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
2017/12/29 2,708 2,808 2,708 2,786 25,600
2017/12/28 2,788 2,806 2,687 2,698 32,200
2017/12/27 2,658 2,814 2,635 2,788 53,000
2017/12/26 2,758 2,770 2,677 2,685 75,200
2017/12/25 2,843 2,852 2,782 2,793 38,800
2017/12/22 2,935 2,935 2,805 2,815 51,200
2017/12/21 2,824 3,020 2,824 2,915 64,200
2017/12/20 2,870 2,880 2,790 2,824 28,800
2017/12/19 2,949 2,989 2,810 2,837 45,800
2017/12/18 3,080 3,090 2,890 2,940 60,600
2017/12/15 3,100 3,150 3,005 3,065 58,400
2017/12/14 2,863 3,110 2,842 3,045 90,300
2017/12/13 2,877 2,894 2,775 2,835 49,800
2017/12/12 2,796 2,976 2,796 2,890 62,800
2017/12/11 2,918 2,948 2,704 2,773 88,600
2017/12/08 2,807 2,897 2,779 2,894 36,200
2017/12/07 2,770 2,861 2,706 2,829 65,500
2017/12/06 2,761 2,832 2,675 2,699 45,700
2017/12/05 2,791 2,791 2,626 2,761 60,100
2017/12/04 2,831 2,849 2,757 2,794 32,800
2017/12/01 2,843 2,865 2,782 2,799 32,400
2017/11/30 2,715 2,892 2,675 2,871 69,700
2017/11/29 2,630 2,777 2,604 2,747 77,300
2017/11/28 2,770 2,801 2,647 2,654 71,200
2017/11/27 2,855 2,990 2,795 2,821 38,200
2017/11/24 2,781 2,854 2,753 2,805 36,100
2017/11/22 2,750 2,812 2,732 2,771 40,300
2017/11/21 2,850 3,000 2,730 2,750 88,300
2017/11/20 2,558 2,786 2,558 2,757 59,100
2017/11/17 2,515 2,583 2,490 2,508 56,400
2017/11/16 2,277 2,515 2,263 2,510 62,900
2017/11/15 2,291 2,291 2,199 2,227 36,300
2017/11/14 2,340 2,500 2,245 2,283 53,300
2017/11/13 2,301 2,320 2,214 2,320 78,300
2017/11/10 2,124 2,144 2,071 2,144 9,100
2017/11/09 2,098 2,130 2,070 2,115 17,800
2017/11/08 2,080 2,104 2,073 2,104 3,000
2017/11/07 2,079 2,096 2,055 2,085 5,800
2017/11/06 2,095 2,110 2,075 2,076 4,400
2017/11/02 2,137 2,137 2,086 2,097 8,800
2017/11/01 2,099 2,131 2,079 2,122 16,600
2017/10/31 2,060 2,086 2,051 2,080 7,100
2017/10/30 2,038 2,050 2,025 2,050 8,900
2017/10/27 2,026 2,045 2,000 2,000 5,000
2017/10/26 2,010 2,030 2,000 2,026 6,400
2017/10/25 2,049 2,049 1,995 2,018 10,800
2017/10/24 2,008 2,036 1,998 2,034 7,000
2017/10/23 1,986 2,038 1,947 2,008 16,700
2017/10/20 2,010 2,010 1,913 1,986 19,800
2017/10/19 2,061 2,069 2,002 2,023 11,200
2017/10/18 2,073 2,085 2,061 2,071 6,600
2017/10/17 2,069 2,100 2,069 2,095 10,700
2017/10/16 2,073 2,092 2,066 2,068 4,000
2017/10/13 2,050 2,099 2,050 2,099 8,900
2017/10/12 2,104 2,111 2,073 2,076 12,600
2017/10/11 2,148 2,148 2,050 2,123 34,900
2017/10/10 2,150 2,157 2,128 2,149 8,100
2017/10/06 2,122 2,150 2,118 2,149 8,600
2017/10/05 2,135 2,167 2,109 2,120 11,400
2017/10/04 2,123 2,164 2,107 2,135 17,600
2017/10/03 2,178 2,178 2,092 2,125 16,600
2017/10/02 2,180 2,180 2,144 2,155 21,200
2017/09/29 2,140 2,158 2,110 2,153 9,300
2017/09/28 2,170 2,180 2,121 2,142 16,300
2017/09/27 2,069 2,169 2,049 2,166 22,900
2017/09/26 2,020 2,092 2,020 2,063 15,900
2017/09/25 2,020 2,030 1,999 2,020 13,600
2017/09/22 2,029 2,039 1,982 1,994 11,100
2017/09/21 2,050 2,050 1,974 2,018 22,800
2017/09/20 2,058 2,058 1,952 2,007 19,200
2017/09/19 2,116 2,116 2,043 2,058 22,800
2017/09/15 1,999 2,140 1,975 2,095 42,700
2017/09/14 2,000 2,006 1,967 1,975 19,300
2017/09/13 2,029 2,030 1,967 1,998 16,400
2017/09/12 1,971 1,993 1,922 1,972 11,700
2017/09/11 2,049 2,068 1,955 1,969 31,900
2017/09/08 1,870 2,038 1,868 2,016 57,000
2017/09/07 1,843 1,860 1,821 1,859 10,000
2017/09/06 1,784 1,840 1,770 1,824 12,600
2017/09/05 1,833 1,839 1,783 1,824 10,100
2017/09/04 1,833 1,840 1,807 1,840 7,900
2017/09/01 1,825 1,831 1,805 1,828 5,800
2017/08/31 1,837 1,837 1,823 1,825 7,000
2017/08/30 1,837 1,837 1,760 1,831 13,700
2017/08/29 1,818 1,831 1,790 1,800 19,600
2017/08/28 1,798 1,819 1,786 1,814 9,000
2017/08/25 1,806 1,806 1,777 1,781 5,600
2017/08/24 1,788 1,805 1,779 1,805 12,600
2017/08/23 1,790 1,797 1,777 1,789 13,500
2017/08/22 1,794 1,797 1,778 1,797 4,900
2017/08/21 1,796 1,796 1,769 1,794 6,900
2017/08/18 1,799 1,814 1,785 1,796 11,200
2017/08/17 1,775 1,819 1,755 1,816 18,300
2017/08/16 1,735 1,780 1,726 1,775 17,700
2017/08/15 1,717 1,760 1,700 1,732 19,500
2017/08/14 1,656 1,719 1,630 1,718 19,900
2017/08/10 1,619 1,643 1,601 1,616 9,300
2017/08/09 1,660 1,672 1,613 1,617 12,300
2017/08/08 1,700 1,700 1,667 1,684 3,100
2017/08/07 1,724 1,724 1,679 1,699 9,200
2017/08/04 1,670 1,693 1,655 1,667 11,500
2017/08/03 1,699 1,700 1,660 1,670 8,600
2017/08/02 1,723 1,724 1,692 1,710 4,100
2017/08/01 1,728 1,728 1,680 1,712 14,100
2017/07/31 1,676 1,745 1,661 1,728 52,500
2017/07/28 1,673 1,673 1,641 1,663 19,000
2017/07/27 1,671 1,673 1,642 1,660 8,400
2017/07/26 1,656 1,673 1,651 1,671 5,600
2017/07/25 1,673 1,674 1,611 1,656 7,800
2017/07/24 1,669 1,675 1,656 1,665 14,300
2017/07/21 1,634 1,670 1,631 1,665 7,900
2017/07/20 1,623 1,644 1,621 1,634 8,600
2017/07/19 1,623 1,636 1,600 1,616 13,300
2017/07/18 1,639 1,646 1,623 1,644 6,300
2017/07/14 1,635 1,648 1,629 1,639 5,300
2017/07/13 1,651 1,651 1,633 1,635 5,200
2017/07/12 1,661 1,661 1,622 1,634 10,600
2017/07/11 1,653 1,674 1,641 1,657 12,600
2017/07/10 1,649 1,664 1,639 1,655 15,000
2017/07/07 1,604 1,624 1,600 1,616 9,400
2017/07/06 1,602 1,614 1,600 1,606 4,900
2017/07/05 1,597 1,618 1,592 1,599 6,000
2017/07/04 1,595 1,614 1,595 1,604 6,600
2017/07/03 1,590 1,615 1,590 1,591 7,500
2017/06/30 1,578 1,605 1,578 1,604 5,900
2017/06/29 1,610 1,624 1,585 1,598 10,200
2017/06/28 1,600 1,622 1,600 1,610 4,500
2017/06/27 1,625 1,625 1,600 1,605 4,800
2017/06/26 1,638 1,638 1,588 1,622 5,400
2017/06/23 1,601 1,631 1,585 1,627 8,100
2017/06/22 1,610 1,634 1,597 1,601 8,800
2017/06/21 1,600 1,609 1,576 1,601 4,200
2017/06/20 1,614 1,614 1,567 1,574 5,700
2017/06/19 1,619 1,619 1,576 1,591 4,000
2017/06/16 1,562 1,590 1,562 1,588 4,400
2017/06/15 1,580 1,591 1,562 1,562 6,800
2017/06/14 1,588 1,605 1,551 1,582 10,000
2017/06/13 1,540 1,563 1,540 1,548 4,800
2017/06/12 1,575 1,575 1,540 1,541 6,200
2017/06/09 1,553 1,567 1,550 1,557 4,100
2017/06/08 1,590 1,590 1,558 1,558 5,700
2017/06/07 1,584 1,584 1,561 1,575 4,000
2017/06/06 1,612 1,612 1,555 1,584 8,100
2017/06/05 1,600 1,637 1,600 1,616 5,900
2017/06/02 1,639 1,639 1,620 1,634 6,700
2017/06/01 1,615 1,638 1,615 1,630 4,400
2017/05/31 1,610 1,621 1,600 1,615 12,800
2017/05/30 1,610 1,610 1,585 1,604 9,600
2017/05/29 1,591 1,610 1,588 1,605 5,100
2017/05/26 1,607 1,607 1,580 1,584 6,700
2017/05/25 1,635 1,635 1,603 1,607 3,600
2017/05/24 1,584 1,603 1,582 1,597 7,200
2017/05/23 1,634 1,637 1,595 1,600 16,200
2017/05/22 1,618 1,627 1,610 1,626 10,100
2017/05/19 1,593 1,627 1,580 1,618 18,400
2017/05/18 1,550 1,556 1,540 1,546 13,800
2017/05/17 1,562 1,572 1,558 1,572 8,900
2017/05/16 1,540 1,544 1,530 1,538 9,700
2017/05/15 1,581 1,581 1,520 1,540 18,200
2017/05/12 1,605 1,612 1,578 1,582 12,000
2017/05/11 1,580 1,631 1,551 1,613 38,600
2017/05/10 1,660 1,670 1,648 1,667 20,400
2017/05/09 1,639 1,671 1,631 1,663 12,500
2017/05/08 1,607 1,653 1,607 1,636 25,200
2017/05/02 1,570 1,607 1,555 1,595 24,800
2017/05/01 1,550 1,575 1,543 1,567 12,400
2017/04/28 1,568 1,580 1,528 1,532 10,100
2017/04/27 1,562 1,580 1,562 1,575 11,000
2017/04/26 1,565 1,567 1,553 1,562 8,600
2017/04/25 1,550 1,570 1,538 1,565 29,700
2017/04/24 1,519 1,543 1,500 1,521 18,100
2017/04/21 1,517 1,520 1,507 1,518 6,400
2017/04/20 1,508 1,519 1,500 1,510 13,500
2017/04/19 1,483 1,500 1,482 1,482 10,000
2017/04/18 1,460 1,484 1,460 1,483 9,500
2017/04/17 1,442 1,452 1,440 1,450 8,000
2017/04/14 1,441 1,449 1,437 1,442 8,400
2017/04/13 1,429 1,447 1,425 1,442 6,900
2017/04/12 1,434 1,453 1,434 1,450 16,000
2017/04/11 1,455 1,461 1,450 1,455 5,400
2017/04/10 1,451 1,458 1,446 1,455 5,100
2017/04/07 1,446 1,451 1,430 1,439 15,700
2017/04/06 1,416 1,421 1,401 1,416 21,600
2017/04/05 1,422 1,437 1,409 1,416 14,100
2017/04/04 1,462 1,463 1,405 1,408 14,200
2017/04/03 1,470 1,480 1,441 1,457 6,600
2017/03/31 1,485 1,499 1,465 1,465 7,000
2017/03/30 1,473 1,482 1,461 1,477 9,900
2017/03/29 1,446 1,479 1,446 1,465 9,400
2017/03/28 1,423 1,438 1,404 1,435 8,300
2017/03/27 1,436 1,436 1,401 1,404 5,500
2017/03/24 1,391 1,428 1,391 1,423 6,800
2017/03/23 1,390 1,413 1,390 1,391 6,600
2017/03/22 1,414 1,421 1,387 1,388 16,000
2017/03/21 1,455 1,455 1,421 1,432 17,000
2017/03/17 1,453 1,460 1,453 1,457 4,300
2017/03/16 1,467 1,473 1,451 1,471 4,500
2017/03/15 1,495 1,499 1,462 1,467 5,700
2017/03/14 1,500 1,500 1,492 1,495 2,900
2017/03/13 1,496 1,518 1,495 1,502 6,600
2017/03/10 1,490 1,496 1,489 1,491 7,400
2017/03/09 1,500 1,501 1,485 1,495 7,900
2017/03/08 1,523 1,523 1,494 1,503 12,700
2017/03/07 1,538 1,538 1,523 1,525 8,700
2017/03/06 1,485 1,546 1,485 1,523 11,500
2017/03/03 1,481 1,500 1,474 1,491 11,500
2017/03/02 1,474 1,496 1,469 1,469 11,700
2017/03/01 1,447 1,463 1,447 1,463 4,500
2017/02/28 1,448 1,466 1,445 1,460 11,200
2017/02/27 1,483 1,483 1,449 1,456 11,900
2017/02/24 1,500 1,502 1,483 1,493 8,800
2017/02/23 1,496 1,518 1,493 1,501 23,400
2017/02/22 1,476 1,492 1,476 1,483 10,700
2017/02/21 1,465 1,490 1,463 1,480 15,800
2017/02/20 1,457 1,472 1,446 1,468 11,700
2017/02/17 1,451 1,451 1,423 1,438 8,000
2017/02/16 1,449 1,460 1,441 1,451 9,600
2017/02/15 1,474 1,475 1,402 1,449 21,900
2017/02/14 1,434 1,475 1,433 1,460 33,900
2017/02/13 1,390 1,432 1,380 1,423 61,600
2017/02/10 1,349 1,358 1,340 1,340 5,500
2017/02/09 1,330 1,351 1,330 1,336 9,500
2017/02/08 1,328 1,335 1,324 1,326 3,900
2017/02/07 1,335 1,335 1,321 1,326 3,800
2017/02/06 1,321 1,330 1,321 1,330 2,200
2017/02/03 1,328 1,333 1,318 1,320 6,700
2017/02/02 1,360 1,360 1,300 1,328 10,000
2017/02/01 1,350 1,359 1,338 1,340 8,800
2017/01/31 1,351 1,368 1,351 1,359 7,200
2017/01/30 1,368 1,368 1,352 1,360 4,900
2017/01/27 1,365 1,370 1,365 1,367 8,000
2017/01/26 1,372 1,376 1,358 1,361 11,200
2017/01/25 1,345 1,366 1,345 1,356 13,100
2017/01/24 1,369 1,369 1,336 1,338 8,700
2017/01/23 1,323 1,377 1,316 1,347 18,500
2017/01/20 1,320 1,325 1,310 1,322 6,800
2017/01/19 1,326 1,326 1,309 1,314 4,500
2017/01/18 1,316 1,316 1,300 1,309 8,300
2017/01/17 1,327 1,337 1,317 1,319 12,900
2017/01/16 1,354 1,354 1,330 1,338 10,000
2017/01/13 1,350 1,358 1,348 1,354 7,000
2017/01/12 1,365 1,369 1,345 1,345 11,700
2017/01/11 1,365 1,370 1,360 1,366 7,000
2017/01/10 1,355 1,365 1,348 1,365 13,100
2017/01/06 1,350 1,361 1,350 1,355 15,900
2017/01/05 1,358 1,364 1,340 1,363 18,800
2017/01/04 1,358 1,368 1,348 1,362 15,800

このページの先頭へ