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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,180 (24/10/03) | 1,442 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,180 (24/10/03) | 1,442 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,028 | 2,093 | 2,027 | 2,085 | +59 | +2.9 | 70,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,780 | 1,825 | 1,611 | 1,656 | -88 | -5.1 | 590,000 |
| 7/29 | 1,595 | 1,808 | 1,558 | 1,744 | +165 | +10.5 | 735,600 |
| 7/22 | 1,477 | 1,634 | 1,443 | 1,579 | +125 | +8.6 | 470,900 |
| 7/15 | 1,546 | 1,572 | 1,447 | 1,454 | -94 | -6.1 | 602,600 |
| 7/8 | 1,549 | 1,629 | 1,458 | 1,548 | +9 | +0.6 | 881,200 |
| 7/1 | 1,524 | 1,649 | 1,502 | 1,539 | +45 | +3.0 | 951,500 |
| 6/24 | 1,785 | 1,793 | 1,460 | 1,494 | -276 | -15.6 | 1,005,600 |
| 6/17 | 1,832 | 1,880 | 1,649 | 1,770 | -83 | -4.5 | 1,331,100 |
| 6/10 | 1,619 | 1,919 | 1,591 | 1,853 | +224 | +13.8 | 1,734,700 |
| 6/3 | 1,586 | 1,881 | 1,581 | 1,629 | +91 | +5.9 | 1,854,000 |
| 5/27 | 1,630 | 1,730 | 1,527 | 1,538 | -82 | -5.1 | 846,700 |
| 5/20 | 1,435 | 1,684 | 1,431 | 1,620 | +230 | +16.6 | 1,223,000 |
| 5/13 | 1,166 | 1,430 | 1,067 | 1,390 | +221 | +18.9 | 1,138,000 |
| 5/6 | 1,155 | 1,177 | 1,138 | 1,169 | -3 | -0.3 | 95,700 |
| 4/28 | 1,158 | 1,183 | 1,061 | 1,172 | +9 | +0.8 | 251,700 |
| 4/22 | 1,145 | 1,244 | 1,117 | 1,163 | +28 | +2.5 | 400,700 |
| 4/15 | 1,083 | 1,147 | 1,052 | 1,135 | +68 | +6.4 | 253,700 |
| 4/8 | 1,098 | 1,118 | 1,034 | 1,067 | -31 | -2.8 | 224,900 |
| 4/1 | 1,189 | 1,190 | 1,093 | 1,098 | -91 | -7.7 | 361,900 |
| 3/25 | 1,051 | 1,250 | 1,027 | 1,189 | +139 | +13.2 | 435,700 |
| 3/18 | 961 | 1,068 | 947 | 1,050 | +84 | +8.7 | 358,200 |
| 3/11 | 1,005 | 1,080 | 830 | 966 | +21 | +2.2 | 1,228,800 |
| 3/4 | 910 | 959 | 855 | 945 | +43 | +4.8 | 284,300 |
| 2/25 | 950 | 961 | 900 | 902 | -48 | -5.1 | 121,400 |
| 2/18 | 998 | 998 | 920 | 950 | -72 | -7.1 | 213,400 |
| 2/10 | 1,019 | 1,035 | 993 | 1,022 | +5 | +0.5 | 116,800 |
| 2/4 | 949 | 1,017 | 944 | 1,017 | +93 | +10.1 | 145,800 |
| 1/28 | 971 | 976 | 889 | 924 | -48 | -4.9 | 246,000 |
| 1/21 | 948 | 1,072 | 923 | 972 | +84 | +9.5 | 682,600 |
| 1/14 | 934 | 937 | 883 | 888 | -42 | -4.5 | 169,800 |
▶︎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
