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 |
---|---|---|---|---|---|---|
2025-02-13 | 1,932 | 1,986 | 1,931 | 1,977 | 20,400 | 1,977 |
2025-02-12 | 1,957 | 1,957 | 1,889 | 1,940 | 15,000 | 1,940 |
2025-02-10 | 1,959 | 1,975 | 1,947 | 1,962 | 12,900 | 1,962 |
2025-02-07 | 1,955 | 1,971 | 1,949 | 1,958 | 12,300 | 1,958 |
2025-02-06 | 1,910 | 1,972 | 1,910 | 1,939 | 10,600 | 1,939 |
2025-02-05 | 1,933 | 1,933 | 1,899 | 1,899 | 5,100 | 1,899 |
2025-02-04 | 1,945 | 1,977 | 1,907 | 1,916 | 5,400 | 1,916 |
2025-02-03 | 1,990 | 1,990 | 1,916 | 1,916 | 14,300 | 1,916 |
2025-01-31 | 1,999 | 2,000 | 1,971 | 1,991 | 6,800 | 1,991 |
2025-01-30 | 1,990 | 2,012 | 1,976 | 2,012 | 18,600 | 2,012 |
2025-01-29 | 1,987 | 2,014 | 1,983 | 1,994 | 21,300 | 1,994 |
2025-01-28 | 1,933 | 1,999 | 1,933 | 1,987 | 17,000 | 1,987 |
2025-01-27 | 1,941 | 1,958 | 1,931 | 1,941 | 15,000 | 1,941 |
2025-01-24 | 1,931 | 1,940 | 1,917 | 1,932 | 11,100 | 1,932 |
2025-01-23 | 1,916 | 1,916 | 1,901 | 1,908 | 9,600 | 1,908 |
2025-01-22 | 1,913 | 1,932 | 1,908 | 1,930 | 9,700 | 1,930 |
2025-01-21 | 1,909 | 1,911 | 1,893 | 1,905 | 8,800 | 1,905 |
2025-01-20 | 1,922 | 1,943 | 1,908 | 1,908 | 10,200 | 1,908 |
2025-01-17 | 1,900 | 1,938 | 1,883 | 1,922 | 17,400 | 1,922 |
2025-01-16 | 1,895 | 1,902 | 1,873 | 1,889 | 19,900 | 1,889 |
2025-01-15 | 1,903 | 1,920 | 1,880 | 1,896 | 15,100 | 1,896 |
2025-01-14 | 1,882 | 1,915 | 1,866 | 1,906 | 20,700 | 1,906 |
2025-01-10 | 1,918 | 1,922 | 1,890 | 1,898 | 11,000 | 1,898 |
2025-01-09 | 1,946 | 1,953 | 1,905 | 1,918 | 23,100 | 1,918 |
2025-01-08 | 1,967 | 1,979 | 1,946 | 1,946 | 13,900 | 1,946 |
2025-01-07 | 1,978 | 1,994 | 1,941 | 1,973 | 19,300 | 1,973 |
2025-01-06 | 2,000 | 2,025 | 1,977 | 1,977 | 39,300 | 1,977 |
分割・併合履歴 : [2022-02-25]1株→2株 [2015-06-26]1株→2株