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
2024-05-171,5651,6021,5491,58770,4001,587
2024-05-161,6321,6321,5711,571104,4001,571
2024-05-151,6671,6671,6331,63389,9001,633
2024-05-141,7081,7081,6651,66583,3001,665
2024-05-131,7501,7501,6701,703168,0001,703
2024-05-102,0392,0642,0122,05022,6002,050
2024-05-092,0402,0432,0172,03914,7002,039
2024-05-082,0572,0632,0352,04216,2002,042
2024-05-072,0492,0792,0382,07115,4002,071
2024-05-022,0522,0562,0252,04912,2002,049
2024-05-012,0162,0472,0032,03616,6002,036
2024-04-302,0202,0201,9862,00632,4002,006
2024-04-262,0122,0461,9952,001102,1002,001
2024-04-252,0512,0632,0112,01232,4002,012
2024-04-242,0482,0532,0182,05228,4002,052
2024-04-232,0112,0502,0072,01420,2002,014
2024-04-222,0292,0391,9892,01119,9002,011
2024-04-192,0202,0241,9832,02039,9002,020
2024-04-182,0102,0312,0002,02238,3002,022
2024-04-172,0122,0271,9772,01040,0002,010
2024-04-162,0602,0601,9751,98940,1001,989
2024-04-152,0142,0742,0082,06633,3002,066
2024-04-122,1162,1162,0322,04043,0002,040
2024-04-112,1062,1292,0962,12041,4002,120
2024-04-102,0572,1202,0572,10551,6002,105
2024-04-092,0622,0642,0442,06222,3002,062
2024-04-082,0582,0982,0372,06656,3002,066
2024-04-051,9782,0481,9782,03551,8002,035
2024-04-042,0202,0542,0172,02738,0002,027
2024-04-031,9722,0091,9512,00942,3002,009
2024-04-022,0442,0521,9892,00349,1002,003
2024-04-012,0952,0952,0282,04144,7002,041
2024-03-292,0502,1332,0382,12767,1002,127
2024-03-281,9922,0501,9922,04066,7002,040
2024-03-271,9691,9941,9591,99339,1001,993
2024-03-261,9351,9691,9351,95339,7001,953
2024-03-251,9301,9411,9141,93030,8001,930
2024-03-221,9001,9231,8961,91830,8001,918
2024-03-211,9061,9101,8741,88936,8001,889
2024-03-191,8701,9111,8501,91138,9001,911
2024-03-181,8131,8721,8131,86436,1001,864
2024-03-151,8481,8541,7901,80968,5001,809
2024-03-141,8031,8431,8021,83036,6001,830
2024-03-131,7991,8171,7801,81133,2001,811
2024-03-121,7401,7811,7391,78139,6001,781
2024-03-111,8301,8301,7211,73270,6001,732
2024-03-081,7901,8701,7701,83289,7001,832
2024-03-071,7591,7921,7451,79046,8001,790
2024-03-061,7111,7551,7031,75233,7001,752
2024-03-051,6951,7171,6951,71525,2001,715
2024-03-041,7261,7351,6901,69550,5001,695
2024-03-011,7071,7111,6711,68649,2001,686
2024-02-291,7361,7361,7031,70339,5001,703
2024-02-281,7241,7561,7181,73634,3001,736
2024-02-271,7171,7301,7141,72226,6001,722
2024-02-261,7011,7381,7011,70346,6001,703
2024-02-221,6951,6971,6651,69447,8001,694
2024-02-211,7001,7131,6861,68639,9001,686
2024-02-201,7021,7191,6951,70037,3001,700
2024-02-191,6801,7031,6601,69049,8001,690
2024-02-161,7121,7581,6721,67384,7001,673
2024-02-151,7201,7481,6781,712104,7001,712
2024-02-141,7071,7351,6441,685265,1001,685
2024-02-131,9101,9141,8841,90241,0001,902
2024-02-091,8741,9081,8591,89620,2001,896
2024-02-081,9001,9141,8671,88560,6001,885
2024-02-071,8861,9231,8731,89964,0001,899
2024-02-061,9501,9501,8841,88837,1001,888
2024-02-051,9601,9601,9201,95033,7001,950
2024-02-021,9521,9591,9311,93632,9001,936
2024-02-011,9471,9981,9431,94844,2001,948
2024-01-311,9501,9771,9321,94740,2001,947
2024-01-302,0002,0021,9521,95593,3001,955
2024-01-291,9802,0751,9802,023138,8002,023
2024-01-261,9481,9681,9381,96538,9001,965
2024-01-251,8991,9511,8991,95141,6001,951
2024-01-241,9181,9301,8851,89936,0001,899
2024-01-231,9201,9521,9051,92568,4001,925
2024-01-221,8601,9121,8601,91149,3001,911
2024-01-191,8431,8631,8271,85957,5001,859
2024-01-181,8071,8401,8071,82259,2001,822
2024-01-171,8031,8291,7981,80761,7001,807
2024-01-161,8131,8291,8021,80342,3001,803
2024-01-151,7731,8231,7731,81961,6001,819
2024-01-121,7701,8001,7611,76658,0001,766
2024-01-111,7731,7841,7621,76547,5001,765
2024-01-101,7501,7991,7501,77358,1001,773
2024-01-091,7531,7621,7401,74959,6001,749
2024-01-051,7741,7741,7561,75744,2001,757
2024-01-041,7201,7801,7201,77559,7001,775

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