4979 OATアグリオ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,5001,5091,4601,494219,1001,494
2022-06-231,5501,5721,5021,518177,5001,518
2022-06-221,6621,6661,5381,553226,7001,553
2022-06-211,6161,7001,6001,657137,0001,657
2022-06-201,7851,7931,5801,621245,3001,621
2022-06-171,6501,8571,6491,770409,5001,770
2022-06-161,6931,7501,6711,706167,7001,706
2022-06-151,7511,8051,6521,668268,8001,668
2022-06-141,7961,8181,7121,791220,4001,791
2022-06-131,8321,8801,8031,831264,7001,831
2022-06-101,7461,8641,7181,853331,5001,853
2022-06-091,7451,7981,6851,769270,2001,769
2022-06-081,7481,9191,7321,738677,2001,738
2022-06-071,7051,7621,6611,716210,6001,716
2022-06-061,6191,7141,5911,697245,2001,697
2022-06-031,6321,6981,6001,629243,5001,629
2022-06-021,8001,8001,5951,619546,4001,619
2022-06-011,7271,8811,7161,779764,8001,779
2022-05-311,6371,6481,6031,640103,6001,640
2022-05-301,5861,6691,5811,637195,7001,637
2022-05-271,6041,6111,5271,538145,9001,538
2022-05-261,6131,6911,5801,591156,7001,591
2022-05-251,6001,6261,5511,612124,3001,612
2022-05-241,6501,7301,5821,597291,7001,597
2022-05-231,6301,6421,6011,627128,1001,627
2022-05-201,6121,6431,5871,620214,4001,620
2022-05-191,5961,6841,5741,620239,4001,620
2022-05-181,5701,6701,5571,629250,3001,629
2022-05-171,5501,6281,4991,557251,3001,557
2022-05-161,4351,5521,4311,544267,6001,544
2022-05-131,3991,4301,3251,390360,9001,390
2022-05-121,3591,3891,3131,352577,4001,352
2022-05-111,1191,1201,0671,08986,0001,089
2022-05-101,1651,1651,0851,12175,2001,121
2022-05-091,1661,1721,1501,16538,5001,165
2022-05-061,1661,1771,1491,16944,3001,169
2022-05-021,1551,1751,1381,16651,4001,166
2022-04-281,1441,1831,1151,17263,2001,172
2022-04-271,1021,1511,0611,15096,5001,150
2022-04-261,1211,1451,1151,12241,6001,122
2022-04-251,1581,1581,1181,12150,4001,121
2022-04-221,1321,1691,1281,16342,0001,163
2022-04-211,1881,1881,1331,15146,6001,151
2022-04-201,2041,2041,1511,17482,8001,174
2022-04-191,1741,2441,1631,191149,8001,191
2022-04-181,1451,1931,1171,14779,5001,147
2022-04-151,1251,1471,1021,13545,8001,135
2022-04-141,0941,1451,0711,12952,4001,129
2022-04-131,0591,0861,0521,08043,0001,080
2022-04-121,0681,0971,0521,05960,5001,059
2022-04-111,0831,1121,0681,08152,0001,081
2022-04-081,0531,0751,0351,06747,8001,067
2022-04-071,0541,0711,0341,04346,6001,043
2022-04-061,0841,0911,0551,06336,5001,063
2022-04-051,1041,1161,0681,08840,4001,088
2022-04-041,0981,1181,0541,08953,6001,089
2022-04-011,1501,1501,0931,09858,7001,098
2022-03-311,1251,1771,1211,14669,1001,146
2022-03-301,1611,1611,1191,14270,6001,142
2022-03-291,1681,1861,1241,17381,1001,173
2022-03-281,1891,1901,1311,15882,4001,158
2022-03-251,1671,2501,1301,189169,8001,189
2022-03-241,1141,1601,0911,14663,8001,146
2022-03-231,1191,1821,1171,143106,5001,143
2022-03-221,0511,1281,0271,10895,6001,108
2022-03-181,0201,0681,0201,05055,3001,050
2022-03-171,0481,0571,0041,02568,7001,025
2022-03-161,0411,0619831,05071,0001,050
2022-03-159871,0499811,03267,0001,032
2022-03-149611,0099471,00396,2001,003
2022-03-119131,020894966232,700966
2022-03-1085790084590088,700900
2022-03-09900914830834172,100834
2022-03-081,0251,037890904287,200904
2022-03-071,0051,0809811,074448,1001,074
2022-03-0493595991894581,700945
2022-03-0388092587890753,000907
2022-03-0286887785587141,000871
2022-03-0189390186888157,000881
2022-02-2891091588889651,600896
2022-02-2594994990090242,600902
2022-02-241,8501,9221,8421,89714,800948.50
2022-02-221,8771,9101,8521,87713,900938.50
2022-02-211,9001,9001,8551,88710,700943.50
2022-02-181,8851,9061,8621,90013,400950
2022-02-171,9201,9201,8701,88517,700942.50
2022-02-161,9151,9151,8791,9067,000953
2022-02-151,9421,9451,8401,84817,500924
2022-02-141,9971,9971,8801,90251,100951
2022-02-102,0602,0711,9952,04525,5001,022.50
2022-02-092,0232,0571,9932,0409,7001,020
2022-02-082,0482,0482,0122,0239,1001,011.50
2022-02-072,0382,0471,9872,00814,1001,004
2022-02-041,9632,0351,9622,03513,7001,017.50
2022-02-031,9831,9831,9391,96311,400981.50
2022-02-021,9201,9691,9201,96916,000984.50
2022-02-011,9581,9711,8891,90013,700950
2022-01-311,8991,9501,8881,94318,100971.50
2022-01-281,7971,8681,7781,84823,700924
2022-01-271,8721,8821,7851,79725,900898.50
2022-01-261,8371,8741,8011,86017,900930
2022-01-251,9521,9521,7931,83738,200918.50
2022-01-241,9431,9431,8851,91217,300956
2022-01-211,8801,9441,8591,94422,400972
2022-01-201,8781,9191,8531,90321,400951.50
2022-01-191,9221,9221,8461,84944,100924.50
2022-01-182,0862,1441,9711,97173,000985.50
2022-01-171,8972,0971,8972,071180,4001,035.50
2022-01-141,8171,8231,7671,77745,400888.50
2022-01-131,8661,8741,8381,83812,000919
2022-01-121,8161,8671,8131,8607,900930
2022-01-111,8691,8691,7751,81819,600909
2022-01-071,9391,9391,8571,86015,100930
2022-01-061,9611,9981,9281,92814,800964
2022-01-052,0112,0121,9641,99918,200999.50
2022-01-042,0502,0501,9802,01117,8001,005.50

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