OATアグリオ(4979) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/24 1,228.0 1,230.0 1,214.0 1,218.0 14,600
2020/09/23 1,222.0 1,231.0 1,196.0 1,228.0 34,500
2020/09/18 1,204.0 1,235.0 1,204.0 1,227.0 25,000
2020/09/17 1,241.0 1,241.0 1,182.0 1,204.0 32,400
2020/09/16 1,245.0 1,259.0 1,217.0 1,256.0 22,000
2020/09/15 1,224.0 1,244.0 1,204.0 1,244.0 18,000
2020/09/14 1,170.0 1,224.0 1,170.0 1,224.0 34,000
2020/09/11 1,178.0 1,180.0 1,160.0 1,160.0 23,700
2020/09/10 1,159.0 1,171.0 1,145.0 1,167.0 21,600
2020/09/09 1,158.0 1,159.0 1,137.0 1,155.0 14,700
2020/09/08 1,149.0 1,157.0 1,133.0 1,157.0 14,400
2020/09/07 1,120.0 1,158.0 1,114.0 1,128.0 28,100
2020/09/04 1,081.0 1,106.0 1,073.0 1,093.0 14,900
2020/09/03 1,098.0 1,102.0 1,076.0 1,099.0 15,700
2020/09/02 1,124.0 1,124.0 1,088.0 1,090.0 15,000
2020/09/01 1,113.0 1,113.0 1,080.0 1,107.0 17,500
2020/08/31 1,110.0 1,149.0 1,110.0 1,113.0 28,100
2020/08/28 1,103.0 1,115.0 1,081.0 1,110.0 54,700
2020/08/27 1,074.0 1,118.0 1,058.0 1,118.0 32,400
2020/08/26 1,077.0 1,077.0 1,049.0 1,053.0 26,400
2020/08/25 1,075.0 1,081.0 1,053.0 1,058.0 34,700
2020/08/24 1,082.0 1,082.0 1,050.0 1,065.0 25,900
2020/08/21 1,052.0 1,057.0 1,040.0 1,052.0 26,700
2020/08/20 1,075.0 1,076.0 1,046.0 1,052.0 16,000
2020/08/19 1,088.0 1,100.0 1,064.0 1,072.0 21,100
2020/08/18 1,090.0 1,093.0 1,080.0 1,090.0 31,700
2020/08/17 1,085.0 1,101.0 1,040.0 1,093.0 62,000
2020/08/14 1,125.0 1,125.0 1,073.0 1,099.0 77,300
2020/08/13 1,061.0 1,133.0 1,050.0 1,095.0 52,900
2020/08/12 1,050.0 1,065.0 1,040.0 1,056.0 15,100
2020/08/11 1,018.0 1,050.0 1,018.0 1,050.0 11,600
2020/08/07 1,005.0 1,011.0 997.0 1,001.0 7,800
2020/08/06 1,002.0 1,011.0 997.0 1,005.0 14,300
2020/08/05 998.0 1,014.0 998.0 1,002.0 14,400
2020/08/04 1,003.0 1,007.0 994.0 998.0 19,600
2020/08/03 996.0 1,008.0 985.0 1,005.0 16,600
2020/07/31 1,012.0 1,018.0 979.0 993.0 35,800
2020/07/30 1,058.0 1,058.0 1,005.0 1,016.0 50,100
2020/07/29 1,072.0 1,075.0 1,050.0 1,068.0 21,900
2020/07/28 1,082.0 1,088.0 1,073.0 1,073.0 18,800
2020/07/27 1,097.0 1,097.0 1,073.0 1,082.0 9,600
2020/07/22 1,076.0 1,087.0 1,075.0 1,078.0 7,700
2020/07/21 1,103.0 1,109.0 1,073.0 1,076.0 33,300
2020/07/20 1,108.0 1,108.0 1,075.0 1,095.0 9,000
2020/07/17 1,145.0 1,145.0 1,108.0 1,108.0 17,400
2020/07/16 1,099.0 1,147.0 1,099.0 1,147.0 21,500
2020/07/15 1,095.0 1,111.0 1,082.0 1,099.0 13,900
2020/07/14 1,119.0 1,119.0 1,080.0 1,089.0 6,100
2020/07/13 1,094.0 1,103.0 1,083.0 1,098.0 12,200
2020/07/10 1,084.0 1,095.0 1,065.0 1,078.0 20,400