4979 OATアグリオ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,770 | 1,839 | 1,770 | 1,811 | 25,600 | 1,811 |
| 2024-07-25 | 1,751 | 1,773 | 1,727 | 1,757 | 38,900 | 1,757 |
| 2024-07-24 | 1,795 | 1,795 | 1,761 | 1,768 | 22,900 | 1,768 |
| 2024-07-23 | 1,808 | 1,827 | 1,785 | 1,800 | 18,400 | 1,800 |
| 2024-07-22 | 1,806 | 1,813 | 1,786 | 1,802 | 24,000 | 1,802 |
| 2024-07-19 | 1,860 | 1,871 | 1,807 | 1,819 | 31,600 | 1,819 |
| 2024-07-18 | 1,861 | 1,883 | 1,850 | 1,850 | 28,600 | 1,850 |
| 2024-07-17 | 1,849 | 1,878 | 1,839 | 1,874 | 27,400 | 1,874 |
| 2024-07-16 | 1,819 | 1,846 | 1,819 | 1,830 | 32,200 | 1,830 |
| 2024-07-12 | 1,755 | 1,822 | 1,755 | 1,800 | 36,100 | 1,800 |
| 2024-07-11 | 1,768 | 1,791 | 1,748 | 1,790 | 37,300 | 1,790 |
| 2024-07-10 | 1,758 | 1,766 | 1,738 | 1,754 | 28,800 | 1,754 |
| 2024-07-09 | 1,740 | 1,758 | 1,730 | 1,758 | 29,300 | 1,758 |
| 2024-07-08 | 1,720 | 1,754 | 1,681 | 1,714 | 91,400 | 1,714 |
| 2024-07-05 | 1,705 | 1,732 | 1,689 | 1,692 | 33,600 | 1,692 |
| 2024-07-04 | 1,703 | 1,713 | 1,693 | 1,705 | 23,700 | 1,705 |
| 2024-07-03 | 1,690 | 1,703 | 1,686 | 1,686 | 40,000 | 1,686 |
| 2024-07-02 | 1,685 | 1,717 | 1,685 | 1,697 | 49,700 | 1,697 |
| 2024-07-01 | 1,689 | 1,694 | 1,664 | 1,668 | 33,600 | 1,668 |
| 2024-06-28 | 1,687 | 1,691 | 1,669 | 1,681 | 23,100 | 1,681 |
| 2024-06-27 | 1,685 | 1,699 | 1,670 | 1,670 | 39,300 | 1,670 |
| 2024-06-26 | 1,690 | 1,699 | 1,680 | 1,691 | 29,900 | 1,691 |
| 2024-06-25 | 1,681 | 1,697 | 1,671 | 1,687 | 31,200 | 1,687 |
| 2024-06-24 | 1,703 | 1,703 | 1,656 | 1,676 | 34,000 | 1,676 |
| 2024-06-21 | 1,648 | 1,686 | 1,648 | 1,686 | 81,100 | 1,686 |
| 2024-06-20 | 1,632 | 1,649 | 1,629 | 1,643 | 35,000 | 1,643 |
| 2024-06-19 | 1,613 | 1,644 | 1,612 | 1,631 | 55,000 | 1,631 |
| 2024-06-18 | 1,598 | 1,612 | 1,592 | 1,600 | 31,800 | 1,600 |
| 2024-06-17 | 1,582 | 1,585 | 1,550 | 1,585 | 28,200 | 1,585 |
| 2024-06-14 | 1,544 | 1,600 | 1,544 | 1,575 | 43,900 | 1,575 |
| 2024-06-13 | 1,583 | 1,604 | 1,541 | 1,541 | 38,000 | 1,541 |
| 2024-06-12 | 1,559 | 1,616 | 1,550 | 1,579 | 69,300 | 1,579 |
| 2024-06-11 | 1,555 | 1,560 | 1,545 | 1,545 | 23,800 | 1,545 |
| 2024-06-10 | 1,511 | 1,561 | 1,511 | 1,554 | 48,700 | 1,554 |
| 2024-06-07 | 1,500 | 1,511 | 1,490 | 1,506 | 23,200 | 1,506 |
| 2024-06-06 | 1,513 | 1,516 | 1,491 | 1,500 | 20,400 | 1,500 |
| 2024-06-05 | 1,526 | 1,537 | 1,510 | 1,511 | 22,600 | 1,511 |
| 2024-06-04 | 1,549 | 1,549 | 1,525 | 1,529 | 27,600 | 1,529 |
| 2024-06-03 | 1,528 | 1,553 | 1,526 | 1,538 | 30,300 | 1,538 |
| 2024-05-31 | 1,480 | 1,514 | 1,478 | 1,514 | 30,200 | 1,514 |
| 2024-05-30 | 1,471 | 1,478 | 1,442 | 1,477 | 80,200 | 1,477 |
| 2024-05-29 | 1,526 | 1,526 | 1,490 | 1,490 | 62,100 | 1,490 |
| 2024-05-28 | 1,532 | 1,550 | 1,527 | 1,531 | 26,400 | 1,531 |
| 2024-05-27 | 1,554 | 1,554 | 1,521 | 1,529 | 34,000 | 1,529 |
| 2024-05-24 | 1,508 | 1,544 | 1,502 | 1,531 | 44,500 | 1,531 |
| 2024-05-23 | 1,525 | 1,550 | 1,503 | 1,524 | 54,000 | 1,524 |
| 2024-05-22 | 1,562 | 1,564 | 1,524 | 1,524 | 74,600 | 1,524 |
| 2024-05-21 | 1,570 | 1,606 | 1,552 | 1,559 | 84,200 | 1,559 |
| 2024-05-20 | 1,587 | 1,599 | 1,566 | 1,570 | 64,000 | 1,570 |
| 2024-05-17 | 1,565 | 1,602 | 1,549 | 1,587 | 70,400 | 1,587 |
| 2024-05-16 | 1,632 | 1,632 | 1,571 | 1,571 | 104,400 | 1,571 |
| 2024-05-15 | 1,667 | 1,667 | 1,633 | 1,633 | 89,900 | 1,633 |
| 2024-05-14 | 1,708 | 1,708 | 1,665 | 1,665 | 83,300 | 1,665 |
| 2024-05-13 | 1,750 | 1,750 | 1,670 | 1,703 | 168,000 | 1,703 |
| 2024-05-10 | 2,039 | 2,064 | 2,012 | 2,050 | 22,600 | 2,050 |
| 2024-05-09 | 2,040 | 2,043 | 2,017 | 2,039 | 14,700 | 2,039 |
| 2024-05-08 | 2,057 | 2,063 | 2,035 | 2,042 | 16,200 | 2,042 |
| 2024-05-07 | 2,049 | 2,079 | 2,038 | 2,071 | 15,400 | 2,071 |
| 2024-05-02 | 2,052 | 2,056 | 2,025 | 2,049 | 12,200 | 2,049 |
| 2024-05-01 | 2,016 | 2,047 | 2,003 | 2,036 | 16,600 | 2,036 |
| 2024-04-30 | 2,020 | 2,020 | 1,986 | 2,006 | 32,400 | 2,006 |
| 2024-04-26 | 2,012 | 2,046 | 1,995 | 2,001 | 102,100 | 2,001 |
| 2024-04-25 | 2,051 | 2,063 | 2,011 | 2,012 | 32,400 | 2,012 |
| 2024-04-24 | 2,048 | 2,053 | 2,018 | 2,052 | 28,400 | 2,052 |
| 2024-04-23 | 2,011 | 2,050 | 2,007 | 2,014 | 20,200 | 2,014 |
| 2024-04-22 | 2,029 | 2,039 | 1,989 | 2,011 | 19,900 | 2,011 |
| 2024-04-19 | 2,020 | 2,024 | 1,983 | 2,020 | 39,900 | 2,020 |
| 2024-04-18 | 2,010 | 2,031 | 2,000 | 2,022 | 38,300 | 2,022 |
| 2024-04-17 | 2,012 | 2,027 | 1,977 | 2,010 | 40,000 | 2,010 |
| 2024-04-16 | 2,060 | 2,060 | 1,975 | 1,989 | 40,100 | 1,989 |
| 2024-04-15 | 2,014 | 2,074 | 2,008 | 2,066 | 33,300 | 2,066 |
| 2024-04-12 | 2,116 | 2,116 | 2,032 | 2,040 | 43,000 | 2,040 |
| 2024-04-11 | 2,106 | 2,129 | 2,096 | 2,120 | 41,400 | 2,120 |
| 2024-04-10 | 2,057 | 2,120 | 2,057 | 2,105 | 51,600 | 2,105 |
| 2024-04-09 | 2,062 | 2,064 | 2,044 | 2,062 | 22,300 | 2,062 |
| 2024-04-08 | 2,058 | 2,098 | 2,037 | 2,066 | 56,300 | 2,066 |
| 2024-04-05 | 1,978 | 2,048 | 1,978 | 2,035 | 51,800 | 2,035 |
| 2024-04-04 | 2,020 | 2,054 | 2,017 | 2,027 | 38,000 | 2,027 |
| 2024-04-03 | 1,972 | 2,009 | 1,951 | 2,009 | 42,300 | 2,009 |
| 2024-04-02 | 2,044 | 2,052 | 1,989 | 2,003 | 49,100 | 2,003 |
| 2024-04-01 | 2,095 | 2,095 | 2,028 | 2,041 | 44,700 | 2,041 |
| 2024-03-29 | 2,050 | 2,133 | 2,038 | 2,127 | 67,100 | 2,127 |
| 2024-03-28 | 1,992 | 2,050 | 1,992 | 2,040 | 66,700 | 2,040 |
| 2024-03-27 | 1,969 | 1,994 | 1,959 | 1,993 | 39,100 | 1,993 |
| 2024-03-26 | 1,935 | 1,969 | 1,935 | 1,953 | 39,700 | 1,953 |
| 2024-03-25 | 1,930 | 1,941 | 1,914 | 1,930 | 30,800 | 1,930 |
| 2024-03-22 | 1,900 | 1,923 | 1,896 | 1,918 | 30,800 | 1,918 |
| 2024-03-21 | 1,906 | 1,910 | 1,874 | 1,889 | 36,800 | 1,889 |
| 2024-03-19 | 1,870 | 1,911 | 1,850 | 1,911 | 38,900 | 1,911 |
| 2024-03-18 | 1,813 | 1,872 | 1,813 | 1,864 | 36,100 | 1,864 |
| 2024-03-15 | 1,848 | 1,854 | 1,790 | 1,809 | 68,500 | 1,809 |
| 2024-03-14 | 1,803 | 1,843 | 1,802 | 1,830 | 36,600 | 1,830 |
| 2024-03-13 | 1,799 | 1,817 | 1,780 | 1,811 | 33,200 | 1,811 |
| 2024-03-12 | 1,740 | 1,781 | 1,739 | 1,781 | 39,600 | 1,781 |
| 2024-03-11 | 1,830 | 1,830 | 1,721 | 1,732 | 70,600 | 1,732 |
| 2024-03-08 | 1,790 | 1,870 | 1,770 | 1,832 | 89,700 | 1,832 |
| 2024-03-07 | 1,759 | 1,792 | 1,745 | 1,790 | 46,800 | 1,790 |
| 2024-03-06 | 1,711 | 1,755 | 1,703 | 1,752 | 33,700 | 1,752 |
| 2024-03-05 | 1,695 | 1,717 | 1,695 | 1,715 | 25,200 | 1,715 |
| 2024-03-04 | 1,726 | 1,735 | 1,690 | 1,695 | 50,500 | 1,695 |
| 2024-03-01 | 1,707 | 1,711 | 1,671 | 1,686 | 49,200 | 1,686 |
| 2024-02-29 | 1,736 | 1,736 | 1,703 | 1,703 | 39,500 | 1,703 |
| 2024-02-28 | 1,724 | 1,756 | 1,718 | 1,736 | 34,300 | 1,736 |
| 2024-02-27 | 1,717 | 1,730 | 1,714 | 1,722 | 26,600 | 1,722 |
| 2024-02-26 | 1,701 | 1,738 | 1,701 | 1,703 | 46,600 | 1,703 |
| 2024-02-22 | 1,695 | 1,697 | 1,665 | 1,694 | 47,800 | 1,694 |
| 2024-02-21 | 1,700 | 1,713 | 1,686 | 1,686 | 39,900 | 1,686 |
| 2024-02-20 | 1,702 | 1,719 | 1,695 | 1,700 | 37,300 | 1,700 |
| 2024-02-19 | 1,680 | 1,703 | 1,660 | 1,690 | 49,800 | 1,690 |
| 2024-02-16 | 1,712 | 1,758 | 1,672 | 1,673 | 84,700 | 1,673 |
| 2024-02-15 | 1,720 | 1,748 | 1,678 | 1,712 | 104,700 | 1,712 |
| 2024-02-14 | 1,707 | 1,735 | 1,644 | 1,685 | 265,100 | 1,685 |
| 2024-02-13 | 1,910 | 1,914 | 1,884 | 1,902 | 41,000 | 1,902 |
| 2024-02-09 | 1,874 | 1,908 | 1,859 | 1,896 | 20,200 | 1,896 |
| 2024-02-08 | 1,900 | 1,914 | 1,867 | 1,885 | 60,600 | 1,885 |
| 2024-02-07 | 1,886 | 1,923 | 1,873 | 1,899 | 64,000 | 1,899 |
| 2024-02-06 | 1,950 | 1,950 | 1,884 | 1,888 | 37,100 | 1,888 |
| 2024-02-05 | 1,960 | 1,960 | 1,920 | 1,950 | 33,700 | 1,950 |
| 2024-02-02 | 1,952 | 1,959 | 1,931 | 1,936 | 32,900 | 1,936 |
| 2024-02-01 | 1,947 | 1,998 | 1,943 | 1,948 | 44,200 | 1,948 |
| 2024-01-31 | 1,950 | 1,977 | 1,932 | 1,947 | 40,200 | 1,947 |
| 2024-01-30 | 2,000 | 2,002 | 1,952 | 1,955 | 93,300 | 1,955 |
| 2024-01-29 | 1,980 | 2,075 | 1,980 | 2,023 | 138,800 | 2,023 |
| 2024-01-26 | 1,948 | 1,968 | 1,938 | 1,965 | 38,900 | 1,965 |
| 2024-01-25 | 1,899 | 1,951 | 1,899 | 1,951 | 41,600 | 1,951 |
| 2024-01-24 | 1,918 | 1,930 | 1,885 | 1,899 | 36,000 | 1,899 |
| 2024-01-23 | 1,920 | 1,952 | 1,905 | 1,925 | 68,400 | 1,925 |
| 2024-01-22 | 1,860 | 1,912 | 1,860 | 1,911 | 49,300 | 1,911 |
| 2024-01-19 | 1,843 | 1,863 | 1,827 | 1,859 | 57,500 | 1,859 |
| 2024-01-18 | 1,807 | 1,840 | 1,807 | 1,822 | 59,200 | 1,822 |
| 2024-01-17 | 1,803 | 1,829 | 1,798 | 1,807 | 61,700 | 1,807 |
| 2024-01-16 | 1,813 | 1,829 | 1,802 | 1,803 | 42,300 | 1,803 |
| 2024-01-15 | 1,773 | 1,823 | 1,773 | 1,819 | 61,600 | 1,819 |
| 2024-01-12 | 1,770 | 1,800 | 1,761 | 1,766 | 58,000 | 1,766 |
| 2024-01-11 | 1,773 | 1,784 | 1,762 | 1,765 | 47,500 | 1,765 |
| 2024-01-10 | 1,750 | 1,799 | 1,750 | 1,773 | 58,100 | 1,773 |
| 2024-01-09 | 1,753 | 1,762 | 1,740 | 1,749 | 59,600 | 1,749 |
| 2024-01-05 | 1,774 | 1,774 | 1,756 | 1,757 | 44,200 | 1,757 |
| 2024-01-04 | 1,720 | 1,780 | 1,720 | 1,775 | 59,700 | 1,775 |
分割・併合履歴 ： [2022-02-25]1株→2株 [2015-06-26]1株→2株
