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
2026/05/26 2,617 2,675 2,617 2,671 34,700
2026/05/25 2,753 2,839 2,640 2,660 48,500
2026/05/22 2,792 2,800 2,750 2,785 27,400
2026/05/21 2,803 2,841 2,777 2,818 21,100
2026/05/20 2,919 2,945 2,784 2,834 34,800
2026/05/19 2,920 2,942 2,871 2,902 26,600
2026/05/18 2,849 2,930 2,822 2,920 43,600
2026/05/15 2,895 2,911 2,801 2,847 40,700
2026/05/14 2,747 2,928 2,740 2,905 95,600
2026/05/13 2,680 2,701 2,616 2,647 40,500
2026/05/12 2,652 2,714 2,652 2,680 30,000
2026/05/11 2,665 2,694 2,635 2,645 34,400
2026/05/08 2,634 2,691 2,584 2,672 54,000
2026/05/07 2,756 2,760 2,607 2,628 84,700
2026/05/01 2,731 2,824 2,718 2,806 52,800
2026/04/30 2,708 2,711 2,656 2,701 59,300
2026/04/28 2,568 2,708 2,551 2,708 50,500
2026/04/27 2,617 2,680 2,568 2,568 78,300
2026/04/24 2,497 2,568 2,495 2,567 50,000
2026/04/23 2,493 2,530 2,454 2,481 39,000
2026/04/22 2,527 2,539 2,471 2,471 42,700
2026/04/21 2,585 2,585 2,522 2,527 25,100
2026/04/20 2,560 2,593 2,550 2,560 27,200
2026/04/17 2,612 2,612 2,532 2,556 51,200
2026/04/16 2,695 2,716 2,627 2,627 51,000
2026/04/15 2,696 2,757 2,691 2,719 34,200
2026/04/14 2,718 2,748 2,664 2,696 40,800
2026/04/13 2,802 2,839 2,709 2,735 53,200
2026/04/10 2,780 2,817 2,743 2,768 36,400
2026/04/09 2,802 2,851 2,770 2,780 42,200
2026/04/08 2,812 2,858 2,780 2,807 78,200
2026/04/07 2,808 2,862 2,790 2,862 35,200
2026/04/06 2,923 2,943 2,810 2,820 65,000
2026/04/03 2,906 2,949 2,832 2,915 65,400
2026/03/27 2,959 2,967 2,857 2,943 114,200
2026/03/26 2,847 2,918 2,823 2,909 54,700
2026/03/25 2,821 2,837 2,767 2,830 44,200
2026/03/24 2,763 2,797 2,620 2,671 95,900
2026/03/23 2,810 2,961 2,729 2,763 208,200
2026/03/19 2,848 2,891 2,751 2,760 82,500
2026/03/18 2,890 2,920 2,756 2,821 98,000
2026/03/17 2,990 3,055 2,930 2,954 97,600
2026/03/16 3,045 3,350 2,999 3,060 242,400
2026/03/13 3,070 3,310 2,792 2,994 333,000
2026/03/12 2,734 3,045 2,665 2,900 199,400
2026/03/11 2,619 2,666 2,522 2,561 73,900
2026/03/10 2,469 2,623 2,421 2,591 76,200
2026/03/09 2,317 2,491 2,271 2,445 110,100
2026/03/06 2,300 2,331 2,270 2,317 16,600
2026/03/05 2,271 2,362 2,271 2,333 18,000
2026/03/04 2,251 2,277 2,183 2,253 52,600
2026/03/03 2,316 2,338 2,291 2,295 19,500
2026/03/02 2,352 2,365 2,311 2,330 14,500
2026/02/27 2,352 2,409 2,352 2,402 12,200
2026/02/26 2,379 2,405 2,354 2,368 18,700
2026/02/25 2,361 2,410 2,340 2,389 37,800
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