4979 OATアグリオ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-121,4081,4091,3801,39815,4001,398
2021-05-111,4251,4251,3931,3949,3001,394
2021-05-101,4181,4251,4101,4193,9001,419
2021-05-071,4101,4241,4091,4184,0001,418
2021-05-061,4011,4191,3861,41010,9001,410
2021-04-301,4171,4171,3711,37714,3001,377
2021-04-281,4201,4241,4131,4137,4001,413
2021-04-271,4191,4301,4191,4232,1001,423
2021-04-261,4531,4531,4201,42111,0001,421
2021-04-231,4291,4471,4241,4285,3001,428
2021-04-221,4211,4391,4151,4338,4001,433
2021-04-211,4501,4501,4031,40319,3001,403
2021-04-201,4641,4671,4491,4607,6001,460
2021-04-191,4771,4781,4491,4727,6001,472
2021-04-161,4981,4981,4631,4647,8001,464
2021-04-151,4541,5001,4541,50014,3001,500
2021-04-141,4481,4501,4341,4505,8001,450
2021-04-131,4131,4481,4131,4488,2001,448
2021-04-121,4311,4331,4111,4167,6001,416
2021-04-091,4161,4221,4061,4147,2001,414
2021-04-081,4371,4371,4151,41511,9001,415
2021-04-071,4401,4461,4211,43814,5001,438
2021-04-061,4731,4731,4431,4469,3001,446
2021-04-051,4801,4821,4571,47316,0001,473
2021-04-021,4861,4861,4381,47822,0001,478
2021-04-011,5051,5051,4651,46514,4001,465
2021-03-311,4941,5101,4801,50510,2001,505
2021-03-301,4951,5101,4851,49711,7001,497
2021-03-291,5301,5321,4701,49824,7001,498
2021-03-261,5501,5671,5211,52710,1001,527
2021-03-251,5341,5341,4901,52411,3001,524
2021-03-241,4981,4981,4601,47916,8001,479
2021-03-231,5791,5791,5041,50415,7001,504
2021-03-221,5251,5701,5251,56523,8001,565
2021-03-191,5231,5251,5101,5257,1001,525
2021-03-181,5271,5271,5001,52314,2001,523
2021-03-171,5061,5411,5011,52715,3001,527
2021-03-161,4971,5151,4841,50826,3001,508
2021-03-151,4671,4951,4671,49515,2001,495
2021-03-121,4731,4781,4571,46614,4001,466
2021-03-111,4511,4701,4511,4705,0001,470
2021-03-101,4601,4711,4441,46413,8001,464
2021-03-091,4421,4471,4261,44512,8001,445
2021-03-081,4401,4551,4301,43814,7001,438
2021-03-051,4321,4331,3931,43314,9001,433
2021-03-041,4371,4371,4001,43713,9001,437
2021-03-031,4161,4381,4031,43812,9001,438
2021-03-021,4351,4481,4001,43024,8001,430
2021-03-011,3821,4351,3691,43523,2001,435
2021-02-261,3531,3731,3451,36621,0001,366
2021-02-251,3731,3731,3561,3598,8001,359
2021-02-241,3981,3981,3501,35611,8001,356
2021-02-221,4011,4011,3811,38420,4001,384
2021-02-191,3841,3841,3581,3719,4001,371
2021-02-181,3841,4131,3841,39413,3001,394
2021-02-171,3811,4031,3811,3888,3001,388
2021-02-161,4181,4321,3811,39519,9001,395
2021-02-151,4001,4201,3911,41626,6001,416
2021-02-121,3771,3771,3501,3617,3001,361
2021-02-101,3281,3801,3221,37514,2001,375
2021-02-091,3241,3401,3201,33414,9001,334
2021-02-081,3181,3341,3181,33117,7001,331
2021-02-051,3051,3141,2971,31316,0001,313
2021-02-041,3071,3091,2951,3046,0001,304
2021-02-031,3211,3211,2911,2998,6001,299
2021-02-021,3221,3221,3061,3065,6001,306
2021-02-011,3351,3351,2951,32414,7001,324
2021-01-291,3371,3381,2831,28317,2001,283
2021-01-281,2881,3371,2711,33734,3001,337
2021-01-271,2951,2981,2881,2916,9001,291
2021-01-261,3001,3001,2881,2955,2001,295
2021-01-251,3001,3051,2831,3056,0001,305
2021-01-221,3001,3061,2931,3068,1001,306
2021-01-211,2931,3081,2921,3007,2001,300
2021-01-201,2981,2981,2661,2867,7001,286
2021-01-191,2801,2841,2691,2769,2001,276
2021-01-181,2991,2991,2751,28012,6001,280
2021-01-151,2971,3051,2791,30214,1001,302
2021-01-141,3171,3211,2831,29030,0001,290
2021-01-131,3151,3191,3031,3096,9001,309
2021-01-121,3131,3231,3071,3077,3001,307
2021-01-081,3181,3381,3001,31123,2001,311
2021-01-071,3381,3481,3321,33410,0001,334
2021-01-061,3111,3381,3111,3258,2001,325
2021-01-051,3541,3551,3071,32011,5001,320
2021-01-041,3791,3791,3181,33022,0001,330

分割・併合履歴 : [2015-06-26]1株→2株