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
2026/02/24 2,399 2,400 2,354 2,363 14,300
2026/02/20 2,364 2,411 2,360 2,389 53,500
2026/02/19 2,320 2,426 2,315 2,414 45,000
2026/02/18 2,275 2,361 2,275 2,316 28,200
2026/02/17 2,309 2,350 2,279 2,298 37,600
2026/02/16 2,280 2,306 2,256 2,287 42,900
2026/02/13 2,222 2,311 2,205 2,304 56,100
2026/02/12 2,197 2,205 2,170 2,185 17,200
2026/02/10 2,158 2,200 2,155 2,155 21,900
2026/02/09 2,156 2,175 2,138 2,166 20,900
2026/02/06 2,121 2,132 2,109 2,117 12,600
2026/02/05 2,133 2,160 2,128 2,141 16,400
2026/02/04 2,112 2,144 2,105 2,134 15,400
2026/02/03 2,161 2,161 2,108 2,110 23,100
2026/02/02 2,127 2,207 2,127 2,139 32,000
2026/01/30 2,094 2,128 2,094 2,125 16,700
2026/01/29 2,120 2,120 2,073 2,098 29,200
2026/01/28 2,123 2,133 2,100 2,116 13,600
2026/01/27 2,097 2,161 2,094 2,123 32,700
2026/01/26 2,159 2,159 2,093 2,094 48,900
2026/01/23 2,185 2,200 2,173 2,173 9,900
2026/01/22 2,159 2,203 2,159 2,185 11,100
2026/01/21 2,151 2,169 2,135 2,169 23,000
2026/01/20 2,186 2,186 2,160 2,160 16,300
2026/01/19 2,230 2,230 2,155 2,187 21,000
2026/01/16 2,222 2,229 2,202 2,229 21,800
2026/01/15 2,193 2,230 2,190 2,225 27,000
2026/01/14 2,175 2,196 2,175 2,184 16,000
2026/01/13 2,180 2,204 2,161 2,184 34,500
2026/01/09 2,133 2,175 2,133 2,160 19,600
2026/01/08 2,150 2,150 2,134 2,134 16,100
2026/01/07 2,151 2,190 2,127 2,150 26,500
2026/01/06 2,138 2,166 2,138 2,158 17,300
2026/01/05 2,158 2,175 2,138 2,138 20,700

このページの先頭へ