4979東証S信用
業種 化学
ＯＡＴアグリオ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,153 (23/07/03) | 1,442 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,133 (24/03/29) | 1,442 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,528 | 1,616 | 1,490 | 1,575 | +61 | +4.0 | 391,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 858 | 858 | 625 | 628 | -211 | -25.2 | 1,060,400 |
| 19/04 | 847 | 874 | 800 | 839 | -13 | -1.5 | 734,000 |
| 19/03 | 876 | 924 | 808 | 852 | -29 | -3.3 | 734,000 |
| 19/02 | 1,033 | 1,080 | 839 | 881 | -153 | -14.8 | 794,000 |
| 19/01 | 942 | 1,062 | 908 | 1,034 | +88 | +9.3 | 445,600 |
| 18/12 | 1,129 | 1,160 | 845 | 946 | -173 | -15.5 | 1,053,200 |
| 18/11 | 1,390 | 1,420 | 1,060 | 1,119 | -304 | -21.4 | 1,141,000 |
| 18/10 | 1,409 | 1,670 | 1,272 | 1,423 | +20 | +1.4 | 1,290,000 |
| 18/09 | 1,350 | 1,446 | 1,288 | 1,403 | +48 | +3.5 | 564,200 |
| 18/08 | 1,807 | 1,825 | 1,233 | 1,355 | -472 | -25.8 | 1,288,400 |
| 18/07 | 1,725 | 1,835 | 1,622 | 1,827 | +130 | +7.7 | 590,200 |
| 18/06 | 1,700 | 1,892 | 1,622 | 1,697 | -8 | -0.5 | 965,400 |
| 18/05 | 2,027 | 2,185 | 1,620 | 1,705 | -330 | -16.2 | 1,842,400 |
| 18/04 | 1,872 | 2,110 | 1,687 | 2,035 | +173 | +9.3 | 1,183,400 |
| 18/03 | 1,575 | 1,962 | 1,550 | 1,862 | +287 | +18.2 | 1,402,800 |
| 18/02 | 1,435 | 1,595 | 1,200 | 1,575 | +142 | +9.9 | 1,238,000 |
| 18/01 | 1,397 | 1,477 | 1,323 | 1,433 | +40 | +2.9 | 1,260,000 |
| 17/12 | 1,421 | 1,575 | 1,313 | 1,393 | -42 | -2.9 | 2,196,000 |
| 17/11 | 1,049 | 1,500 | 1,027 | 1,435 | +395 | +38.0 | 1,665,800 |
| 17/10 | 1,090 | 1,090 | 956 | 1,040 | -36 | -3.4 | 508,200 |
| 17/09 | 912 | 1,090 | 885 | 1,076 | +164 | +18.0 | 758,600 |
| 17/08 | 864 | 918 | 800 | 912 | +48 | +5.6 | 503,200 |
| 17/07 | 795 | 872 | 795 | 864 | +62 | +7.7 | 453,600 |
| 17/06 | 807 | 819 | 770 | 802 | -5 | -0.6 | 265,400 |
| 17/05 | 775 | 835 | 760 | 807 | +41 | +5.4 | 572,400 |
| 17/04 | 735 | 790 | 700 | 766 | +34 | +4.6 | 477,800 |
| 17/03 | 723 | 773 | 693 | 732 | +2 | +0.3 | 372,800 |
| 17/02 | 675 | 759 | 650 | 730 | +51 | +7.5 | 557,800 |
| 17/01 | 679 | 688 | 650 | 679 | +12 | +1.8 | 406,800 |
| 16/12 | 669 | 701 | 657 | 667 | +10 | +1.5 | 834,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて