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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,833 | 1,868 | 1,808 | 1,833 | 75,500 | 1,833 |
| 2023-06-07 | 1,882 | 1,891 | 1,826 | 1,847 | 102,400 | 1,847 |
| 2023-06-06 | 1,824 | 1,864 | 1,819 | 1,853 | 71,000 | 1,853 |
| 2023-06-05 | 1,820 | 1,852 | 1,818 | 1,849 | 91,900 | 1,849 |
| 2023-06-02 | 1,765 | 1,818 | 1,750 | 1,796 | 108,400 | 1,796 |
| 2023-06-01 | 1,755 | 1,807 | 1,750 | 1,763 | 85,600 | 1,763 |
| 2023-05-31 | 1,814 | 1,826 | 1,775 | 1,787 | 98,300 | 1,787 |
| 2023-05-30 | 1,816 | 1,860 | 1,779 | 1,827 | 129,900 | 1,827 |
| 2023-05-29 | 1,779 | 1,821 | 1,763 | 1,799 | 164,300 | 1,799 |
| 2023-05-26 | 1,750 | 1,792 | 1,742 | 1,750 | 93,700 | 1,750 |
| 2023-05-25 | 1,773 | 1,783 | 1,736 | 1,767 | 93,200 | 1,767 |
| 2023-05-24 | 1,709 | 1,788 | 1,691 | 1,773 | 167,000 | 1,773 |
| 2023-05-23 | 1,745 | 1,746 | 1,682 | 1,706 | 127,100 | 1,706 |
| 2023-05-22 | 1,750 | 1,750 | 1,707 | 1,741 | 90,200 | 1,741 |
| 2023-05-19 | 1,701 | 1,766 | 1,689 | 1,752 | 247,100 | 1,752 |
| 2023-05-18 | 1,715 | 1,715 | 1,676 | 1,693 | 117,700 | 1,693 |
| 2023-05-17 | 1,704 | 1,737 | 1,661 | 1,675 | 154,100 | 1,675 |
| 2023-05-16 | 1,735 | 1,747 | 1,685 | 1,704 | 224,100 | 1,704 |
| 2023-05-15 | 1,674 | 1,751 | 1,610 | 1,731 | 306,500 | 1,731 |
| 2023-05-12 | 1,630 | 1,696 | 1,614 | 1,652 | 693,900 | 1,652 |
| 2023-05-11 | 1,600 | 1,650 | 1,571 | 1,650 | 791,100 | 1,650 |
| 2023-05-10 | 1,376 | 1,387 | 1,337 | 1,350 | 124,400 | 1,350 |
| 2023-05-09 | 1,372 | 1,385 | 1,367 | 1,370 | 81,200 | 1,370 |
| 2023-05-08 | 1,355 | 1,375 | 1,355 | 1,361 | 91,200 | 1,361 |
| 2023-05-02 | 1,342 | 1,354 | 1,341 | 1,352 | 58,800 | 1,352 |
| 2023-05-01 | 1,352 | 1,360 | 1,338 | 1,350 | 85,700 | 1,350 |
| 2023-04-28 | 1,349 | 1,365 | 1,343 | 1,350 | 89,800 | 1,350 |
| 2023-04-27 | 1,312 | 1,346 | 1,312 | 1,346 | 118,100 | 1,346 |
| 2023-04-26 | 1,314 | 1,322 | 1,306 | 1,319 | 48,800 | 1,319 |
| 2023-04-25 | 1,350 | 1,350 | 1,323 | 1,323 | 76,400 | 1,323 |
| 2023-04-24 | 1,328 | 1,344 | 1,323 | 1,334 | 44,800 | 1,334 |
| 2023-04-21 | 1,311 | 1,333 | 1,308 | 1,328 | 53,600 | 1,328 |
| 2023-04-20 | 1,304 | 1,326 | 1,301 | 1,314 | 47,600 | 1,314 |
| 2023-04-19 | 1,332 | 1,332 | 1,308 | 1,311 | 66,200 | 1,311 |
| 2023-04-18 | 1,322 | 1,338 | 1,319 | 1,332 | 48,100 | 1,332 |
| 2023-04-17 | 1,325 | 1,325 | 1,304 | 1,314 | 50,200 | 1,314 |
| 2023-04-14 | 1,325 | 1,328 | 1,315 | 1,320 | 44,400 | 1,320 |
| 2023-04-13 | 1,319 | 1,322 | 1,308 | 1,320 | 41,600 | 1,320 |
| 2023-04-12 | 1,324 | 1,336 | 1,320 | 1,324 | 49,100 | 1,324 |
| 2023-04-11 | 1,311 | 1,325 | 1,306 | 1,323 | 54,200 | 1,323 |
| 2023-04-10 | 1,312 | 1,318 | 1,301 | 1,311 | 42,400 | 1,311 |
| 2023-04-07 | 1,301 | 1,311 | 1,298 | 1,306 | 51,100 | 1,306 |
| 2023-04-06 | 1,321 | 1,326 | 1,301 | 1,301 | 74,100 | 1,301 |
| 2023-04-05 | 1,353 | 1,356 | 1,312 | 1,318 | 156,400 | 1,318 |
| 2023-04-04 | 1,387 | 1,388 | 1,362 | 1,369 | 106,200 | 1,369 |
| 2023-04-03 | 1,408 | 1,408 | 1,387 | 1,390 | 83,900 | 1,390 |
| 2023-03-31 | 1,399 | 1,411 | 1,392 | 1,400 | 65,800 | 1,400 |
| 2023-03-30 | 1,401 | 1,410 | 1,394 | 1,405 | 60,000 | 1,405 |
| 2023-03-29 | 1,412 | 1,420 | 1,385 | 1,408 | 66,700 | 1,408 |
| 2023-03-28 | 1,423 | 1,428 | 1,396 | 1,404 | 52,400 | 1,404 |
| 2023-03-27 | 1,428 | 1,434 | 1,409 | 1,412 | 47,100 | 1,412 |
| 2023-03-24 | 1,412 | 1,420 | 1,406 | 1,413 | 37,700 | 1,413 |
| 2023-03-23 | 1,398 | 1,437 | 1,397 | 1,433 | 40,700 | 1,433 |
| 2023-03-22 | 1,427 | 1,436 | 1,411 | 1,413 | 67,000 | 1,413 |
| 2023-03-20 | 1,430 | 1,433 | 1,385 | 1,385 | 111,500 | 1,385 |
| 2023-03-17 | 1,449 | 1,470 | 1,447 | 1,450 | 53,600 | 1,450 |
| 2023-03-16 | 1,475 | 1,477 | 1,428 | 1,431 | 132,900 | 1,431 |
| 2023-03-15 | 1,515 | 1,535 | 1,509 | 1,522 | 81,800 | 1,522 |
| 2023-03-14 | 1,508 | 1,522 | 1,476 | 1,490 | 142,500 | 1,490 |
| 2023-03-13 | 1,505 | 1,530 | 1,492 | 1,526 | 99,500 | 1,526 |
| 2023-03-10 | 1,508 | 1,542 | 1,508 | 1,518 | 84,900 | 1,518 |
| 2023-03-09 | 1,522 | 1,546 | 1,506 | 1,530 | 74,900 | 1,530 |
| 2023-03-08 | 1,529 | 1,534 | 1,493 | 1,498 | 67,000 | 1,498 |
| 2023-03-07 | 1,498 | 1,538 | 1,498 | 1,529 | 110,400 | 1,529 |
| 2023-03-06 | 1,458 | 1,508 | 1,454 | 1,489 | 135,100 | 1,489 |
| 2023-03-03 | 1,412 | 1,455 | 1,412 | 1,451 | 96,700 | 1,451 |
| 2023-03-02 | 1,436 | 1,440 | 1,405 | 1,410 | 72,500 | 1,410 |
| 2023-03-01 | 1,444 | 1,463 | 1,433 | 1,436 | 40,600 | 1,436 |
| 2023-02-28 | 1,465 | 1,472 | 1,445 | 1,457 | 46,200 | 1,457 |
| 2023-02-27 | 1,420 | 1,469 | 1,420 | 1,464 | 79,300 | 1,464 |
| 2023-02-24 | 1,449 | 1,455 | 1,424 | 1,430 | 79,800 | 1,430 |
| 2023-02-22 | 1,430 | 1,450 | 1,421 | 1,447 | 64,700 | 1,447 |
| 2023-02-21 | 1,442 | 1,461 | 1,442 | 1,445 | 47,400 | 1,445 |
| 2023-02-20 | 1,433 | 1,456 | 1,429 | 1,442 | 71,600 | 1,442 |
| 2023-02-17 | 1,418 | 1,441 | 1,418 | 1,436 | 36,000 | 1,436 |
| 2023-02-16 | 1,406 | 1,435 | 1,406 | 1,435 | 55,400 | 1,435 |
| 2023-02-15 | 1,429 | 1,431 | 1,400 | 1,414 | 53,900 | 1,414 |
| 2023-02-14 | 1,416 | 1,432 | 1,390 | 1,418 | 76,500 | 1,418 |
| 2023-02-13 | 1,372 | 1,435 | 1,360 | 1,421 | 192,500 | 1,421 |
| 2023-02-10 | 1,469 | 1,474 | 1,415 | 1,415 | 164,700 | 1,415 |
| 2023-02-09 | 1,469 | 1,494 | 1,469 | 1,474 | 50,200 | 1,474 |
| 2023-02-08 | 1,470 | 1,480 | 1,442 | 1,476 | 68,600 | 1,476 |
| 2023-02-07 | 1,470 | 1,475 | 1,451 | 1,464 | 55,200 | 1,464 |
| 2023-02-06 | 1,461 | 1,485 | 1,453 | 1,470 | 41,500 | 1,470 |
| 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
