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
2022-09-281,8301,8301,7451,769182,3001,769
2022-09-271,8001,8241,7671,790115,4001,790
2022-09-261,8811,8811,7381,781341,9001,781
2022-09-221,8531,9351,8351,932230,6001,932
2022-09-211,8471,9111,8281,887202,7001,887
2022-09-201,8201,8741,8181,848138,8001,848
2022-09-161,8411,8541,7951,798192,4001,798
2022-09-151,8441,9001,8261,878165,4001,878
2022-09-141,8321,8671,8251,837191,6001,837
2022-09-131,9221,9341,8801,880214,6001,880
2022-09-121,9802,0191,9021,925398,1001,925
2022-09-091,8511,9801,8311,958426,1001,958
2022-09-081,8331,8511,7881,841198,4001,841
2022-09-071,8641,8761,7851,793237,8001,793
2022-09-061,8731,9751,8501,876507,1001,876
2022-09-051,8321,9031,7921,870414,1001,870
2022-09-021,8831,8831,7621,792419,9001,792
2022-09-011,8861,9031,8101,820472,1001,820
2022-08-312,2082,2491,8941,9121,397,4001,912
2022-08-301,9912,2151,9752,1901,042,9002,190
2022-08-291,9402,0791,9321,993978,2001,993
2022-08-261,7432,0181,7332,0001,662,6002,000
2022-08-251,6581,7161,6431,709248,1001,709
2022-08-241,5901,6561,5651,652361,2001,652
2022-08-231,4981,5791,4851,579212,6001,579
2022-08-221,4981,5051,4651,502193,1001,502
2022-08-191,4971,5281,4771,519175,1001,519
2022-08-181,5021,5221,4751,507234,2001,507
2022-08-171,5671,5671,5171,521275,0001,521
2022-08-161,5981,6021,5331,568226,7001,568
2022-08-151,5361,6001,5151,581440,0001,581
2022-08-121,5901,5991,5021,510637,9001,510
2022-08-101,6591,6701,5641,5741,119,2001,574
2022-08-091,7681,8701,7671,864417,9001,864
2022-08-081,6821,7441,6751,740132,5001,740
2022-08-051,6481,6561,6111,65686,4001,656
2022-08-041,6851,6851,6321,653128,7001,653
2022-08-031,7401,7491,6801,686161,2001,686
2022-08-021,7801,7811,7261,773105,0001,773
2022-08-011,7801,8251,7561,777108,7001,777
2022-07-291,7571,8081,7091,744144,2001,744
2022-07-281,7211,7621,6841,750204,5001,750
2022-07-271,6831,7301,6561,709145,8001,709
2022-07-261,6001,6911,6001,684161,8001,684
2022-07-251,5951,6111,5581,60079,3001,600
2022-07-221,5661,6021,5631,57965,2001,579
2022-07-211,5881,6341,5831,603148,2001,603
2022-07-201,5341,5901,5201,588117,5001,588
2022-07-191,4771,5191,4431,507140,0001,507
2022-07-151,5171,5181,4471,454142,5001,454
2022-07-141,4831,5171,4741,513113,5001,513
2022-07-131,4911,5181,4801,487103,0001,487
2022-07-121,5271,5271,4881,513101,3001,513
2022-07-111,5461,5721,5241,534142,3001,534
2022-07-081,5341,5771,5271,548195,7001,548
2022-07-071,5151,5521,4851,544141,2001,544
2022-07-061,5521,5841,5301,545144,6001,545
2022-07-051,5151,6291,5101,599207,5001,599
2022-07-041,5491,5491,4581,509192,2001,509
2022-07-011,6061,6271,5081,539231,8001,539
2022-06-301,6401,6401,5931,629177,0001,629
2022-06-291,6111,6491,5861,629269,7001,629
2022-06-281,5601,6291,5571,629163,6001,629
2022-06-271,5241,5571,5021,536109,4001,536
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