OATアグリの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 1,601.0 1,631.0 1,585.0 1,627.0 1,627.0 8,100
2017/06/22 1,610.0 1,634.0 1,597.0 1,601.0 1,601.0 8,800
2017/06/21 1,600.0 1,609.0 1,576.0 1,601.0 1,601.0 4,200
2017/06/20 1,614.0 1,614.0 1,567.0 1,574.0 1,574.0 5,700
2017/06/19 1,619.0 1,619.0 1,576.0 1,591.0 1,591.0 4,000
2017/06/16 1,562.0 1,590.0 1,562.0 1,588.0 1,588.0 4,400
2017/06/15 1,580.0 1,591.0 1,562.0 1,562.0 1,562.0 6,800
2017/06/14 1,588.0 1,605.0 1,551.0 1,582.0 1,582.0 10,000
2017/06/13 1,540.0 1,563.0 1,540.0 1,548.0 1,548.0 4,800
2017/06/12 1,575.0 1,575.0 1,540.0 1,541.0 1,541.0 6,200
2017/06/09 1,553.0 1,567.0 1,550.0 1,557.0 1,557.0 4,100
2017/06/08 1,590.0 1,590.0 1,558.0 1,558.0 1,558.0 5,700
2017/06/07 1,584.0 1,584.0 1,561.0 1,575.0 1,575.0 4,000
2017/06/06 1,612.0 1,612.0 1,555.0 1,584.0 1,584.0 8,100
2017/06/05 1,600.0 1,637.0 1,600.0 1,616.0 1,616.0 5,900
2017/06/02 1,639.0 1,639.0 1,620.0 1,634.0 1,634.0 6,700
2017/06/01 1,615.0 1,638.0 1,615.0 1,630.0 1,630.0 4,400
2017/05/31 1,610.0 1,621.0 1,600.0 1,615.0 1,615.0 12,800
2017/05/30 1,610.0 1,610.0 1,585.0 1,604.0 1,604.0 9,600
2017/05/29 1,591.0 1,610.0 1,588.0 1,605.0 1,605.0 5,100
2017/05/26 1,607.0 1,607.0 1,580.0 1,584.0 1,584.0 6,700
2017/05/25 1,635.0 1,635.0 1,603.0 1,607.0 1,607.0 3,600
2017/05/24 1,584.0 1,603.0 1,582.0 1,597.0 1,597.0 7,200
2017/05/23 1,634.0 1,637.0 1,595.0 1,600.0 1,600.0 16,200
2017/05/22 1,618.0 1,627.0 1,610.0 1,626.0 1,626.0 10,100
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 0.69 9.32 1.84 1.84 1,627.0 1,627.0 8,100
2017/06/22 0.68 9.17 1.81 1.87 1,601.0 1,601.0 8,800
2017/06/21 0.68 9.17 1.81 1.87 1,601.0 1,601.0 4,200
2017/06/20 0.67 9.01 1.78 1.90 1,574.0 1,574.0 5,700
2017/06/19 0.68 9.11 1.80 1.88 1,591.0 1,591.0 4,000
2017/06/16 0.67 9.09 1.79 1.88 1,588.0 1,588.0 4,400
2017/06/15 0.66 8.95 1.76 1.92 1,562.0 1,562.0 6,800
2017/06/14 0.67 9.06 1.79 1.89 1,582.0 1,582.0 10,000
2017/06/13 0.66 8.87 1.75 1.93 1,548.0 1,548.0 4,800
2017/06/12 0.65 8.83 1.74 1.94 1,541.0 1,541.0 6,200
2017/06/09 0.66 8.92 1.76 1.92 1,557.0 1,557.0 4,100
2017/06/08 0.66 8.92 1.76 1.92 1,558.0 1,558.0 5,700
2017/06/07 0.67 9.02 1.78 1.90 1,575.0 1,575.0 4,000
2017/06/06 0.67 9.07 1.79 1.89 1,584.0 1,584.0 8,100
2017/06/05 0.69 9.26 1.82 1.85 1,616.0 1,616.0 5,900
2017/06/02 0.69 9.36 1.84 1.83 1,634.0 1,634.0 6,700
2017/06/01 0.69 9.34 1.84 1.84 1,630.0 1,630.0 4,400
2017/05/31 0.69 9.25 1.82 1.85 1,615.0 1,615.0 12,800
2017/05/30 0.68 9.19 1.81 1.87 1,604.0 1,604.0 9,600
2017/05/29 0.68 9.19 1.81 1.86 1,605.0 1,605.0 5,100
2017/05/26 0.67 9.07 1.79 1.89 1,584.0 1,584.0 6,700
2017/05/25 0.68 9.20 1.81 1.86 1,607.0 1,607.0 3,600
2017/05/24 0.68 9.15 1.80 1.87 1,597.0 1,597.0 7,200
2017/05/23 0.68 9.16 1.81 1.87 1,600.0 1,600.0 16,200
2017/05/22 0.69 9.31 1.84 1.84 1,626.0 1,626.0 10,100
« 前へ 1

OATアグリオ あなたの予想は?

OATアグリの株価時系列データ
【4979】OATアグリ
あなたの予想を投稿してみましょう
メニュー
OATアグリの関連ワード
最新24時間の予想傾向(%)
売り優勢
+14.3%(前日比)

予想投稿数 比率(%)

70.0 30.0
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック