！決算発表予定日 2024/05/10
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) | 1,337 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,133 (24/03/29) | 1,644 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,049 | 2,079 | 2,038 | 2,071 | +22 | +1.1 | 30,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,020 | 2,056 | 1,986 | 2,049 | +48 | +2.4 | 61,200 |
| 4/26 | 2,029 | 2,063 | 1,989 | 2,001 | -19 | -0.9 | 203,000 |
| 4/19 | 2,014 | 2,074 | 1,975 | 2,020 | -20 | -1.0 | 191,600 |
| 4/12 | 2,058 | 2,129 | 2,032 | 2,040 | +5 | +0.3 | 214,600 |
| 4/5 | 2,095 | 2,095 | 1,951 | 2,035 | -92 | -4.3 | 225,900 |
| 3/29 | 1,930 | 2,133 | 1,914 | 2,127 | +209 | +10.9 | 243,400 |
| 3/22 | 1,813 | 1,923 | 1,813 | 1,918 | +109 | +6.0 | 142,600 |
| 3/15 | 1,830 | 1,854 | 1,721 | 1,809 | -23 | -1.3 | 248,500 |
| 3/8 | 1,726 | 1,870 | 1,690 | 1,832 | +146 | +8.7 | 245,900 |
| 3/1 | 1,701 | 1,756 | 1,671 | 1,686 | -8 | -0.5 | 196,200 |
| 2/22 | 1,680 | 1,719 | 1,660 | 1,694 | +21 | +1.3 | 174,800 |
| 2/16 | 1,910 | 1,914 | 1,644 | 1,673 | -223 | -11.8 | 495,500 |
| 2/9 | 1,960 | 1,960 | 1,859 | 1,896 | -40 | -2.1 | 215,600 |
| 2/2 | 1,980 | 2,075 | 1,931 | 1,936 | -29 | -1.5 | 349,400 |
| 1/26 | 1,860 | 1,968 | 1,860 | 1,965 | +106 | +5.7 | 234,200 |
| 1/19 | 1,773 | 1,863 | 1,773 | 1,859 | +93 | +5.3 | 282,300 |
| 1/12 | 1,753 | 1,800 | 1,740 | 1,766 | +9 | +0.5 | 223,200 |
| 1/5 | 1,720 | 1,780 | 1,720 | 1,757 | +30 | +1.7 | 103,900 |
| 12/29 | 1,801 | 1,823 | 1,710 | 1,727 | -70 | -3.9 | 498,000 |
| 12/22 | 1,730 | 1,830 | 1,717 | 1,797 | +53 | +3.0 | 305,700 |
| 12/15 | 1,800 | 1,814 | 1,680 | 1,744 | -37 | -2.1 | 326,100 |
| 12/8 | 1,944 | 1,944 | 1,773 | 1,781 | -160 | -8.2 | 293,100 |
| 12/1 | 1,946 | 1,964 | 1,845 | 1,941 | +16 | +0.8 | 240,900 |
| 11/24 | 1,950 | 1,972 | 1,897 | 1,925 | -28 | -1.4 | 160,000 |
| 11/17 | 1,980 | 1,989 | 1,932 | 1,953 | -31 | -1.6 | 197,700 |
| 11/10 | 1,895 | 1,988 | 1,829 | 1,984 | +117 | +6.3 | 473,100 |
| 11/2 | 1,876 | 1,910 | 1,816 | 1,867 | -24 | -1.3 | 289,200 |
| 10/27 | 1,812 | 1,891 | 1,759 | 1,891 | +61 | +3.3 | 289,400 |
| 10/20 | 1,773 | 1,841 | 1,736 | 1,830 | +50 | +2.8 | 225,700 |
| 10/13 | 1,773 | 1,842 | 1,762 | 1,780 | +44 | +2.5 | 206,800 |
▶︎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