4979 OATアグリオ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-131,9321,9861,9311,97720,4001,977
2025-02-121,9571,9571,8891,94015,0001,940
2025-02-101,9591,9751,9471,96212,9001,962
2025-02-071,9551,9711,9491,95812,3001,958
2025-02-061,9101,9721,9101,93910,6001,939
2025-02-051,9331,9331,8991,8995,1001,899
2025-02-041,9451,9771,9071,9165,4001,916
2025-02-031,9901,9901,9161,91614,3001,916
2025-01-311,9992,0001,9711,9916,8001,991
2025-01-301,9902,0121,9762,01218,6002,012
2025-01-291,9872,0141,9831,99421,3001,994
2025-01-281,9331,9991,9331,98717,0001,987
2025-01-271,9411,9581,9311,94115,0001,941
2025-01-241,9311,9401,9171,93211,1001,932
2025-01-231,9161,9161,9011,9089,6001,908
2025-01-221,9131,9321,9081,9309,7001,930
2025-01-211,9091,9111,8931,9058,8001,905
2025-01-201,9221,9431,9081,90810,2001,908
2025-01-171,9001,9381,8831,92217,4001,922
2025-01-161,8951,9021,8731,88919,9001,889
2025-01-151,9031,9201,8801,89615,1001,896
2025-01-141,8821,9151,8661,90620,7001,906
2025-01-101,9181,9221,8901,89811,0001,898
2025-01-091,9461,9531,9051,91823,1001,918
2025-01-081,9671,9791,9461,94613,9001,946
2025-01-071,9781,9941,9411,97319,3001,973
2025-01-062,0002,0251,9771,97739,3001,977

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