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 |