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
2023/12/29 1,726 1,733 1,710 1,727 84,600
2023/12/28 1,744 1,770 1,726 1,757 97,800
2023/12/27 1,821 1,822 1,787 1,806 231,300
2023/12/26 1,800 1,823 1,799 1,821 38,800
2023/12/25 1,801 1,815 1,790 1,798 45,500
2023/12/22 1,801 1,805 1,785 1,797 54,700
2023/12/21 1,810 1,830 1,785 1,799 112,100
2023/12/20 1,770 1,787 1,768 1,780 36,200
2023/12/19 1,727 1,774 1,723 1,773 49,700
2023/12/18 1,730 1,748 1,717 1,740 53,000
2023/12/15 1,715 1,745 1,680 1,744 72,000
2023/12/14 1,763 1,765 1,724 1,728 72,200
2023/12/13 1,752 1,768 1,743 1,757 46,900
2023/12/12 1,795 1,795 1,762 1,764 54,400
2023/12/11 1,800 1,814 1,762 1,767 80,600
2023/12/08 1,800 1,808 1,773 1,781 93,800
2023/12/07 1,863 1,872 1,828 1,830 81,600
2023/12/06 1,878 1,903 1,860 1,897 53,500
2023/12/05 1,915 1,918 1,878 1,878 28,500
2023/12/04 1,944 1,944 1,900 1,907 35,700
2023/12/01 1,934 1,964 1,923 1,941 31,400
2023/11/30 1,900 1,932 1,883 1,926 57,300
2023/11/29 1,875 1,899 1,845 1,896 73,400
2023/11/28 1,900 1,903 1,865 1,886 45,000
2023/11/27 1,946 1,946 1,901 1,901 33,800
2023/11/24 1,926 1,946 1,912 1,925 47,100
2023/11/22 1,911 1,955 1,902 1,930 38,100
2023/11/21 1,934 1,934 1,897 1,911 33,400
2023/11/20 1,950 1,972 1,929 1,929 41,400
2023/11/17 1,938 1,965 1,935 1,953 37,600
2023/11/16 1,961 1,961 1,932 1,938 24,500
2023/11/15 1,942 1,961 1,933 1,955 35,200
2023/11/14 1,947 1,962 1,933 1,938 43,900
2023/11/13 1,980 1,989 1,932 1,944 56,500
2023/11/10 1,970 1,984 1,932 1,984 64,000
2023/11/09 1,870 1,988 1,853 1,974 208,100
2023/11/08 1,891 1,891 1,829 1,833 103,400
2023/11/07 1,883 1,909 1,868 1,887 37,900
2023/11/06 1,895 1,899 1,854 1,884 59,700
2023/11/02 1,898 1,910 1,856 1,867 64,600
2023/11/01 1,897 1,898 1,869 1,888 55,700
2023/10/31 1,857 1,861 1,816 1,861 59,700
2023/10/30 1,876 1,883 1,830 1,854 109,200
2023/10/27 1,846 1,891 1,846 1,891 51,200
2023/10/26 1,843 1,860 1,803 1,817 56,200
2023/10/25 1,829 1,874 1,829 1,844 62,700
2023/10/24 1,780 1,816 1,759 1,815 63,700
2023/10/23 1,812 1,826 1,762 1,776 55,600
2023/10/20 1,809 1,837 1,809 1,830 32,700
2023/10/19 1,807 1,833 1,796 1,809 42,600
2023/10/18 1,796 1,841 1,796 1,839 54,400
2023/10/17 1,751 1,801 1,751 1,791 34,300
2023/10/16 1,773 1,796 1,736 1,745 61,700
2023/10/13 1,818 1,829 1,777 1,780 66,800
2023/10/12 1,830 1,835 1,812 1,818 46,900
2023/10/11 1,801 1,842 1,801 1,838 46,500
2023/10/10 1,773 1,814 1,762 1,809 46,600
2023/10/06 1,709 1,754 1,709 1,736 48,700
2023/10/05 1,670 1,709 1,665 1,704 43,100
2023/10/04 1,640 1,670 1,636 1,647 73,400
2023/10/03 1,716 1,718 1,683 1,686 50,800
2023/10/02 1,754 1,779 1,721 1,722 63,500
2023/09/29 1,789 1,799 1,744 1,749 37,800
2023/09/28 1,768 1,798 1,758 1,773 36,300
2023/09/27 1,775 1,788 1,753 1,788 37,800
2023/09/26 1,789 1,793 1,776 1,781 28,300
2023/09/25 1,794 1,806 1,767 1,786 49,900
2023/09/22 1,749 1,787 1,730 1,775 54,400
2023/09/21 1,796 1,799 1,754 1,754 38,200
2023/09/20 1,820 1,828 1,763 1,776 81,400
2023/09/19 1,796 1,821 1,796 1,820 43,000
2023/09/15 1,840 1,840 1,796 1,796 66,000
2023/09/14 1,801 1,835 1,801 1,829 47,800
2023/09/13 1,810 1,821 1,796 1,799 37,900
2023/09/12 1,802 1,821 1,787 1,798 37,200
2023/09/11 1,819 1,820 1,786 1,800 49,600
2023/09/08 1,790 1,823 1,790 1,794 54,600
2023/09/07 1,790 1,820 1,789 1,798 43,700
2023/09/06 1,826 1,830 1,786 1,800 62,100
2023/09/05 1,807 1,827 1,799 1,826 62,400
2023/09/04 1,750 1,799 1,746 1,799 57,100
2023/09/01 1,746 1,759 1,737 1,749 44,500
2023/08/31 1,739 1,759 1,737 1,746 56,300
2023/08/30 1,748 1,754 1,728 1,733 63,300
2023/08/29 1,733 1,744 1,724 1,743 42,600
2023/08/28 1,730 1,735 1,714 1,733 44,600
2023/08/25 1,709 1,723 1,705 1,719 30,900
2023/08/24 1,745 1,745 1,706 1,711 43,100
2023/08/23 1,693 1,731 1,693 1,727 55,800
2023/08/22 1,704 1,704 1,680 1,692 51,100
2023/08/21 1,685 1,722 1,681 1,702 52,800
2023/08/18 1,681 1,700 1,670 1,684 59,400
2023/08/17 1,678 1,712 1,662 1,701 94,500
2023/08/16 1,680 1,704 1,678 1,692 113,700
2023/08/15 1,718 1,726 1,677 1,702 121,300
2023/08/14 1,675 1,721 1,660 1,694 162,900
2023/08/10 1,633 1,668 1,610 1,657 247,200
2023/08/09 1,612 1,682 1,580 1,630 724,300
2023/08/08 1,949 1,963 1,876 1,889 179,200
2023/08/07 1,879 1,913 1,872 1,904 95,200
2023/08/04 1,868 1,918 1,851 1,889 73,100
2023/08/03 1,970 1,986 1,887 1,893 199,900
2023/08/02 2,026 2,080 2,018 2,020 60,400
2023/08/01 2,012 2,064 2,012 2,048 53,400
2023/07/31 2,004 2,041 1,995 2,014 58,200
2023/07/28 1,954 2,012 1,946 2,008 218,200
2023/07/27 1,996 2,003 1,970 1,981 66,600
2023/07/26 2,068 2,068 2,001 2,014 68,000
2023/07/25 2,032 2,079 1,993 2,047 67,100
2023/07/24 2,004 2,057 1,998 2,010 107,200
2023/07/21 1,900 1,959 1,885 1,955 85,800
2023/07/20 1,890 1,921 1,876 1,910 57,900
2023/07/19 1,914 1,914 1,885 1,898 56,200
2023/07/18 1,850 1,877 1,833 1,877 61,300
2023/07/14 1,832 1,846 1,800 1,841 72,700
2023/07/13 1,826 1,867 1,811 1,834 71,500
2023/07/12 1,913 1,914 1,819 1,826 176,400
2023/07/11 1,973 1,973 1,910 1,919 91,800
2023/07/10 1,969 1,993 1,940 1,951 70,400
2023/07/07 1,975 1,990 1,933 1,954 110,000
2023/07/06 2,075 2,075 2,003 2,012 75,300
2023/07/05 2,080 2,100 2,057 2,084 52,000
2023/07/04 2,130 2,133 2,080 2,080 53,700
2023/07/03 2,077 2,153 2,073 2,134 129,600
2023/06/30 2,088 2,098 2,044 2,047 83,200
2023/06/29 2,084 2,130 2,077 2,090 88,300
2023/06/28 2,100 2,140 2,065 2,080 125,700
2023/06/27 2,009 2,078 2,005 2,075 74,800
2023/06/26 2,005 2,133 2,001 2,024 150,300
2023/06/23 2,010 2,046 1,980 2,014 89,400
2023/06/22 1,968 2,046 1,965 2,004 130,700
2023/06/21 1,965 1,985 1,942 1,965 44,100
2023/06/20 1,963 1,997 1,956 1,975 48,100
2023/06/19 1,970 1,985 1,941 1,961 78,600
2023/06/16 1,917 1,972 1,910 1,931 128,200
2023/06/15 1,865 1,918 1,843 1,891 119,300
2023/06/14 1,837 1,875 1,835 1,868 76,400
2023/06/13 1,835 1,853 1,822 1,844 48,900
2023/06/12 1,823 1,861 1,823 1,842 73,300
2023/06/09 1,842 1,842 1,784 1,801 91,500
2023/06/08 1,833 1,868 1,808 1,833 75,500
2023/06/07 1,882 1,891 1,826 1,847 102,400
2023/06/06 1,824 1,864 1,819 1,853 71,000
2023/06/05 1,820 1,852 1,818 1,849 91,900
2023/06/02 1,765 1,818 1,750 1,796 108,400
2023/06/01 1,755 1,807 1,750 1,763 85,600
2023/05/31 1,814 1,826 1,775 1,787 98,300
2023/05/30 1,816 1,860 1,779 1,827 129,900
2023/05/29 1,779 1,821 1,763 1,799 164,300
2023/05/26 1,750 1,792 1,742 1,750 93,700
2023/05/25 1,773 1,783 1,736 1,767 93,200
2023/05/24 1,709 1,788 1,691 1,773 167,000
2023/05/23 1,745 1,746 1,682 1,706 127,100
2023/05/22 1,750 1,750 1,707 1,741 90,200
2023/05/19 1,701 1,766 1,689 1,752 247,100
2023/05/18 1,715 1,715 1,676 1,693 117,700
2023/05/17 1,704 1,737 1,661 1,675 154,100
2023/05/16 1,735 1,747 1,685 1,704 224,100
2023/05/15 1,674 1,751 1,610 1,731 306,500
2023/05/12 1,630 1,696 1,614 1,652 693,900
2023/05/11 1,600 1,650 1,571 1,650 791,100
2023/05/10 1,376 1,387 1,337 1,350 124,400
2023/05/09 1,372 1,385 1,367 1,370 81,200
2023/05/08 1,355 1,375 1,355 1,361 91,200
2023/05/02 1,342 1,354 1,341 1,352 58,800
2023/05/01 1,352 1,360 1,338 1,350 85,700
2023/04/28 1,349 1,365 1,343 1,350 89,800
2023/04/27 1,312 1,346 1,312 1,346 118,100
2023/04/26 1,314 1,322 1,306 1,319 48,800
2023/04/25 1,350 1,350 1,323 1,323 76,400
2023/04/24 1,328 1,344 1,323 1,334 44,800
2023/04/21 1,311 1,333 1,308 1,328 53,600
2023/04/20 1,304 1,326 1,301 1,314 47,600
2023/04/19 1,332 1,332 1,308 1,311 66,200
2023/04/18 1,322 1,338 1,319 1,332 48,100
2023/04/17 1,325 1,325 1,304 1,314 50,200
2023/04/14 1,325 1,328 1,315 1,320 44,400
2023/04/13 1,319 1,322 1,308 1,320 41,600
2023/04/12 1,324 1,336 1,320 1,324 49,100
2023/04/11 1,311 1,325 1,306 1,323 54,200
2023/04/10 1,312 1,318 1,301 1,311 42,400
2023/04/07 1,301 1,311 1,298 1,306 51,100
2023/04/06 1,321 1,326 1,301 1,301 74,100
2023/04/05 1,353 1,356 1,312 1,318 156,400
2023/04/04 1,387 1,388 1,362 1,369 106,200
2023/04/03 1,408 1,408 1,387 1,390 83,900
2023/03/31 1,399 1,411 1,392 1,400 65,800
2023/03/30 1,401 1,410 1,394 1,405 60,000
2023/03/29 1,412 1,420 1,385 1,408 66,700
2023/03/28 1,423 1,428 1,396 1,404 52,400
2023/03/27 1,428 1,434 1,409 1,412 47,100
2023/03/24 1,412 1,420 1,406 1,413 37,700
2023/03/23 1,398 1,437 1,397 1,433 40,700
2023/03/22 1,427 1,436 1,411 1,413 67,000
2023/03/20 1,430 1,433 1,385 1,385 111,500
2023/03/17 1,449 1,470 1,447 1,450 53,600
2023/03/16 1,475 1,477 1,428 1,431 132,900
2023/03/15 1,515 1,535 1,509 1,522 81,800
2023/03/14 1,508 1,522 1,476 1,490 142,500
2023/03/13 1,505 1,530 1,492 1,526 99,500
2023/03/10 1,508 1,542 1,508 1,518 84,900
2023/03/09 1,522 1,546 1,506 1,530 74,900
2023/03/08 1,529 1,534 1,493 1,498 67,000
2023/03/07 1,498 1,538 1,498 1,529 110,400
2023/03/06 1,458 1,508 1,454 1,489 135,100
2023/03/03 1,412 1,455 1,412 1,451 96,700
2023/03/02 1,436 1,440 1,405 1,410 72,500
2023/03/01 1,444 1,463 1,433 1,436 40,600
2023/02/28 1,465 1,472 1,445 1,457 46,200
2023/02/27 1,420 1,469 1,420 1,464 79,300
2023/02/24 1,449 1,455 1,424 1,430 79,800
2023/02/22 1,430 1,450 1,421 1,447 64,700
2023/02/21 1,442 1,461 1,442 1,445 47,400
2023/02/20 1,433 1,456 1,429 1,442 71,600
2023/02/17 1,418 1,441 1,418 1,436 36,000
2023/02/16 1,406 1,435 1,406 1,435 55,400
2023/02/15 1,429 1,431 1,400 1,414 53,900
2023/02/14 1,416 1,432 1,390 1,418 76,500
2023/02/13 1,372 1,435 1,360 1,421 192,500
2023/02/10 1,469 1,474 1,415 1,415 164,700
2023/02/09 1,469 1,494 1,469 1,474 50,200
2023/02/08 1,470 1,480 1,442 1,476 68,600
2023/02/07 1,470 1,475 1,451 1,464 55,200
2023/02/06 1,461 1,485 1,453 1,470 41,500
2023/02/03 1,464 1,467 1,443 1,446 51,400
2023/02/02 1,500 1,506 1,461 1,466 60,000
2023/02/01 1,499 1,519 1,497 1,497 49,400
2023/01/31 1,498 1,510 1,482 1,496 42,800
2023/01/30 1,506 1,506 1,473 1,498 180,700
2023/01/27 1,489 1,511 1,484 1,511 75,900
2023/01/26 1,476 1,491 1,469 1,476 57,400
2023/01/25 1,459 1,482 1,449 1,476 68,200
2023/01/24 1,461 1,477 1,459 1,462 58,800
2023/01/23 1,471 1,473 1,453 1,462 59,500
2023/01/20 1,436 1,461 1,428 1,460 46,000
2023/01/19 1,443 1,455 1,431 1,438 47,100
2023/01/18 1,448 1,472 1,419 1,461 70,800
2023/01/17 1,408 1,441 1,408 1,432 37,600
2023/01/16 1,427 1,449 1,406 1,420 52,500
2023/01/13 1,440 1,452 1,433 1,439 48,400
2023/01/12 1,456 1,458 1,435 1,447 63,000
2023/01/11 1,465 1,475 1,451 1,467 48,900
2023/01/10 1,415 1,455 1,415 1,450 87,500
2023/01/06 1,370 1,418 1,370 1,403 87,500
2023/01/05 1,395 1,408 1,372 1,377 96,700
2023/01/04 1,464 1,471 1,388 1,388 162,800

このページの先頭へ