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
2020/12/30 1,402 1,402 1,361 1,380 17,400
2020/12/29 1,438 1,459 1,384 1,393 50,100
2020/12/28 1,470 1,476 1,437 1,466 75,000
2020/12/25 1,419 1,480 1,405 1,477 53,800
2020/12/24 1,391 1,427 1,387 1,403 22,400
2020/12/23 1,365 1,398 1,347 1,384 20,600
2020/12/22 1,403 1,411 1,359 1,372 36,300
2020/12/21 1,457 1,464 1,411 1,433 41,200
2020/12/18 1,459 1,474 1,451 1,465 42,600
2020/12/17 1,498 1,500 1,455 1,457 23,200
2020/12/16 1,505 1,508 1,488 1,508 12,800
2020/12/15 1,470 1,507 1,470 1,505 26,100
2020/12/14 1,450 1,471 1,450 1,468 15,400
2020/12/11 1,467 1,467 1,431 1,435 22,000
2020/12/10 1,475 1,475 1,449 1,459 12,600
2020/12/09 1,462 1,471 1,448 1,468 13,500
2020/12/08 1,455 1,477 1,435 1,467 13,900
2020/12/07 1,491 1,491 1,430 1,455 18,000
2020/12/04 1,481 1,492 1,470 1,479 15,900
2020/12/03 1,475 1,493 1,465 1,481 10,400
2020/12/02 1,484 1,484 1,461 1,464 11,800
2020/12/01 1,424 1,495 1,423 1,484 26,100
2020/11/30 1,440 1,456 1,422 1,422 18,100
2020/11/27 1,427 1,445 1,427 1,445 27,800
2020/11/26 1,393 1,427 1,393 1,418 13,200
2020/11/25 1,445 1,449 1,391 1,393 23,200
2020/11/24 1,410 1,442 1,410 1,436 16,500
2020/11/20 1,384 1,413 1,380 1,400 10,900
2020/11/19 1,403 1,409 1,380 1,391 14,800
2020/11/18 1,430 1,430 1,397 1,402 19,000
2020/11/17 1,368 1,433 1,345 1,431 34,300
2020/11/16 1,350 1,375 1,332 1,355 26,100
2020/11/13 1,331 1,331 1,290 1,310 14,700
2020/11/12 1,340 1,340 1,304 1,327 8,900
2020/11/11 1,339 1,339 1,318 1,326 18,900
2020/11/10 1,339 1,339 1,285 1,300 24,900
2020/11/09 1,300 1,333 1,293 1,333 21,200
2020/11/06 1,263 1,297 1,261 1,294 12,800
2020/11/05 1,236 1,278 1,236 1,278 13,700
2020/11/04 1,253 1,266 1,237 1,240 14,300
2020/11/02 1,225 1,251 1,223 1,251 9,200
2020/10/30 1,234 1,244 1,206 1,223 13,200
2020/10/29 1,277 1,277 1,233 1,233 20,300
2020/10/28 1,279 1,285 1,252 1,285 12,400
2020/10/27 1,248 1,279 1,209 1,279 15,800
2020/10/26 1,314 1,314 1,262 1,273 14,800
2020/10/23 1,288 1,288 1,253 1,266 12,300
2020/10/22 1,298 1,298 1,278 1,287 17,100
2020/10/21 1,279 1,308 1,270 1,290 20,000
2020/10/20 1,277 1,278 1,238 1,270 11,100
2020/10/19 1,225 1,261 1,217 1,260 10,600
2020/10/16 1,242 1,255 1,203 1,216 11,100
2020/10/15 1,280 1,303 1,230 1,253 17,100
2020/10/14 1,310 1,310 1,263 1,275 16,800
2020/10/13 1,328 1,328 1,295 1,302 8,900
2020/10/12 1,329 1,333 1,315 1,321 8,100
2020/10/09 1,318 1,330 1,295 1,329 10,900
2020/10/08 1,318 1,325 1,303 1,316 16,900
2020/10/07 1,313 1,313 1,292 1,309 11,600
2020/10/06 1,318 1,319 1,290 1,319 12,600
2020/10/05 1,305 1,333 1,281 1,297 17,200
2020/10/02 1,341 1,346 1,291 1,305 20,700
2020/09/30 1,329 1,362 1,312 1,336 21,500
2020/09/29 1,335 1,337 1,296 1,302 20,000
2020/09/28 1,297 1,332 1,276 1,332 32,200
2020/09/25 1,225 1,297 1,223 1,287 40,100
2020/09/24 1,228 1,230 1,214 1,218 14,600
2020/09/23 1,222 1,231 1,196 1,228 34,500
2020/09/18 1,204 1,235 1,204 1,227 25,000
2020/09/17 1,241 1,241 1,182 1,204 32,400
2020/09/16 1,245 1,259 1,217 1,256 22,000
2020/09/15 1,224 1,244 1,204 1,244 18,000
2020/09/14 1,170 1,224 1,170 1,224 34,000
2020/09/11 1,178 1,180 1,160 1,160 23,700
2020/09/10 1,159 1,171 1,145 1,167 21,600
2020/09/09 1,158 1,159 1,137 1,155 14,700
2020/09/08 1,149 1,157 1,133 1,157 14,400
2020/09/07 1,120 1,158 1,114 1,128 28,100
2020/09/04 1,081 1,106 1,073 1,093 14,900
2020/09/03 1,098 1,102 1,076 1,099 15,700
2020/09/02 1,124 1,124 1,088 1,090 15,000
2020/09/01 1,113 1,113 1,080 1,107 17,500
2020/08/31 1,110 1,149 1,110 1,113 28,100
2020/08/28 1,103 1,115 1,081 1,110 54,700
2020/08/27 1,074 1,118 1,058 1,118 32,400
2020/08/26 1,077 1,077 1,049 1,053 26,400
2020/08/25 1,075 1,081 1,053 1,058 34,700
2020/08/24 1,082 1,082 1,050 1,065 25,900
2020/08/21 1,052 1,057 1,040 1,052 26,700
2020/08/20 1,075 1,076 1,046 1,052 16,000
2020/08/19 1,088 1,100 1,064 1,072 21,100
2020/08/18 1,090 1,093 1,080 1,090 31,700
2020/08/17 1,085 1,101 1,040 1,093 62,000
2020/08/14 1,125 1,125 1,073 1,099 77,300
2020/08/13 1,061 1,133 1,050 1,095 52,900
2020/08/12 1,050 1,065 1,040 1,056 15,100
2020/08/11 1,018 1,050 1,018 1,050 11,600
2020/08/07 1,005 1,011 997 1,001 7,800
2020/08/06 1,002 1,011 997 1,005 14,300
2020/08/05 998 1,014 998 1,002 14,400
2020/08/04 1,003 1,007 994 998 19,600
2020/08/03 996 1,008 985 1,005 16,600
2020/07/31 1,012 1,018 979 993 35,800
2020/07/30 1,058 1,058 1,005 1,016 50,100
2020/07/29 1,072 1,075 1,050 1,068 21,900
2020/07/28 1,082 1,088 1,073 1,073 18,800
2020/07/27 1,097 1,097 1,073 1,082 9,600
2020/07/22 1,076 1,087 1,075 1,078 7,700
2020/07/21 1,103 1,109 1,073 1,076 33,300
2020/07/20 1,108 1,108 1,075 1,095 9,000
2020/07/17 1,145 1,145 1,108 1,108 17,400
2020/07/16 1,099 1,147 1,099 1,147 21,500
2020/07/15 1,095 1,111 1,082 1,099 13,900
2020/07/14 1,119 1,119 1,080 1,089 6,100
2020/07/13 1,094 1,103 1,083 1,098 12,200
2020/07/10 1,084 1,095 1,065 1,078 20,400
2020/07/09 1,133 1,133 1,086 1,090 15,400
2020/07/08 1,127 1,144 1,115 1,130 12,300
2020/07/07 1,132 1,132 1,090 1,114 9,000
2020/07/06 1,129 1,139 1,106 1,117 13,800
2020/07/03 1,124 1,140 1,095 1,115 15,300
2020/07/02 1,185 1,189 1,105 1,140 32,600
2020/07/01 1,125 1,155 1,102 1,155 42,800
2020/06/30 1,089 1,102 1,075 1,095 27,700
2020/06/29 1,055 1,060 1,041 1,051 27,400
2020/06/26 1,097 1,097 1,056 1,062 25,600
2020/06/25 1,070 1,074 1,055 1,069 38,900
2020/06/24 1,080 1,087 1,068 1,081 37,100
2020/06/23 1,105 1,120 1,087 1,088 21,200
2020/06/22 1,137 1,145 1,104 1,104 24,400
2020/06/19 1,102 1,128 1,074 1,128 14,700
2020/06/18 1,137 1,137 1,090 1,100 16,100
2020/06/17 1,130 1,139 1,118 1,123 9,400
2020/06/16 1,072 1,126 1,072 1,126 16,000
2020/06/15 1,089 1,110 1,058 1,067 19,700
2020/06/12 1,056 1,100 1,035 1,089 40,400
2020/06/11 1,186 1,186 1,112 1,116 25,700
2020/06/10 1,191 1,192 1,168 1,192 10,400
2020/06/09 1,193 1,195 1,167 1,177 13,100
2020/06/08 1,153 1,192 1,146 1,192 23,300
2020/06/05 1,130 1,140 1,123 1,132 10,400
2020/06/04 1,138 1,148 1,122 1,134 18,800
2020/06/03 1,179 1,190 1,132 1,150 25,200
2020/06/02 1,131 1,170 1,131 1,167 20,000
2020/06/01 1,131 1,140 1,116 1,130 16,200
2020/05/29 1,147 1,155 1,130 1,139 18,900
2020/05/28 1,128 1,149 1,100 1,135 52,400
2020/05/27 1,144 1,146 1,095 1,099 69,000
2020/05/26 1,150 1,160 1,119 1,144 23,800
2020/05/25 1,100 1,146 1,100 1,140 22,000
2020/05/22 1,080 1,085 1,060 1,077 12,500
2020/05/21 1,080 1,080 1,050 1,051 30,700
2020/05/20 1,103 1,110 1,089 1,093 9,100
2020/05/19 1,130 1,132 1,078 1,091 17,200
2020/05/18 1,061 1,117 1,049 1,099 32,000
2020/05/15 1,010 1,057 1,004 1,057 13,900
2020/05/14 1,043 1,060 1,004 1,004 14,700
2020/05/13 1,053 1,055 1,032 1,039 22,700
2020/05/12 1,068 1,079 1,036 1,078 27,000
2020/05/11 1,065 1,108 1,065 1,075 38,300
2020/05/08 986 1,045 978 1,038 33,500
2020/05/07 974 986 956 956 17,600
2020/05/01 1,004 1,005 969 974 44,500
2020/04/30 1,042 1,042 1,007 1,015 36,200
2020/04/28 1,066 1,066 996 1,019 63,000
2020/04/27 1,095 1,095 1,047 1,070 34,800
2020/04/24 1,129 1,129 1,040 1,053 31,200
2020/04/23 1,120 1,150 1,095 1,119 44,000
2020/04/22 1,068 1,130 1,042 1,122 59,500
2020/04/21 1,111 1,123 1,047 1,048 44,100
2020/04/20 1,076 1,178 1,056 1,140 73,400
2020/04/17 1,200 1,206 1,029 1,029 120,900
2020/04/16 980 1,083 979 1,083 119,800
2020/04/15 924 948 908 933 23,600
2020/04/14 899 920 897 909 10,200
2020/04/13 900 905 887 891 22,500
2020/04/10 891 907 880 905 35,600
2020/04/09 886 922 883 898 39,700
2020/04/08 895 901 872 892 40,000
2020/04/07 905 925 872 898 29,300
2020/04/06 877 922 859 900 22,900
2020/04/03 886 901 858 882 13,300
2020/04/02 900 913 862 871 28,200
2020/04/01 964 964 901 901 25,800
2020/03/31 1,021 1,031 951 964 25,900
2020/03/30 1,011 1,017 967 1,012 19,400
2020/03/27 985 1,025 982 1,021 19,600
2020/03/26 980 985 921 974 24,400
2020/03/25 1,003 1,023 957 995 32,200
2020/03/24 944 986 929 976 23,900
2020/03/23 891 945 872 944 13,100
2020/03/19 901 905 852 888 17,700
2020/03/18 972 972 899 899 16,400
2020/03/17 885 932 862 927 25,400
2020/03/16 890 939 885 885 17,400
2020/03/13 866 915 852 875 52,600
2020/03/12 1,022 1,022 967 971 50,700
2020/03/11 1,055 1,109 1,052 1,052 18,200
2020/03/10 990 1,087 987 1,059 35,000
2020/03/09 1,101 1,111 1,050 1,050 26,800
2020/03/06 1,193 1,193 1,124 1,131 32,500
2020/03/05 1,258 1,258 1,196 1,199 7,800
2020/03/04 1,150 1,222 1,150 1,198 18,200
2020/03/03 1,235 1,271 1,174 1,179 28,700
2020/03/02 1,177 1,250 1,173 1,218 20,600
2020/02/28 1,229 1,250 1,181 1,181 46,300
2020/02/27 1,333 1,333 1,265 1,278 17,800
2020/02/26 1,274 1,333 1,273 1,328 19,900
2020/02/25 1,307 1,325 1,295 1,301 30,700
2020/02/21 1,366 1,384 1,359 1,359 14,900
2020/02/20 1,332 1,373 1,326 1,363 21,800
2020/02/19 1,315 1,342 1,314 1,328 16,200
2020/02/18 1,367 1,368 1,315 1,317 52,300
2020/02/17 1,451 1,451 1,335 1,375 71,200
2020/02/14 1,460 1,480 1,391 1,411 41,700
2020/02/13 1,496 1,500 1,457 1,457 4,200
2020/02/12 1,490 1,500 1,465 1,496 18,000
2020/02/10 1,453 1,479 1,447 1,457 8,500
2020/02/07 1,497 1,497 1,452 1,457 14,800
2020/02/06 1,473 1,516 1,473 1,499 10,900
2020/02/05 1,442 1,480 1,442 1,473 18,300
2020/02/04 1,407 1,438 1,407 1,436 5,000
2020/02/03 1,384 1,428 1,384 1,409 39,500
2020/01/31 1,418 1,445 1,413 1,439 10,600
2020/01/30 1,380 1,411 1,369 1,411 21,800
2020/01/29 1,401 1,420 1,383 1,401 14,300
2020/01/28 1,384 1,409 1,366 1,407 37,900
2020/01/27 1,410 1,413 1,381 1,400 38,500
2020/01/24 1,461 1,475 1,432 1,440 14,500
2020/01/23 1,515 1,515 1,461 1,461 26,500
2020/01/22 1,539 1,539 1,513 1,515 17,700
2020/01/21 1,555 1,569 1,543 1,546 14,700
2020/01/20 1,559 1,569 1,556 1,556 9,300
2020/01/17 1,592 1,592 1,556 1,568 18,600
2020/01/16 1,605 1,618 1,580 1,585 18,100
2020/01/15 1,591 1,606 1,562 1,606 27,900
2020/01/14 1,620 1,620 1,585 1,604 43,300
2020/01/10 1,658 1,658 1,592 1,614 21,300
2020/01/09 1,684 1,698 1,670 1,681 19,000
2020/01/08 1,686 1,690 1,616 1,671 31,700
2020/01/07 1,660 1,683 1,652 1,672 20,900
2020/01/06 1,650 1,661 1,639 1,655 13,300

このページの先頭へ