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
2014/12/30 2,153 2,180 2,153 2,161 2,000
2014/12/29 2,218 2,218 2,151 2,151 7,300
2014/12/26 2,140 2,172 2,140 2,150 4,200
2014/12/25 2,200 2,200 2,121 2,140 24,100
2014/12/24 2,293 2,293 2,193 2,200 16,600
2014/12/22 2,339 2,350 2,293 2,293 9,200
2014/12/19 2,330 2,361 2,312 2,339 7,400
2014/12/18 2,395 2,395 2,340 2,340 4,300
2014/12/17 2,390 2,399 2,380 2,395 3,400
2014/12/16 2,391 2,395 2,390 2,390 5,600
2014/12/15 2,400 2,400 2,390 2,400 3,000
2014/12/12 2,400 2,415 2,390 2,391 3,300
2014/12/11 2,468 2,468 2,401 2,415 3,600
2014/12/10 2,383 2,400 2,370 2,390 5,600
2014/12/09 2,404 2,410 2,390 2,390 6,900
2014/12/08 2,424 2,440 2,410 2,410 5,100
2014/12/05 2,440 2,500 2,410 2,460 9,000
2014/12/04 2,380 2,490 2,378 2,487 15,500
2014/12/03 2,375 2,410 2,370 2,380 6,800
2014/12/02 2,389 2,389 2,360 2,363 5,600
2014/12/01 2,402 2,405 2,385 2,388 4,600
2014/11/28 2,410 2,410 2,380 2,390 2,700
2014/11/27 2,381 2,404 2,365 2,399 6,000
2014/11/26 2,399 2,408 2,358 2,405 6,800
2014/11/25 2,419 2,419 2,351 2,382 4,600
2014/11/21 2,350 2,368 2,345 2,350 2,900
2014/11/20 2,355 2,363 2,350 2,350 8,300
2014/11/19 2,336 2,390 2,331 2,390 5,500
2014/11/18 2,330 2,363 2,320 2,355 5,200
2014/11/17 2,348 2,395 2,300 2,330 9,800
2014/11/14 2,300 2,340 2,300 2,300 6,800
2014/11/13 2,303 2,380 2,190 2,350 8,500
2014/11/12 2,392 2,410 2,300 2,300 20,400
2014/11/11 2,252 2,348 2,252 2,348 12,600
2014/11/10 2,210 2,250 2,200 2,250 5,400
2014/11/07 2,184 2,220 2,173 2,210 7,100
2014/11/06 2,186 2,187 2,160 2,184 5,700
2014/11/05 2,143 2,197 2,141 2,195 6,300
2014/11/04 2,141 2,169 2,141 2,168 7,300
2014/10/31 2,200 2,200 2,140 2,142 4,500
2014/10/30 2,190 2,190 2,142 2,173 1,400
2014/10/29 2,207 2,207 2,157 2,190 2,600
2014/10/28 2,161 2,234 2,114 2,209 3,600
2014/10/27 2,055 2,210 2,054 2,199 8,900
2014/10/24 2,026 2,045 2,026 2,031 3,200
2014/10/23 1,996 2,028 1,996 2,027 2,500
2014/10/22 2,042 2,042 1,995 1,995 5,200
2014/10/21 2,030 2,045 2,002 2,003 3,900
2014/10/20 2,000 2,028 1,989 1,995 2,700
2014/10/17 2,066 2,066 1,966 1,966 12,100
2014/10/16 2,100 2,130 2,011 2,023 10,700
2014/10/15 2,110 2,180 2,110 2,120 4,700
2014/10/14 2,101 2,130 2,101 2,102 8,700
2014/10/10 2,219 2,229 2,100 2,123 10,900
2014/10/09 2,216 2,259 2,216 2,233 8,500
2014/10/08 2,220 2,225 2,190 2,216 24,800
2014/10/07 2,220 2,280 2,210 2,233 73,500
2014/10/06 2,470 2,470 2,470 2,470 5,800
2014/10/03 2,950 2,970 2,945 2,970 3,000
2014/10/02 2,900 2,948 2,850 2,916 10,000
2014/10/01 2,960 2,980 2,909 2,909 9,000
2014/09/30 2,994 2,994 2,953 2,955 7,300
2014/09/29 3,000 3,005 2,971 2,980 7,900
2014/09/26 2,966 2,966 2,940 2,965 8,100
2014/09/25 2,987 2,987 2,961 2,970 7,400
2014/09/24 2,960 2,982 2,950 2,955 6,700
2014/09/22 2,980 2,981 2,956 2,956 10,100
2014/09/19 3,035 3,035 2,965 2,975 8,700
2014/09/18 2,950 2,992 2,950 2,988 7,000
2014/09/17 3,065 3,075 2,950 2,950 20,200
2014/09/16 3,060 3,100 2,990 3,040 31,600
2014/09/12 2,841 2,910 2,840 2,904 8,500
2014/09/11 2,813 2,867 2,813 2,839 5,500
2014/09/10 2,780 2,830 2,771 2,817 10,300
2014/09/09 2,813 2,850 2,782 2,783 29,500
2014/09/08 2,905 2,910 2,811 2,812 34,700
2014/09/05 2,968 3,010 2,897 2,905 31,100
2014/09/04 3,090 3,140 2,940 2,962 26,400
2014/09/03 3,180 3,180 3,055 3,105 25,400
2014/09/02 3,360 3,370 3,175 3,175 20,400
2014/09/01 3,245 3,435 3,245 3,350 31,100
2014/08/29 3,210 3,300 3,175 3,235 16,300
2014/08/28 3,095 3,240 3,080 3,190 15,700
2014/08/27 2,982 3,100 2,968 3,100 9,800
2014/08/26 3,010 3,010 2,960 2,982 7,800
2014/08/25 3,030 3,045 2,944 3,010 14,700
2014/08/22 2,896 2,965 2,896 2,944 12,200
2014/08/21 2,900 2,929 2,897 2,897 11,900
2014/08/20 2,972 2,972 2,897 2,898 27,200
2014/08/19 3,050 3,050 2,965 2,968 21,000
2014/08/18 3,070 3,095 3,000 3,010 20,900
2014/08/15 3,450 3,540 2,961 3,055 87,700
2014/08/14 3,350 3,360 3,285 3,350 17,700
2014/08/13 3,355 3,385 3,290 3,305 26,000
2014/08/12 3,640 3,670 3,420 3,425 22,900
2014/08/11 3,705 3,720 3,620 3,630 6,500
2014/08/08 3,725 3,725 3,660 3,690 2,500
2014/08/07 3,750 3,750 3,655 3,730 3,200
2014/08/06 3,815 3,825 3,680 3,750 8,600
2014/08/05 3,890 3,890 3,815 3,850 3,000
2014/08/04 3,860 3,910 3,860 3,900 1,700
2014/08/01 3,900 3,915 3,825 3,905 8,500
2014/07/31 3,820 3,905 3,810 3,905 8,800
2014/07/30 3,815 3,825 3,780 3,810 4,400
2014/07/29 3,800 3,820 3,775 3,775 6,700
2014/07/28 3,825 3,875 3,775 3,800 12,600
2014/07/25 3,810 3,830 3,800 3,800 6,200
2014/07/24 3,800 3,815 3,800 3,810 7,200
2014/07/23 3,855 3,855 3,800 3,825 9,000
2014/07/22 3,910 3,930 3,855 3,855 10,700
2014/07/18 3,900 3,930 3,900 3,930 3,500
2014/07/17 3,925 4,020 3,915 3,920 14,300
2014/07/16 3,960 3,960 3,920 3,920 4,400
2014/07/15 3,960 4,000 3,930 3,960 7,100
2014/07/14 3,930 3,960 3,885 3,930 2,700
2014/07/11 3,880 3,975 3,880 3,945 6,800
2014/07/10 4,000 4,000 3,900 3,900 16,800
2014/07/09 4,000 4,045 3,985 3,985 12,900
2014/07/08 4,050 4,090 4,000 4,070 14,200
2014/07/07 4,055 4,135 4,045 4,050 8,800
2014/07/04 4,100 4,130 4,000 4,055 33,200
2014/07/03 4,020 4,200 3,985 4,095 33,000
2014/07/02 4,130 4,130 4,010 4,050 19,300
2014/07/01 4,105 4,145 3,880 4,045 60,800
2014/06/30 4,110 4,250 4,075 4,105 61,000
2014/06/27 4,340 4,390 4,040 4,100 104,800
2014/06/26 4,015 4,625 4,005 4,200 689,000
2014/06/25 3,935 4,140 3,840 3,925 458,600

このページの先頭へ