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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,464 | 1,467 | 1,443 | 1,446 | 51,400 | 1,446 |
| 2023-02-02 | 1,500 | 1,506 | 1,461 | 1,466 | 60,000 | 1,466 |
| 2023-02-01 | 1,499 | 1,519 | 1,497 | 1,497 | 49,400 | 1,497 |
| 2023-01-31 | 1,498 | 1,510 | 1,482 | 1,496 | 42,800 | 1,496 |
| 2023-01-30 | 1,506 | 1,506 | 1,473 | 1,498 | 180,700 | 1,498 |
| 2023-01-27 | 1,489 | 1,511 | 1,484 | 1,511 | 75,900 | 1,511 |
| 2023-01-26 | 1,476 | 1,491 | 1,469 | 1,476 | 57,400 | 1,476 |
| 2023-01-25 | 1,459 | 1,482 | 1,449 | 1,476 | 68,200 | 1,476 |
| 2023-01-24 | 1,461 | 1,477 | 1,459 | 1,462 | 58,800 | 1,462 |
| 2023-01-23 | 1,471 | 1,473 | 1,453 | 1,462 | 59,500 | 1,462 |
| 2023-01-20 | 1,436 | 1,461 | 1,428 | 1,460 | 46,000 | 1,460 |
| 2023-01-19 | 1,443 | 1,455 | 1,431 | 1,438 | 47,100 | 1,438 |
| 2023-01-18 | 1,448 | 1,472 | 1,419 | 1,461 | 70,800 | 1,461 |
| 2023-01-17 | 1,408 | 1,441 | 1,408 | 1,432 | 37,600 | 1,432 |
| 2023-01-16 | 1,427 | 1,449 | 1,406 | 1,420 | 52,500 | 1,420 |
| 2023-01-13 | 1,440 | 1,452 | 1,433 | 1,439 | 48,400 | 1,439 |
| 2023-01-12 | 1,456 | 1,458 | 1,435 | 1,447 | 63,000 | 1,447 |
| 2023-01-11 | 1,465 | 1,475 | 1,451 | 1,467 | 48,900 | 1,467 |
| 2023-01-10 | 1,415 | 1,455 | 1,415 | 1,450 | 87,500 | 1,450 |
| 2023-01-06 | 1,370 | 1,418 | 1,370 | 1,403 | 87,500 | 1,403 |
| 2023-01-05 | 1,395 | 1,408 | 1,372 | 1,377 | 96,700 | 1,377 |
| 2023-01-04 | 1,464 | 1,471 | 1,388 | 1,388 | 162,800 | 1,388 |
分割・併合履歴 ： [2022-02-25]1株→2株 [2015-06-26]1株→2株