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
2023-06-081,8331,8681,8081,83375,5001,833
2023-06-071,8821,8911,8261,847102,4001,847
2023-06-061,8241,8641,8191,85371,0001,853
2023-06-051,8201,8521,8181,84991,9001,849
2023-06-021,7651,8181,7501,796108,4001,796
2023-06-011,7551,8071,7501,76385,6001,763
2023-05-311,8141,8261,7751,78798,3001,787
2023-05-301,8161,8601,7791,827129,9001,827
2023-05-291,7791,8211,7631,799164,3001,799
2023-05-261,7501,7921,7421,75093,7001,750
2023-05-251,7731,7831,7361,76793,2001,767
2023-05-241,7091,7881,6911,773167,0001,773
2023-05-231,7451,7461,6821,706127,1001,706
2023-05-221,7501,7501,7071,74190,2001,741
2023-05-191,7011,7661,6891,752247,1001,752
2023-05-181,7151,7151,6761,693117,7001,693
2023-05-171,7041,7371,6611,675154,1001,675
2023-05-161,7351,7471,6851,704224,1001,704
2023-05-151,6741,7511,6101,731306,5001,731
2023-05-121,6301,6961,6141,652693,9001,652
2023-05-111,6001,6501,5711,650791,1001,650
2023-05-101,3761,3871,3371,350124,4001,350
2023-05-091,3721,3851,3671,37081,2001,370
2023-05-081,3551,3751,3551,36191,2001,361
2023-05-021,3421,3541,3411,35258,8001,352
2023-05-011,3521,3601,3381,35085,7001,350
2023-04-281,3491,3651,3431,35089,8001,350
2023-04-271,3121,3461,3121,346118,1001,346
2023-04-261,3141,3221,3061,31948,8001,319
2023-04-251,3501,3501,3231,32376,4001,323
2023-04-241,3281,3441,3231,33444,8001,334
2023-04-211,3111,3331,3081,32853,6001,328
2023-04-201,3041,3261,3011,31447,6001,314
2023-04-191,3321,3321,3081,31166,2001,311
2023-04-181,3221,3381,3191,33248,1001,332
2023-04-171,3251,3251,3041,31450,2001,314
2023-04-141,3251,3281,3151,32044,4001,320
2023-04-131,3191,3221,3081,32041,6001,320
2023-04-121,3241,3361,3201,32449,1001,324
2023-04-111,3111,3251,3061,32354,2001,323
2023-04-101,3121,3181,3011,31142,4001,311
2023-04-071,3011,3111,2981,30651,1001,306
2023-04-061,3211,3261,3011,30174,1001,301
2023-04-051,3531,3561,3121,318156,4001,318
2023-04-041,3871,3881,3621,369106,2001,369
2023-04-031,4081,4081,3871,39083,9001,390
2023-03-311,3991,4111,3921,40065,8001,400
2023-03-301,4011,4101,3941,40560,0001,405
2023-03-291,4121,4201,3851,40866,7001,408
2023-03-281,4231,4281,3961,40452,4001,404
2023-03-271,4281,4341,4091,41247,1001,412
2023-03-241,4121,4201,4061,41337,7001,413
2023-03-231,3981,4371,3971,43340,7001,433
2023-03-221,4271,4361,4111,41367,0001,413
2023-03-201,4301,4331,3851,385111,5001,385
2023-03-171,4491,4701,4471,45053,6001,450
2023-03-161,4751,4771,4281,431132,9001,431
2023-03-151,5151,5351,5091,52281,8001,522
2023-03-141,5081,5221,4761,490142,5001,490
2023-03-131,5051,5301,4921,52699,5001,526
2023-03-101,5081,5421,5081,51884,9001,518
2023-03-091,5221,5461,5061,53074,9001,530
2023-03-081,5291,5341,4931,49867,0001,498
2023-03-071,4981,5381,4981,529110,4001,529
2023-03-061,4581,5081,4541,489135,1001,489
2023-03-031,4121,4551,4121,45196,7001,451
2023-03-021,4361,4401,4051,41072,5001,410
2023-03-011,4441,4631,4331,43640,6001,436
2023-02-281,4651,4721,4451,45746,2001,457
2023-02-271,4201,4691,4201,46479,3001,464
2023-02-241,4491,4551,4241,43079,8001,430
2023-02-221,4301,4501,4211,44764,7001,447
2023-02-211,4421,4611,4421,44547,4001,445
2023-02-201,4331,4561,4291,44271,6001,442
2023-02-171,4181,4411,4181,43636,0001,436
2023-02-161,4061,4351,4061,43555,4001,435
2023-02-151,4291,4311,4001,41453,9001,414
2023-02-141,4161,4321,3901,41876,5001,418
2023-02-131,3721,4351,3601,421192,5001,421
2023-02-101,4691,4741,4151,415164,7001,415
2023-02-091,4691,4941,4691,47450,2001,474
2023-02-081,4701,4801,4421,47668,6001,476
2023-02-071,4701,4751,4511,46455,2001,464
2023-02-061,4611,4851,4531,47041,5001,470
2023-02-031,4641,4671,4431,44651,4001,446
2023-02-021,5001,5061,4611,46660,0001,466
2023-02-011,4991,5191,4971,49749,4001,497
2023-01-311,4981,5101,4821,49642,8001,496
2023-01-301,5061,5061,4731,498180,7001,498
2023-01-271,4891,5111,4841,51175,9001,511
2023-01-261,4761,4911,4691,47657,4001,476
2023-01-251,4591,4821,4491,47668,2001,476
2023-01-241,4611,4771,4591,46258,8001,462
2023-01-231,4711,4731,4531,46259,5001,462
2023-01-201,4361,4611,4281,46046,0001,460
2023-01-191,4431,4551,4311,43847,1001,438
2023-01-181,4481,4721,4191,46170,8001,461
2023-01-171,4081,4411,4081,43237,6001,432
2023-01-161,4271,4491,4061,42052,5001,420
2023-01-131,4401,4521,4331,43948,4001,439
2023-01-121,4561,4581,4351,44763,0001,447
2023-01-111,4651,4751,4511,46748,9001,467
2023-01-101,4151,4551,4151,45087,5001,450
2023-01-061,3701,4181,3701,40387,5001,403
2023-01-051,3951,4081,3721,37796,7001,377
2023-01-041,4641,4711,3881,388162,8001,388

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