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
2021/12/30 2,024 2,090 2,024 2,070 25,700
2021/12/29 1,994 2,064 1,939 2,064 61,000
2021/12/28 1,929 1,965 1,891 1,919 93,800
2021/12/27 1,933 1,933 1,910 1,919 55,700
2021/12/24 1,861 1,938 1,861 1,930 72,600
2021/12/23 1,933 1,933 1,870 1,894 27,300
2021/12/22 1,908 1,926 1,871 1,910 26,000
2021/12/21 1,885 1,924 1,870 1,908 30,200
2021/12/20 2,015 2,015 1,845 1,854 78,400
2021/12/17 2,083 2,097 2,006 2,026 36,200
2021/12/16 2,104 2,104 2,064 2,086 17,000
2021/12/15 2,106 2,132 2,066 2,066 20,200
2021/12/14 2,110 2,156 2,110 2,120 10,200
2021/12/13 2,140 2,140 2,061 2,094 23,500
2021/12/10 2,220 2,220 2,085 2,106 48,900
2021/12/09 2,094 2,250 2,094 2,226 45,500
2021/12/08 2,097 2,097 2,055 2,091 10,300
2021/12/07 2,040 2,067 2,020 2,047 17,200
2021/12/06 2,144 2,144 2,004 2,015 27,900
2021/12/03 2,041 2,168 2,041 2,168 28,600
2021/12/02 2,084 2,115 2,055 2,071 31,400
2021/12/01 2,072 2,118 2,042 2,090 16,600
2021/11/30 2,140 2,183 2,112 2,118 19,800
2021/11/29 2,200 2,200 2,096 2,101 29,900
2021/11/26 2,301 2,303 2,200 2,211 17,200
2021/11/25 2,346 2,346 2,300 2,309 7,100
2021/11/24 2,326 2,347 2,314 2,332 15,300
2021/11/22 2,290 2,343 2,262 2,342 9,300
2021/11/19 2,242 2,287 2,216 2,279 15,600
2021/11/18 2,238 2,335 2,226 2,287 16,000
2021/11/17 2,390 2,400 2,244 2,271 31,400
2021/11/16 2,425 2,490 2,372 2,388 42,900
2021/11/15 2,334 2,485 2,324 2,438 44,800
2021/11/12 2,196 2,345 2,158 2,311 64,600
2021/11/11 2,005 2,197 2,005 2,195 59,900
2021/11/10 1,940 1,963 1,921 1,959 18,200
2021/11/09 2,031 2,039 1,920 1,970 30,000
2021/11/08 2,062 2,064 2,044 2,050 5,100
2021/11/05 2,110 2,110 2,040 2,062 14,800
2021/11/04 2,086 2,112 2,084 2,112 11,200
2021/11/02 2,075 2,110 2,049 2,085 12,400
2021/11/01 2,100 2,100 2,023 2,057 24,900
2021/10/29 2,149 2,159 2,120 2,121 20,200
2021/10/28 2,060 2,147 2,043 2,147 29,500
2021/10/27 2,120 2,120 2,074 2,079 10,800
2021/10/26 2,100 2,120 2,081 2,093 8,800
2021/10/25 2,036 2,108 2,028 2,099 18,100
2021/10/22 2,047 2,050 2,014 2,037 15,000
2021/10/21 2,095 2,095 2,035 2,047 15,800
2021/10/20 2,130 2,130 2,061 2,071 7,900
2021/10/19 2,118 2,118 2,065 2,080 11,700
2021/10/18 2,149 2,199 2,094 2,102 46,800
2021/10/15 2,019 2,094 2,005 2,094 17,300
2021/10/14 2,061 2,061 1,969 2,000 28,200
2021/10/13 2,111 2,144 2,046 2,098 39,600
2021/10/12 1,990 2,149 1,980 2,149 64,200
2021/10/11 1,915 1,978 1,909 1,978 20,900
2021/10/08 1,865 1,920 1,865 1,893 15,800
2021/10/07 1,887 1,895 1,850 1,865 9,500
2021/10/06 1,898 1,935 1,875 1,887 19,800
2021/10/05 1,916 1,973 1,877 1,898 29,700
2021/10/04 1,885 1,920 1,841 1,917 27,000
2021/10/01 1,941 1,941 1,837 1,845 32,800
2021/09/30 1,896 1,968 1,896 1,965 26,200
2021/09/29 1,860 1,896 1,849 1,896 19,100
2021/09/28 1,878 1,891 1,823 1,891 14,900
2021/09/27 1,870 1,925 1,865 1,878 21,300
2021/09/24 1,869 1,872 1,837 1,850 12,500
2021/09/22 1,881 1,886 1,845 1,859 12,000
2021/09/21 1,810 1,923 1,804 1,895 32,100
2021/09/17 1,882 1,954 1,882 1,954 20,500
2021/09/16 1,949 1,949 1,873 1,896 23,400
2021/09/15 1,997 1,997 1,915 1,949 24,400
2021/09/14 2,019 2,019 1,956 2,018 22,700
2021/09/13 1,949 2,020 1,926 2,019 30,700
2021/09/10 1,912 1,976 1,878 1,974 44,200
2021/09/09 1,979 1,979 1,902 1,912 26,900
2021/09/08 1,899 1,998 1,899 1,979 51,200
2021/09/07 1,875 1,900 1,844 1,899 31,600
2021/09/06 1,800 1,889 1,800 1,871 36,200
2021/09/03 1,840 1,840 1,766 1,785 34,900
2021/09/02 1,730 1,840 1,710 1,840 44,100
2021/09/01 1,768 1,768 1,701 1,725 19,800
2021/08/31 1,811 1,824 1,769 1,769 16,500
2021/08/30 1,780 1,820 1,776 1,811 27,300
2021/08/27 1,758 1,775 1,745 1,768 11,400
2021/08/26 1,731 1,776 1,728 1,762 35,300
2021/08/25 1,700 1,750 1,694 1,728 28,600
2021/08/24 1,628 1,729 1,617 1,720 52,300
2021/08/23 1,578 1,616 1,552 1,616 17,500
2021/08/20 1,578 1,578 1,550 1,569 14,900
2021/08/19 1,587 1,587 1,558 1,582 7,200
2021/08/18 1,545 1,570 1,520 1,562 18,400
2021/08/17 1,583 1,583 1,525 1,537 29,400
2021/08/16 1,601 1,601 1,566 1,589 25,800
2021/08/13 1,584 1,606 1,562 1,600 40,100
2021/08/12 1,610 1,618 1,544 1,544 59,900
2021/08/11 1,520 1,620 1,510 1,602 149,100
2021/08/10 1,343 1,343 1,321 1,340 7,300
2021/08/06 1,359 1,359 1,342 1,347 4,900
2021/08/05 1,350 1,369 1,333 1,359 8,200
2021/08/04 1,350 1,373 1,333 1,358 9,000
2021/08/03 1,358 1,377 1,334 1,357 6,300
2021/08/02 1,326 1,366 1,311 1,366 11,700
2021/07/30 1,351 1,351 1,326 1,326 8,700
2021/07/29 1,363 1,365 1,341 1,344 21,800
2021/07/28 1,375 1,375 1,355 1,355 7,100
2021/07/27 1,372 1,377 1,363 1,374 7,200
2021/07/26 1,405 1,405 1,371 1,371 10,500
2021/07/21 1,395 1,400 1,386 1,386 6,000
2021/07/20 1,410 1,410 1,381 1,397 11,700
2021/07/19 1,399 1,401 1,381 1,400 9,000
2021/07/16 1,390 1,394 1,390 1,394 3,200
2021/07/15 1,384 1,392 1,383 1,390 7,000
2021/07/14 1,405 1,410 1,386 1,388 3,500
2021/07/13 1,401 1,416 1,399 1,413 2,400
2021/07/12 1,396 1,417 1,396 1,401 4,400
2021/07/09 1,400 1,407 1,380 1,396 24,900
2021/07/08 1,405 1,414 1,401 1,401 7,200
2021/07/07 1,430 1,430 1,404 1,404 3,500
2021/07/06 1,430 1,430 1,404 1,416 6,700
2021/07/05 1,433 1,433 1,419 1,428 4,200
2021/07/02 1,438 1,440 1,431 1,436 4,700
2021/07/01 1,452 1,453 1,440 1,440 3,200
2021/06/30 1,437 1,462 1,437 1,456 5,100
2021/06/29 1,440 1,441 1,430 1,437 4,800
2021/06/28 1,446 1,458 1,441 1,458 9,500
2021/06/25 1,448 1,450 1,445 1,450 4,300
2021/06/24 1,438 1,444 1,437 1,444 2,000
2021/06/23 1,432 1,440 1,430 1,436 3,400
2021/06/22 1,449 1,449 1,418 1,442 4,600
2021/06/21 1,416 1,419 1,405 1,411 7,800
2021/06/18 1,434 1,460 1,424 1,440 4,800
2021/06/17 1,453 1,453 1,440 1,441 4,600
2021/06/16 1,450 1,455 1,450 1,455 1,900
2021/06/15 1,420 1,453 1,420 1,453 10,800
2021/06/14 1,434 1,438 1,420 1,422 4,200
2021/06/11 1,432 1,439 1,414 1,434 10,100
2021/06/10 1,428 1,433 1,428 1,428 2,400
2021/06/09 1,452 1,452 1,435 1,435 5,500
2021/06/08 1,450 1,467 1,449 1,455 4,800
2021/06/07 1,460 1,464 1,452 1,459 4,000
2021/06/04 1,454 1,471 1,451 1,459 2,600
2021/06/03 1,477 1,480 1,459 1,465 6,700
2021/06/02 1,445 1,475 1,444 1,475 7,700
2021/06/01 1,469 1,473 1,426 1,456 13,400
2021/05/31 1,476 1,490 1,469 1,469 3,700
2021/05/28 1,461 1,478 1,451 1,478 6,700
2021/05/27 1,499 1,499 1,451 1,451 7,400
2021/05/26 1,494 1,494 1,479 1,481 7,000
2021/05/25 1,510 1,510 1,494 1,494 15,500
2021/05/24 1,495 1,509 1,484 1,509 5,000
2021/05/21 1,502 1,506 1,477 1,482 8,100
2021/05/20 1,462 1,506 1,462 1,506 10,000
2021/05/19 1,487 1,488 1,467 1,467 7,600
2021/05/18 1,475 1,493 1,465 1,480 12,900
2021/05/17 1,469 1,475 1,432 1,469 13,200
2021/05/14 1,433 1,460 1,425 1,453 7,300
2021/05/13 1,400 1,459 1,396 1,440 14,600
2021/05/12 1,408 1,409 1,380 1,398 15,400
2021/05/11 1,425 1,425 1,393 1,394 9,300
2021/05/10 1,418 1,425 1,410 1,419 3,900
2021/05/07 1,410 1,424 1,409 1,418 4,000
2021/05/06 1,401 1,419 1,386 1,410 10,900
2021/04/30 1,417 1,417 1,371 1,377 14,300
2021/04/28 1,420 1,424 1,413 1,413 7,400
2021/04/27 1,419 1,430 1,419 1,423 2,100
2021/04/26 1,453 1,453 1,420 1,421 11,000
2021/04/23 1,429 1,447 1,424 1,428 5,300
2021/04/22 1,421 1,439 1,415 1,433 8,400
2021/04/21 1,450 1,450 1,403 1,403 19,300
2021/04/20 1,464 1,467 1,449 1,460 7,600
2021/04/19 1,477 1,478 1,449 1,472 7,600
2021/04/16 1,498 1,498 1,463 1,464 7,800
2021/04/15 1,454 1,500 1,454 1,500 14,300
2021/04/14 1,448 1,450 1,434 1,450 5,800
2021/04/13 1,413 1,448 1,413 1,448 8,200
2021/04/12 1,431 1,433 1,411 1,416 7,600
2021/04/09 1,416 1,422 1,406 1,414 7,200
2021/04/08 1,437 1,437 1,415 1,415 11,900
2021/04/07 1,440 1,446 1,421 1,438 14,500
2021/04/06 1,473 1,473 1,443 1,446 9,300
2021/04/05 1,480 1,482 1,457 1,473 16,000
2021/04/02 1,486 1,486 1,438 1,478 22,000
2021/04/01 1,505 1,505 1,465 1,465 14,400
2021/03/31 1,494 1,510 1,480 1,505 10,200
2021/03/30 1,495 1,510 1,485 1,497 11,700
2021/03/29 1,530 1,532 1,470 1,498 24,700
2021/03/26 1,550 1,567 1,521 1,527 10,100
2021/03/25 1,534 1,534 1,490 1,524 11,300
2021/03/24 1,498 1,498 1,460 1,479 16,800
2021/03/23 1,579 1,579 1,504 1,504 15,700
2021/03/22 1,525 1,570 1,525 1,565 23,800
2021/03/19 1,523 1,525 1,510 1,525 7,100
2021/03/18 1,527 1,527 1,500 1,523 14,200
2021/03/17 1,506 1,541 1,501 1,527 15,300
2021/03/16 1,497 1,515 1,484 1,508 26,300
2021/03/15 1,467 1,495 1,467 1,495 15,200
2021/03/12 1,473 1,478 1,457 1,466 14,400
2021/03/11 1,451 1,470 1,451 1,470 5,000
2021/03/10 1,460 1,471 1,444 1,464 13,800
2021/03/09 1,442 1,447 1,426 1,445 12,800
2021/03/08 1,440 1,455 1,430 1,438 14,700
2021/03/05 1,432 1,433 1,393 1,433 14,900
2021/03/04 1,437 1,437 1,400 1,437 13,900
2021/03/03 1,416 1,438 1,403 1,438 12,900
2021/03/02 1,435 1,448 1,400 1,430 24,800
2021/03/01 1,382 1,435 1,369 1,435 23,200
2021/02/26 1,353 1,373 1,345 1,366 21,000
2021/02/25 1,373 1,373 1,356 1,359 8,800
2021/02/24 1,398 1,398 1,350 1,356 11,800
2021/02/22 1,401 1,401 1,381 1,384 20,400
2021/02/19 1,384 1,384 1,358 1,371 9,400
2021/02/18 1,384 1,413 1,384 1,394 13,300
2021/02/17 1,381 1,403 1,381 1,388 8,300
2021/02/16 1,418 1,432 1,381 1,395 19,900
2021/02/15 1,400 1,420 1,391 1,416 26,600
2021/02/12 1,377 1,377 1,350 1,361 7,300
2021/02/10 1,328 1,380 1,322 1,375 14,200
2021/02/09 1,324 1,340 1,320 1,334 14,900
2021/02/08 1,318 1,334 1,318 1,331 17,700
2021/02/05 1,305 1,314 1,297 1,313 16,000
2021/02/04 1,307 1,309 1,295 1,304 6,000
2021/02/03 1,321 1,321 1,291 1,299 8,600
2021/02/02 1,322 1,322 1,306 1,306 5,600
2021/02/01 1,335 1,335 1,295 1,324 14,700
2021/01/29 1,337 1,338 1,283 1,283 17,200
2021/01/28 1,288 1,337 1,271 1,337 34,300
2021/01/27 1,295 1,298 1,288 1,291 6,900
2021/01/26 1,300 1,300 1,288 1,295 5,200
2021/01/25 1,300 1,305 1,283 1,305 6,000
2021/01/22 1,300 1,306 1,293 1,306 8,100
2021/01/21 1,293 1,308 1,292 1,300 7,200
2021/01/20 1,298 1,298 1,266 1,286 7,700
2021/01/19 1,280 1,284 1,269 1,276 9,200
2021/01/18 1,299 1,299 1,275 1,280 12,600
2021/01/15 1,297 1,305 1,279 1,302 14,100
2021/01/14 1,317 1,321 1,283 1,290 30,000
2021/01/13 1,315 1,319 1,303 1,309 6,900
2021/01/12 1,313 1,323 1,307 1,307 7,300
2021/01/08 1,318 1,338 1,300 1,311 23,200
2021/01/07 1,338 1,348 1,332 1,334 10,000
2021/01/06 1,311 1,338 1,311 1,325 8,200
2021/01/05 1,354 1,355 1,307 1,320 11,500
2021/01/04 1,379 1,379 1,318 1,330 22,000

このページの先頭へ