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
2020/11/27 1,427.0 1,445.0 1,427.0 1,445.0 27,800
2020/11/26 1,393.0 1,427.0 1,393.0 1,418.0 13,200
2020/11/25 1,445.0 1,449.0 1,391.0 1,393.0 23,200
2020/11/24 1,410.0 1,442.0 1,410.0 1,436.0 16,500
2020/11/20 1,384.0 1,413.0 1,380.0 1,400.0 10,900
2020/11/19 1,403.0 1,409.0 1,380.0 1,391.0 14,800
2020/11/18 1,430.0 1,430.0 1,397.0 1,402.0 19,000
2020/11/17 1,368.0 1,433.0 1,345.0 1,431.0 34,300
2020/11/16 1,350.0 1,375.0 1,332.0 1,355.0 26,100
2020/11/13 1,331.0 1,331.0 1,290.0 1,310.0 14,700
2020/11/12 1,340.0 1,340.0 1,304.0 1,327.0 8,900
2020/11/11 1,339.0 1,339.0 1,318.0 1,326.0 18,900
2020/11/10 1,339.0 1,339.0 1,285.0 1,300.0 24,900
2020/11/09 1,300.0 1,333.0 1,293.0 1,333.0 21,200
2020/11/06 1,263.0 1,297.0 1,261.0 1,294.0 12,800
2020/11/05 1,236.0 1,278.0 1,236.0 1,278.0 13,700
2020/11/04 1,253.0 1,266.0 1,237.0 1,240.0 14,300
2020/11/02 1,225.0 1,251.0 1,223.0 1,251.0 9,200
2020/10/30 1,234.0 1,244.0 1,206.0 1,223.0 13,200
2020/10/29 1,277.0 1,277.0 1,233.0 1,233.0 20,300
2020/10/28 1,279.0 1,285.0 1,252.0 1,285.0 12,400
2020/10/27 1,248.0 1,279.0 1,209.0 1,279.0 15,800
2020/10/26 1,314.0 1,314.0 1,262.0 1,273.0 14,800
2020/10/23 1,288.0 1,288.0 1,253.0 1,266.0 12,300
2020/10/22 1,298.0 1,298.0 1,278.0 1,287.0 17,100
2020/10/21 1,279.0 1,308.0 1,270.0 1,290.0 20,000
2020/10/20 1,277.0 1,278.0 1,238.0 1,270.0 11,100
2020/10/19 1,225.0 1,261.0 1,217.0 1,260.0 10,600
2020/10/16 1,242.0 1,255.0 1,203.0 1,216.0 11,100
2020/10/15 1,280.0 1,303.0 1,230.0 1,253.0 17,100
2020/10/14 1,310.0 1,310.0 1,263.0 1,275.0 16,800
2020/10/13 1,328.0 1,328.0 1,295.0 1,302.0 8,900
2020/10/12 1,329.0 1,333.0 1,315.0 1,321.0 8,100
2020/10/09 1,318.0 1,330.0 1,295.0 1,329.0 10,900
2020/10/08 1,318.0 1,325.0 1,303.0 1,316.0 16,900
2020/10/07 1,313.0 1,313.0 1,292.0 1,309.0 11,600
2020/10/06 1,318.0 1,319.0 1,290.0 1,319.0 12,600
2020/10/05 1,305.0 1,333.0 1,281.0 1,297.0 17,200
2020/10/02 1,341.0 1,346.0 1,291.0 1,305.0 20,700
2020/10/01 1,336.0 1,336.0 1,336.0 1,336.0 -
2020/09/30 1,329.0 1,362.0 1,312.0 1,336.0 21,500
2020/09/29 1,335.0 1,337.0 1,296.0 1,302.0 20,000
2020/09/28 1,297.0 1,332.0 1,276.0 1,332.0 32,200
2020/09/25 1,225.0 1,297.0 1,223.0 1,287.0 40,100
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