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
2025/06/13 1,996 1,996 1,967 1,978 18,300
2025/06/12 2,018 2,018 2,001 2,001 10,800
2025/06/11 2,025 2,037 2,011 2,011 11,200
2025/06/10 2,052 2,058 2,025 2,025 8,500
2025/06/09 2,061 2,085 2,040 2,052 9,300
2025/06/06 2,059 2,071 2,053 2,060 5,300
2025/06/05 2,041 2,065 2,041 2,059 6,100
2025/06/04 2,030 2,066 2,030 2,053 7,900
2025/06/03 2,034 2,043 2,025 2,038 9,400
2025/06/02 2,041 2,068 2,032 2,035 9,000
2025/05/30 2,041 2,060 2,040 2,041 10,800
2025/05/29 2,063 2,079 2,052 2,059 9,900
2025/05/28 2,075 2,096 2,059 2,059 9,800
2025/05/27 2,105 2,122 2,071 2,079 11,900
2025/05/26 2,050 2,099 2,046 2,099 12,300
2025/05/23 2,028 2,060 2,023 2,036 7,900
2025/05/22 2,041 2,053 2,018 2,018 15,300
2025/05/21 2,124 2,156 2,041 2,059 21,200
2025/05/20 2,159 2,175 2,104 2,104 17,700
2025/05/19 2,230 2,233 2,157 2,159 22,100
2025/05/16 2,201 2,280 2,197 2,231 24,200
2025/05/15 2,070 2,248 2,070 2,226 113,800
2025/05/14 2,045 2,096 2,045 2,047 18,500
2025/05/13 2,063 2,118 2,060 2,068 17,600
2025/05/12 2,029 2,066 2,029 2,053 9,900
2025/05/09 2,004 2,062 2,004 2,037 12,000
2025/05/08 2,018 2,018 1,993 2,000 6,600
2025/05/07 2,013 2,019 1,999 2,014 10,200
2025/05/02 2,010 2,019 1,991 2,018 12,100
2025/05/01 2,031 2,037 2,008 2,010 12,900
2025/04/30 2,029 2,048 2,017 2,048 12,300
2025/04/28 2,057 2,065 2,039 2,039 11,600
2025/04/25 2,131 2,131 2,058 2,065 25,600
2025/04/24 2,061 2,061 2,013 2,031 10,800
2025/04/23 2,055 2,074 2,047 2,056 9,400
2025/04/22 2,024 2,072 2,024 2,055 9,900
2025/04/21 2,000 2,041 2,000 2,041 8,500
2025/04/18 1,925 2,000 1,925 2,000 14,200
2025/04/17 1,910 1,925 1,900 1,920 5,700
2025/04/16 1,938 1,938 1,908 1,910 4,700
2025/04/15 1,912 1,941 1,909 1,924 6,000
2025/04/14 1,935 1,942 1,901 1,918 14,200
2025/04/11 1,880 1,895 1,802 1,895 8,800
2025/04/10 1,874 1,914 1,874 1,898 19,200
2025/04/09 1,801 1,806 1,762 1,794 21,800
2025/04/08 1,743 1,846 1,741 1,841 23,400
2025/04/07 1,688 1,749 1,655 1,680 39,700
2025/04/04 1,880 1,889 1,778 1,808 46,000
2025/04/03 1,913 1,931 1,901 1,918 18,400
2025/04/02 1,981 1,991 1,955 1,970 19,200
2025/04/01 1,981 2,006 1,977 1,981 13,800
2025/03/31 2,034 2,045 1,981 1,981 23,400
2025/03/28 2,095 2,095 2,045 2,067 15,700
2025/03/27 2,041 2,098 2,012 2,098 27,500
2025/03/26 2,030 2,057 2,028 2,057 21,600
2025/03/25 2,047 2,048 2,009 2,045 20,600
2025/03/24 2,018 2,038 2,005 2,024 15,900
2025/03/21 2,035 2,043 2,018 2,032 7,600
2025/03/19 1,973 2,062 1,973 2,035 22,800
2025/03/18 1,973 1,997 1,959 1,961 21,000
2025/03/17 1,986 2,005 1,979 1,980 8,500
2025/03/14 1,995 2,003 1,979 1,979 14,000
2025/03/13 1,989 2,002 1,975 2,000 14,600
2025/03/12 2,000 2,008 1,983 1,989 9,400
2025/03/11 2,010 2,022 2,003 2,006 8,100
2025/03/10 2,045 2,096 2,033 2,060 20,000
2025/03/07 2,038 2,070 2,023 2,045 9,500
2025/03/06 2,060 2,085 2,050 2,074 17,100
2025/03/05 2,060 2,066 2,028 2,052 14,500
2025/03/04 2,024 2,067 2,010 2,067 26,200
2025/03/03 2,010 2,034 2,001 2,010 12,300
2025/02/28 2,029 2,029 1,965 1,997 23,100
2025/02/27 2,054 2,054 2,004 2,014 24,700
2025/02/26 1,882 2,062 1,851 2,047 91,000
2025/02/25 1,890 1,903 1,884 1,884 14,100
2025/02/21 1,914 1,916 1,899 1,899 7,800
2025/02/20 1,894 1,910 1,888 1,906 11,500
2025/02/19 1,906 1,910 1,891 1,899 9,400
2025/02/18 1,919 1,920 1,893 1,906 18,600
2025/02/17 1,935 1,951 1,919 1,925 11,700
2025/02/14 1,956 1,956 1,912 1,948 14,100
2025/02/13 1,932 1,986 1,931 1,977 20,400
2025/02/12 1,957 1,957 1,889 1,940 15,000
2025/02/10 1,959 1,975 1,947 1,962 12,900
2025/02/07 1,955 1,971 1,949 1,958 12,300
2025/02/06 1,910 1,972 1,910 1,939 10,600
2025/02/05 1,933 1,933 1,899 1,899 5,100
2025/02/04 1,945 1,977 1,907 1,916 5,400
2025/02/03 1,990 1,990 1,916 1,916 14,300
2025/01/31 1,999 2,000 1,971 1,991 6,800
2025/01/30 1,990 2,012 1,976 2,012 18,600
2025/01/29 1,987 2,014 1,983 1,994 21,300
2025/01/28 1,933 1,999 1,933 1,987 17,000
2025/01/27 1,941 1,958 1,931 1,941 15,000
2025/01/24 1,931 1,940 1,917 1,932 11,100
2025/01/23 1,916 1,916 1,901 1,908 9,600
2025/01/22 1,913 1,932 1,908 1,930 9,700
2025/01/21 1,909 1,911 1,893 1,905 8,800
2025/01/20 1,922 1,943 1,908 1,908 10,200
2025/01/17 1,900 1,938 1,883 1,922 17,400
2025/01/16 1,895 1,902 1,873 1,889 19,900
2025/01/15 1,903 1,920 1,880 1,896 15,100
2025/01/14 1,882 1,915 1,866 1,906 20,700
2025/01/10 1,918 1,922 1,890 1,898 11,000
2025/01/09 1,946 1,953 1,905 1,918 23,100
2025/01/08 1,967 1,979 1,946 1,946 13,900
2025/01/07 1,978 1,994 1,941 1,973 19,300
2025/01/06 2,000 2,025 1,977 1,977 39,300

このページの先頭へ