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
2019/12/30 1,626 1,650 1,610 1,650 12,800
2019/12/27 1,647 1,647 1,604 1,613 29,300
2019/12/26 1,687 1,720 1,655 1,681 65,200
2019/12/25 1,664 1,696 1,643 1,694 39,700
2019/12/24 1,669 1,669 1,632 1,664 19,300
2019/12/23 1,626 1,657 1,602 1,644 42,200
2019/12/20 1,635 1,646 1,586 1,586 27,100
2019/12/19 1,644 1,644 1,616 1,635 13,800
2019/12/18 1,630 1,658 1,587 1,632 110,500
2019/12/17 1,717 1,739 1,706 1,730 15,000
2019/12/16 1,710 1,721 1,698 1,708 8,000
2019/12/13 1,714 1,715 1,684 1,698 13,200
2019/12/12 1,704 1,716 1,685 1,688 15,200
2019/12/11 1,681 1,720 1,681 1,704 14,100
2019/12/10 1,647 1,684 1,621 1,660 17,500
2019/12/09 1,627 1,629 1,613 1,624 9,700
2019/12/06 1,583 1,600 1,582 1,600 18,500
2019/12/05 1,579 1,585 1,567 1,583 15,100
2019/12/04 1,560 1,582 1,551 1,579 13,400
2019/12/03 1,575 1,588 1,563 1,570 14,400
2019/12/02 1,554 1,584 1,554 1,579 15,500
2019/11/29 1,560 1,574 1,550 1,552 7,300
2019/11/28 1,582 1,594 1,550 1,575 14,600
2019/11/27 1,580 1,585 1,574 1,578 4,200
2019/11/26 1,574 1,584 1,563 1,563 8,300
2019/11/25 1,574 1,584 1,555 1,572 12,800
2019/11/22 1,580 1,582 1,551 1,552 8,700
2019/11/21 1,575 1,575 1,510 1,548 14,400
2019/11/20 1,583 1,584 1,558 1,565 11,000
2019/11/19 1,583 1,595 1,560 1,586 10,000
2019/11/18 1,634 1,634 1,575 1,586 17,100
2019/11/15 1,688 1,688 1,621 1,634 22,100
2019/11/14 1,707 1,713 1,697 1,703 6,900
2019/11/13 1,732 1,732 1,689 1,689 7,600
2019/11/12 1,750 1,750 1,731 1,731 10,300
2019/11/11 1,820 1,820 1,741 1,757 20,800
2019/11/08 1,818 1,827 1,795 1,820 12,900
2019/11/07 1,810 1,812 1,785 1,794 5,800
2019/11/06 1,775 1,814 1,749 1,812 17,000
2019/11/05 1,751 1,777 1,733 1,775 12,500
2019/11/01 1,762 1,762 1,713 1,718 9,400
2019/10/31 1,755 1,765 1,713 1,764 18,100
2019/10/30 1,650 1,772 1,607 1,762 40,500
2019/10/29 1,675 1,675 1,621 1,627 13,900
2019/10/28 1,668 1,672 1,653 1,655 7,500
2019/10/25 1,678 1,678 1,644 1,655 7,500
2019/10/24 1,635 1,673 1,634 1,666 16,600
2019/10/23 1,620 1,624 1,583 1,612 17,800
2019/10/21 1,618 1,645 1,618 1,624 13,400
2019/10/18 1,600 1,633 1,597 1,620 13,200
2019/10/17 1,624 1,624 1,604 1,612 10,400
2019/10/16 1,644 1,650 1,612 1,621 11,100
2019/10/15 1,657 1,657 1,612 1,628 14,000
2019/10/11 1,631 1,646 1,585 1,625 19,700
2019/10/10 1,658 1,660 1,586 1,622 28,200
2019/10/09 1,639 1,654 1,608 1,652 26,200
2019/10/08 1,543 1,656 1,543 1,648 51,200
2019/10/07 1,510 1,529 1,495 1,529 11,900
2019/10/04 1,496 1,499 1,482 1,485 7,000
2019/10/03 1,557 1,557 1,481 1,494 21,100
2019/10/02 1,530 1,569 1,518 1,555 10,000
2019/10/01 1,503 1,544 1,503 1,534 13,100
2019/09/30 1,483 1,514 1,478 1,503 10,700
2019/09/27 1,478 1,494 1,470 1,482 20,400
2019/09/26 1,410 1,458 1,410 1,454 16,400
2019/09/25 1,435 1,435 1,405 1,409 5,500
2019/09/24 1,418 1,437 1,404 1,414 10,900
2019/09/20 1,421 1,434 1,418 1,421 11,900
2019/09/19 1,427 1,459 1,426 1,429 11,800
2019/09/18 1,467 1,467 1,422 1,430 10,800
2019/09/17 1,458 1,470 1,432 1,467 9,200
2019/09/13 1,477 1,485 1,441 1,458 16,300
2019/09/12 1,437 1,486 1,424 1,464 23,700
2019/09/11 1,439 1,439 1,402 1,421 15,500
2019/09/10 1,405 1,427 1,393 1,427 20,200
2019/09/09 1,327 1,385 1,327 1,375 31,600
2019/09/06 1,320 1,329 1,311 1,319 5,800
2019/09/05 1,303 1,335 1,303 1,319 11,800
2019/09/04 1,331 1,331 1,296 1,296 4,300
2019/09/03 1,318 1,319 1,293 1,301 11,100
2019/09/02 1,344 1,344 1,311 1,311 19,800
2019/08/30 1,323 1,346 1,306 1,346 13,200
2019/08/29 1,314 1,335 1,293 1,306 19,700
2019/08/28 1,313 1,329 1,266 1,319 17,100
2019/08/27 1,346 1,347 1,320 1,322 12,500
2019/08/26 1,363 1,367 1,327 1,334 22,200
2019/08/23 1,400 1,400 1,344 1,370 15,200
2019/08/22 1,412 1,444 1,398 1,400 22,300
2019/08/21 1,400 1,425 1,388 1,411 7,500
2019/08/20 1,389 1,425 1,388 1,402 22,700
2019/08/19 1,394 1,406 1,378 1,395 15,400
2019/08/16 1,399 1,417 1,385 1,394 50,600
2019/08/15 1,370 1,406 1,362 1,390 43,100
2019/08/14 1,330 1,408 1,300 1,384 71,600
2019/08/13 1,235 1,342 1,235 1,300 71,700
2019/08/09 1,230 1,235 1,221 1,230 7,900
2019/08/08 1,219 1,238 1,202 1,227 12,800
2019/08/07 1,221 1,234 1,203 1,219 12,900
2019/08/06 1,200 1,230 1,180 1,220 45,100
2019/08/05 1,251 1,253 1,223 1,245 29,900
2019/08/02 1,300 1,300 1,242 1,264 24,800
2019/08/01 1,304 1,325 1,294 1,305 24,400
2019/07/31 1,286 1,304 1,277 1,304 23,100
2019/07/30 1,312 1,326 1,297 1,297 43,700
2019/07/29 1,321 1,332 1,304 1,309 16,800
2019/07/26 1,333 1,348 1,305 1,325 8,700
2019/07/25 1,350 1,350 1,319 1,329 18,200
2019/07/24 1,337 1,345 1,320 1,342 9,500
2019/07/23 1,298 1,340 1,298 1,330 13,900
2019/07/22 1,311 1,327 1,284 1,298 17,300
2019/07/19 1,299 1,337 1,272 1,309 39,500
2019/07/18 1,328 1,328 1,268 1,272 33,900
2019/07/17 1,355 1,355 1,314 1,328 23,700
2019/07/16 1,385 1,392 1,337 1,353 19,300
2019/07/12 1,405 1,414 1,383 1,385 11,700
2019/07/11 1,368 1,399 1,366 1,399 9,600
2019/07/10 1,377 1,386 1,360 1,369 12,000
2019/07/09 1,416 1,416 1,372 1,377 12,500
2019/07/08 1,423 1,431 1,401 1,415 24,800
2019/07/05 1,469 1,469 1,434 1,439 23,500
2019/07/04 1,445 1,451 1,432 1,440 27,900
2019/07/03 1,454 1,458 1,433 1,440 22,900
2019/07/02 1,408 1,450 1,400 1,440 53,800
2019/07/01 1,365 1,380 1,361 1,378 24,900
2019/06/28 1,382 1,384 1,352 1,354 25,900
2019/06/27 1,364 1,389 1,364 1,380 6,900
2019/06/26 1,374 1,435 1,363 1,363 25,500
2019/06/25 1,420 1,420 1,369 1,369 15,900
2019/06/24 1,420 1,420 1,372 1,376 18,000
2019/06/21 1,380 1,428 1,368 1,404 24,200
2019/06/20 1,375 1,400 1,367 1,368 17,600
2019/06/19 1,343 1,393 1,343 1,377 30,700
2019/06/18 1,334 1,339 1,304 1,313 21,000
2019/06/17 1,368 1,372 1,334 1,342 22,400
2019/06/14 1,374 1,413 1,366 1,370 14,100
2019/06/13 1,362 1,385 1,343 1,356 14,500
2019/06/12 1,380 1,384 1,357 1,357 13,000
2019/06/11 1,361 1,415 1,361 1,380 22,200
2019/06/10 1,345 1,373 1,345 1,357 11,900
2019/06/07 1,296 1,360 1,295 1,345 17,700
2019/06/06 1,282 1,315 1,278 1,296 28,800
2019/06/05 1,256 1,309 1,252 1,280 32,600
2019/06/04 1,207 1,265 1,205 1,246 41,900
2019/06/03 1,245 1,245 1,205 1,225 24,100
2019/05/31 1,275 1,277 1,250 1,256 26,300
2019/05/30 1,285 1,291 1,262 1,263 28,100
2019/05/29 1,300 1,307 1,282 1,285 23,800
2019/05/28 1,290 1,374 1,290 1,320 42,800
2019/05/27 1,295 1,305 1,274 1,291 45,400
2019/05/24 1,319 1,319 1,293 1,299 26,900
2019/05/23 1,329 1,332 1,313 1,326 32,200
2019/05/22 1,336 1,366 1,313 1,333 43,300
2019/05/21 1,357 1,359 1,318 1,340 28,300
2019/05/20 1,429 1,429 1,362 1,379 22,500
2019/05/17 1,419 1,426 1,384 1,405 17,700
2019/05/16 1,419 1,422 1,373 1,389 26,500
2019/05/15 1,432 1,445 1,391 1,391 25,000
2019/05/14 1,405 1,467 1,400 1,433 41,200
2019/05/13 1,545 1,546 1,492 1,511 21,500
2019/05/10 1,570 1,576 1,519 1,564 18,300
2019/05/09 1,620 1,620 1,563 1,569 18,600
2019/05/08 1,634 1,638 1,583 1,596 24,000
2019/05/07 1,717 1,717 1,616 1,639 17,800
2019/04/26 1,700 1,700 1,661 1,678 17,500
2019/04/25 1,748 1,748 1,679 1,701 22,100
2019/04/24 1,690 1,707 1,664 1,679 13,800
2019/04/23 1,700 1,710 1,681 1,684 13,300
2019/04/22 1,690 1,706 1,680 1,700 4,400
2019/04/19 1,694 1,703 1,663 1,690 9,200
2019/04/18 1,690 1,694 1,658 1,663 10,600
2019/04/17 1,692 1,702 1,673 1,700 7,700
2019/04/16 1,695 1,703 1,678 1,684 4,900
2019/04/15 1,668 1,705 1,668 1,692 7,900
2019/04/12 1,670 1,690 1,670 1,676 8,000
2019/04/11 1,661 1,694 1,653 1,685 8,500
2019/04/10 1,676 1,691 1,641 1,687 8,900
2019/04/09 1,670 1,700 1,665 1,680 8,300
2019/04/08 1,670 1,715 1,670 1,677 16,900
2019/04/05 1,639 1,687 1,629 1,675 16,400
2019/04/04 1,621 1,636 1,620 1,633 14,000
2019/04/03 1,600 1,628 1,600 1,628 17,400
2019/04/02 1,624 1,635 1,600 1,605 34,200
2019/04/01 1,695 1,699 1,600 1,600 123,000
2019/03/29 1,736 1,736 1,695 1,705 14,200
2019/03/28 1,760 1,760 1,692 1,705 16,400
2019/03/27 1,708 1,759 1,702 1,751 11,700
2019/03/26 1,700 1,710 1,677 1,689 16,500
2019/03/25 1,667 1,672 1,616 1,660 20,900
2019/03/22 1,647 1,690 1,638 1,668 12,800
2019/03/20 1,643 1,677 1,638 1,649 13,200
2019/03/19 1,634 1,661 1,625 1,643 24,300
2019/03/18 1,666 1,670 1,625 1,636 27,100
2019/03/15 1,675 1,691 1,658 1,658 10,400
2019/03/14 1,661 1,715 1,655 1,680 21,700
2019/03/13 1,698 1,704 1,631 1,644 26,300
2019/03/12 1,720 1,731 1,691 1,692 35,600
2019/03/11 1,761 1,761 1,705 1,716 22,900
2019/03/08 1,785 1,800 1,732 1,751 25,100
2019/03/07 1,791 1,814 1,783 1,798 16,600
2019/03/06 1,826 1,827 1,792 1,800 15,600
2019/03/05 1,774 1,848 1,772 1,835 24,000
2019/03/04 1,797 1,797 1,769 1,786 5,500
2019/03/01 1,752 1,779 1,752 1,762 6,200
2019/02/28 1,759 1,768 1,750 1,762 9,700
2019/02/27 1,751 1,790 1,747 1,771 14,800
2019/02/26 1,741 1,775 1,737 1,745 13,600
2019/02/25 1,724 1,775 1,724 1,740 13,900
2019/02/22 1,725 1,765 1,710 1,719 19,300
2019/02/21 1,716 1,724 1,700 1,707 11,500
2019/02/20 1,706 1,722 1,684 1,698 36,000
2019/02/19 1,771 1,782 1,678 1,701 74,200
2019/02/18 1,839 1,841 1,768 1,768 34,100
2019/02/15 1,839 1,912 1,826 1,826 49,800
2019/02/14 2,052 2,160 2,052 2,159 17,900
2019/02/13 2,072 2,082 2,050 2,052 14,800
2019/02/12 2,050 2,080 2,050 2,061 11,800
2019/02/08 2,072 2,091 2,041 2,050 15,100
2019/02/07 2,109 2,127 2,056 2,109 11,800
2019/02/06 2,150 2,150 2,107 2,108 5,700
2019/02/05 2,067 2,150 2,060 2,148 15,500
2019/02/04 2,100 2,100 2,050 2,075 13,500
2019/02/01 2,067 2,068 2,041 2,055 14,000
2019/01/31 2,028 2,068 2,020 2,068 8,700
2019/01/30 2,101 2,101 2,014 2,014 12,800
2019/01/29 2,062 2,121 2,005 2,102 9,100
2019/01/28 2,100 2,124 2,060 2,079 8,600
2019/01/25 2,100 2,125 2,065 2,065 10,000
2019/01/24 1,942 2,071 1,931 2,062 10,400
2019/01/23 1,949 1,985 1,944 1,962 12,800
2019/01/22 2,007 2,007 1,926 1,973 14,100
2019/01/21 1,991 2,047 1,991 2,007 10,200
2019/01/18 1,947 2,000 1,946 1,980 6,500
2019/01/17 1,932 1,946 1,911 1,946 7,500
2019/01/16 1,957 1,965 1,918 1,927 11,100
2019/01/15 1,880 1,958 1,870 1,933 12,500
2019/01/11 1,869 1,911 1,859 1,880 7,500
2019/01/10 1,958 1,958 1,865 1,869 12,200
2019/01/09 2,001 2,001 1,953 1,959 10,400
2019/01/08 1,998 2,050 1,988 2,001 13,400
2019/01/07 1,926 2,017 1,915 1,998 27,300
2019/01/04 1,885 1,893 1,817 1,863 17,700

このページの先頭へ