4979 OATアグリオ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,4641,4671,4431,44651,4001,446
2023-02-021,5001,5061,4611,46660,0001,466
2023-02-011,4991,5191,4971,49749,4001,497
2023-01-311,4981,5101,4821,49642,8001,496
2023-01-301,5061,5061,4731,498180,7001,498
2023-01-271,4891,5111,4841,51175,9001,511
2023-01-261,4761,4911,4691,47657,4001,476
2023-01-251,4591,4821,4491,47668,2001,476
2023-01-241,4611,4771,4591,46258,8001,462
2023-01-231,4711,4731,4531,46259,5001,462
2023-01-201,4361,4611,4281,46046,0001,460
2023-01-191,4431,4551,4311,43847,1001,438
2023-01-181,4481,4721,4191,46170,8001,461
2023-01-171,4081,4411,4081,43237,6001,432
2023-01-161,4271,4491,4061,42052,5001,420
2023-01-131,4401,4521,4331,43948,4001,439
2023-01-121,4561,4581,4351,44763,0001,447
2023-01-111,4651,4751,4511,46748,9001,467
2023-01-101,4151,4551,4151,45087,5001,450
2023-01-061,3701,4181,3701,40387,5001,403
2023-01-051,3951,4081,3721,37796,7001,377
2023-01-041,4641,4711,3881,388162,8001,388

分割・併合履歴 : [2022-02-25]1株→2株 [2015-06-26]1株→2株