KabuInsight

ＯＡＴアグリオ

4979
スタンダード/化学/OAT Agrio Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,070.03,310.02,792.02,994.0+94.0+3.24%333,000
2026-03-122,734.03,045.02,665.02,900.0+339.0+13.24%199,400
2026-03-112,619.02,666.02,522.02,561.0-30.0-1.16%73,900
2026-03-102,469.02,623.02,421.02,591.0+146.0+5.97%76,200
2026-03-092,317.02,491.02,271.02,445.0+128.0+5.52%110,100
2026-03-062,300.02,331.02,270.02,317.0-16.0-0.69%16,600
2026-03-052,271.02,362.02,271.02,333.0+80.0+3.55%18,000
2026-03-042,251.02,277.02,183.02,253.0-42.0-1.83%52,600
2026-03-032,316.02,338.02,291.02,295.0-35.0-1.50%19,500
2026-03-022,352.02,365.02,311.02,330.0-72.0-3.00%14,500
2026-02-272,352.02,409.02,352.02,402.0+34.0+1.44%12,200
2026-02-262,379.02,405.02,354.02,368.0-21.0-0.88%18,700
2026-02-252,361.02,410.02,340.02,389.0+26.0+1.10%37,800
2026-02-242,399.02,400.02,354.02,363.0-26.0-1.09%14,300
2026-02-202,364.02,411.02,360.02,389.0-25.0-1.04%53,500
2026-02-192,320.02,426.02,315.02,414.0+98.0+4.23%45,000
2026-02-182,275.02,361.02,275.02,316.0+18.0+0.78%28,200
2026-02-172,309.02,350.02,279.02,298.0+11.0+0.48%37,600
2026-02-162,280.02,306.02,256.02,287.0-17.0-0.74%42,900
2026-02-132,222.02,311.02,205.02,304.0+119.0+5.45%56,100
2026-02-122,197.02,205.02,170.02,185.0+30.0+1.39%17,200
2026-02-102,158.02,200.02,155.02,155.0-11.0-0.51%21,900
2026-02-092,156.02,175.02,138.02,166.0+49.0+2.31%20,900
2026-02-062,121.02,132.02,109.02,117.0-24.0-1.12%12,600
2026-02-052,133.02,160.02,128.02,141.0+7.0+0.33%16,400
2026-02-042,112.02,144.02,105.02,134.0+24.0+1.14%15,400
2026-02-032,161.02,161.02,108.02,110.0-29.0-1.36%23,100
2026-02-022,127.02,207.02,127.02,139.0+14.0+0.66%32,000
2026-01-302,094.02,128.02,094.02,125.0+27.0+1.29%16,700
2026-01-292,120.02,120.02,073.02,098.0-18.0-0.85%29,200
2026-01-282,123.02,133.02,100.02,116.0-7.0-0.33%13,600
2026-01-272,097.02,161.02,094.02,123.0+29.0+1.38%32,700
2026-01-262,159.02,159.02,093.02,094.0-79.0-3.64%48,900
2026-01-232,185.02,200.02,173.02,173.0-12.0-0.55%9,900
2026-01-222,159.02,203.02,159.02,185.0+16.0+0.74%11,100
2026-01-212,151.02,169.02,135.02,169.0+9.0+0.42%23,000
2026-01-202,186.02,186.02,160.02,160.0-27.0-1.23%16,300
2026-01-192,230.02,230.02,155.02,187.0-42.0-1.88%21,000
2026-01-162,222.02,229.02,202.02,229.0+4.0+0.18%21,800
2026-01-152,193.02,230.02,190.02,225.0+41.0+1.88%27,000
2026-01-142,175.02,196.02,175.02,184.00.00.00%16,000
2026-01-132,180.02,204.02,161.02,184.0+24.0+1.11%34,500
2026-01-092,133.02,175.02,133.02,160.0+26.0+1.22%19,600
2026-01-082,150.02,150.02,134.02,134.0-16.0-0.74%16,100
2026-01-072,151.02,190.02,127.02,150.0-8.0-0.37%26,500
2026-01-062,138.02,166.02,138.02,158.0+20.0+0.94%17,300
2026-01-052,158.02,175.02,138.02,138.0-20.0-0.93%20,700
2025-12-302,146.02,177.02,125.02,158.0+28.0+1.31%36,800
2025-12-292,180.02,188.02,129.02,130.0-109.0-4.87%136,500
2025-12-262,247.02,252.02,216.02,239.0+19.0+0.86%78,500
2025-12-252,225.02,225.02,206.02,220.0+14.0+0.63%16,900
2025-12-242,226.02,226.02,202.02,206.0-18.0-0.81%22,500
2025-12-232,204.02,227.02,204.02,224.0+31.0+1.41%24,500
2025-12-222,221.02,221.02,180.02,193.0+10.0+0.46%43,000
2025-12-192,183.02,195.02,175.02,183.0+13.0+0.60%29,400
2025-12-182,175.02,184.02,160.02,170.0-5.0-0.23%23,500
2025-12-172,178.02,178.02,153.02,175.0-3.0-0.14%35,600
2025-12-162,202.02,202.02,178.02,178.0-25.0-1.13%29,400
2025-12-152,194.02,218.02,182.02,203.0+23.0+1.06%35,000
2025-12-122,200.02,201.02,180.02,180.0+4.0+0.18%26,400
2025-12-112,212.02,215.02,174.02,176.0-51.0-2.29%87,800
2025-12-102,198.02,235.02,198.02,227.0+32.0+1.46%52,200
2025-12-092,198.02,223.02,192.02,195.0+35.0+1.62%59,300
2025-12-082,142.02,163.02,142.02,160.0+11.0+0.51%60,000
2025-12-052,193.02,193.02,147.02,149.0-32.0-1.47%37,500
2025-12-042,170.02,183.02,168.02,181.0+10.0+0.46%32,200
2025-12-032,195.02,196.02,171.02,171.0-14.0-0.64%31,500
2025-12-022,229.02,229.02,181.02,185.0-44.0-1.97%26,900
2025-12-012,261.02,261.02,226.02,229.0-23.0-1.02%40,400
2025-11-282,235.02,270.02,234.02,252.0+16.0+0.72%28,100
2025-11-272,259.02,259.02,209.02,236.0-3.0-0.13%33,400
2025-11-262,207.02,244.02,200.02,239.0+56.0+2.57%24,100
2025-11-252,200.02,200.02,174.02,183.0-8.0-0.37%24,400
2025-11-212,115.02,191.02,115.02,191.0+58.0+2.72%22,800
2025-11-202,148.02,157.02,129.02,133.0+4.0+0.19%14,800
2025-11-192,157.02,157.02,065.02,129.0-24.0-1.11%29,200
2025-11-182,195.02,195.02,153.02,153.0-43.0-1.96%19,600
2025-11-172,232.02,232.02,193.02,196.0-26.0-1.17%19,500
2025-11-142,220.02,234.02,208.02,222.0+5.0+0.23%23,600
2025-11-132,224.02,235.02,217.02,217.0+7.0+0.32%20,000
2025-11-122,196.02,214.02,181.02,210.0+29.0+1.33%16,000
2025-11-112,220.02,249.02,169.02,181.0-79.0-3.50%37,800
2025-11-102,270.02,294.02,257.02,260.0-2.0-0.09%23,600
2025-11-072,230.02,263.02,230.02,262.0+32.0+1.43%16,900
2025-11-062,255.02,257.02,224.02,230.0-11.0-0.49%15,500
2025-11-052,258.02,270.02,197.02,241.0-12.0-0.53%19,300
2025-11-042,223.02,280.02,213.02,253.0+58.0+2.64%17,900
2025-10-312,202.02,223.02,184.02,195.0+43.0+2.00%14,000
2025-10-302,208.02,227.02,152.02,152.0-56.0-2.54%28,600
2025-10-292,281.02,282.02,182.02,208.0-76.0-3.33%30,000
2025-10-282,303.02,318.02,283.02,284.0-41.0-1.76%10,500
2025-10-272,388.02,388.02,317.02,325.0+37.0+1.62%20,000
2025-10-242,312.02,312.02,279.02,288.0-18.0-0.78%9,500
2025-10-232,296.02,328.02,296.02,306.0-34.0-1.45%8,300
2025-10-222,314.02,347.02,303.02,340.0+50.0+2.18%11,600
2025-10-212,304.02,313.02,275.02,290.0+36.0+1.60%13,600
2025-10-202,228.02,294.02,228.02,254.0+15.0+0.67%15,400
2025-10-172,259.02,262.02,235.02,239.0-20.0-0.89%6,200
2025-10-162,255.02,274.02,245.02,259.0+4.0+0.18%10,200
2025-10-152,268.02,281.02,236.02,255.0+1.0+0.04%10,600
2025-10-142,241.02,272.02,216.02,254.0-28.0-1.23%15,500
2025-10-102,321.02,323.02,280.02,282.0-66.0-2.81%15,700
2025-10-092,362.02,380.02,340.02,348.0-14.0-0.59%8,800
2025-10-082,363.02,390.02,362.02,362.0-8.0-0.34%8,400
2025-10-072,405.02,405.02,368.02,370.0-35.0-1.46%8,800
2025-10-062,448.02,448.02,367.02,405.0+57.0+2.43%12,700
2025-10-032,304.02,367.02,304.02,348.0+28.0+1.21%11,000
2025-10-022,356.02,367.02,317.02,320.0-13.0-0.56%10,600
2025-10-012,403.02,404.02,333.02,333.0-102.0-4.19%23,800
2025-09-302,448.02,481.02,431.02,435.0-63.0-2.52%19,100
2025-09-292,545.02,545.02,494.02,498.0-44.0-1.73%8,600
2025-09-262,533.02,545.02,516.02,542.0+32.0+1.27%14,100
2025-09-252,564.02,564.02,510.02,510.0-6.0-0.24%14,600
2025-09-242,540.02,540.02,498.02,516.0-18.0-0.71%12,400
2025-09-222,580.02,591.02,534.02,534.0-38.0-1.48%8,600
2025-09-192,528.02,589.02,516.02,572.0+44.0+1.74%20,100
2025-09-182,496.02,533.02,465.02,528.0+61.0+2.47%14,200
2025-09-172,518.02,518.02,463.02,467.0-74.0-2.91%9,700
2025-09-162,492.02,570.02,492.02,541.0+61.0+2.46%12,500
2025-09-122,470.02,495.02,466.02,480.0——8,300

直近120営業日分を表示