/09/19 | 1,796 | 1,821 | 1,796 | 1,820 | 43,000 |
| 2023/09/15 | 1,840 | 1,840 | 1,796 | 1,796 | 66,000 |
| 2023/09/14 | 1,801 | 1,835 | 1,801 | 1,829 | 47,800 |
| 2023/09/13 | 1,810 | 1,821 | 1,796 | 1,799 | 37,900 |
| 2023/09/12 | 1,802 | 1,821 | 1,787 | 1,798 | 37,200 |
| 2023/09/11 | 1,819 | 1,820 | 1,786 | 1,800 | 49,600 |
| 2023/09/08 | 1,790 | 1,823 | 1,790 | 1,794 | 54,600 |
| 2023/09/07 | 1,790 | 1,820 | 1,789 | 1,798 | 43,700 |
| 2023/09/06 | 1,826 | 1,830 | 1,786 | 1,800 | 62,100 |
| 2023/09/05 | 1,807 | 1,827 | 1,799 | 1,826 | 62,400 |
| 2023/09/04 | 1,750 | 1,799 | 1,746 | 1,799 | 57,100 |
| 2023/09/01 | 1,746 | 1,759 | 1,737 | 1,749 | 44,500 |
| 2023/08/31 | 1,739 | 1,759 | 1,737 | 1,746 | 56,300 |
| 2023/08/30 | 1,748 | 1,754 | 1,728 | 1,733 | 63,300 |
| 2023/08/29 | 1,733 | 1,744 | 1,724 | 1,743 | 42,600 |
| 2023/08/28 | 1,730 | 1,735 | 1,714 | 1,733 | 44,600 |
| 2023/08/25 | 1,709 | 1,723 | 1,705 | 1,719 | 30,900 |
| 2023/08/24 | 1,745 | 1,745 | 1,706 | 1,711 | 43,100 |
| 2023/08/23 | 1,693 | 1,731 | 1,693 | 1,727 | 55,800 |
| 2023/08/22 | 1,704 | 1,704 | 1,680 | 1,692 | 51,100 |
| 2023/08/21 | 1,685 | 1,722 | 1,681 | 1,702 | 52,800 |
| 2023/08/18 | 1,681 | 1,700 | 1,670 | 1,684 | 59,400 |
| 2023/08/17 | 1,678 | 1,712 | 1,662 | 1,701 | 94,500 |
| 2023/08/16 | 1,680 | 1,704 | 1,678 | 1,692 | 113,700 |
| 2023/08/15 | 1,718 | 1,726 | 1,677 | 1,702 | 121,300 |
| 2023/08/14 | 1,675 | 1,721 | 1,660 | 1,694 | 162,900 |
| 2023/08/10 | 1,633 | 1,668 | 1,610 | 1,657 | 247,200 |
| 2023/08/09 | 1,612 | 1,682 | 1,580 | 1,630 | 724,300 |
| 2023/08/08 | 1,949 | 1,963 | 1,876 | 1,889 | 179,200 |
| 2023/08/07 | 1,879 | 1,913 | 1,872 | 1,904 | 95,200 |
| 2023/08/04 | 1,868 | 1,918 | 1,851 | 1,889 | 73,100 |
| 2023/08/03 | 1,970 | 1,986 | 1,887 | 1,893 | 199,900 |
| 2023/08/02 | 2,026 | 2,080 | 2,018 | 2,020 | 60,400 |
| 2023/08/01 | 2,012 | 2,064 | 2,012 | 2,048 | 53,400 |
| 2023/07/31 | 2,004 | 2,041 | 1,995 | 2,014 | 58,200 |
| 2023/07/28 | 1,954 | 2,012 | 1,946 | 2,008 | 218,200 |
| 2023/07/27 | 1,996 | 2,003 | 1,970 | 1,981 | 66,600 |
| 2023/07/26 | 2,068 | 2,068 | 2,001 | 2,014 | 68,000 |
| 2023/07/25 | 2,032 | 2,079 | 1,993 | 2,047 | 67,100 |
| 2023/07/24 | 2,004 | 2,057 | 1,998 | 2,010 | 107,200 |
| 2023/07/21 | 1,900 | 1,959 | 1,885 | 1,955 | 85,800 |
| 2023/07/20 | 1,890 | 1,921 | 1,876 | 1,910 | 57,900 |
| 2023/07/19 | 1,914 | 1,914 | 1,885 | 1,898 | 56,200 |
| 2023/07/18 | 1,850 | 1,877 | 1,833 | 1,877 | 61,300 |
| 2023/07/14 | 1,832 | 1,846 | 1,800 | 1,841 | 72,700 |
| 2023/07/13 | 1,826 | 1,867 | 1,811 | 1,834 | 71,500 |
| 2023/07/12 | 1,913 | 1,914 | 1,819 | 1,826 | 176,400 |
| 2023/07/11 | 1,973 | 1,973 | 1,910 | 1,919 | 91,800 |
| 2023/07/10 | 1,969 | 1,993 | 1,940 | 1,951 | 70,400 |
| 2023/07/07 | 1,975 | 1,990 | 1,933 | 1,954 | 110,000 |
| 2023/07/06 | 2,075 | 2,075 | 2,003 | 2,012 | 75,300 |
| 2023/07/05 | 2,080 | 2,100 | 2,057 | 2,084 | 52,000 |
| 2023/07/04 | 2,130 | 2,133 | 2,080 | 2,080 | 53,700 |