農業総合研究所(3541)の株価時系列情報
農業総合研究所(3541)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 501 | 516 | 494 | 516 | 373,100 |
| 2025/07/30 | 489 | 500 | 485 | 499 | 229,000 |
| 2025/07/29 | 502 | 506 | 486 | 488 | 363,200 |
| 2025/07/28 | 490 | 500 | 483 | 498 | 362,800 |
| 2025/07/25 | 499 | 507 | 484 | 487 | 439,100 |
| 2025/07/24 | 517 | 517 | 482 | 497 | 609,700 |
| 2025/07/23 | 481 | 512 | 480 | 500 | 1,149,400 |
| 2025/07/22 | 504 | 504 | 468 | 473 | 914,000 |
| 2025/07/18 | 514 | 535 | 506 | 520 | 1,059,300 |
| 2025/07/17 | 497 | 523 | 483 | 505 | 1,183,700 |
| 2025/07/16 | 526 | 530 | 488 | 496 | 1,087,800 |
| 2025/07/15 | 603 | 604 | 526 | 526 | 1,602,400 |
| 2025/07/14 | 579 | 644 | 571 | 602 | 4,064,900 |
| 2025/07/11 | 562 | 590 | 555 | 579 | 1,519,700 |
| 2025/07/10 | 566 | 604 | 543 | 571 | 3,276,200 |
| 2025/07/09 | 570 | 598 | 540 | 565 | 6,924,400 |
| 2025/07/08 | 433 | 515 | 433 | 515 | 3,624,700 |
| 2025/07/07 | 413 | 437 | 411 | 435 | 2,349,700 |
| 2025/07/04 | 387 | 439 | 381 | 410 | 10,354,500 |
| 2025/07/03 | 330 | 376 | 328 | 371 | 3,725,800 |
| 2025/07/02 | 335 | 338 | 329 | 329 | 206,700 |
| 2025/07/01 | 344 | 347 | 338 | 339 | 175,500 |
| 2025/06/30 | 352 | 358 | 347 | 347 | 164,400 |
| 2025/06/27 | 358 | 358 | 343 | 349 | 142,200 |
| 2025/06/26 | 362 | 363 | 350 | 351 | 195,000 |
| 2025/06/25 | 375 | 375 | 356 | 361 | 262,200 |
| 2025/06/24 | 368 | 373 | 364 | 369 | 171,100 |
| 2025/06/23 | 372 | 372 | 361 | 364 | 277,500 |
| 2025/06/20 | 395 | 402 | 378 | 380 | 397,600 |
| 2025/06/19 | 379 | 400 | 379 | 398 | 774,300 |
| 2025/06/18 | 370 | 382 | 367 | 375 | 408,100 |
| 2025/06/17 | 363 | 406 | 353 | 367 | 1,980,100 |
| 2025/06/16 | 360 | 368 | 353 | 364 | 233,500 |
| 2025/06/13 | 381 | 381 | 357 | 363 | 376,100 |
| 2025/06/12 | 377 | 388 | 377 | 383 | 205,300 |
| 2025/06/11 | 390 | 394 | 374 | 377 | 322,600 |
| 2025/06/10 | 385 | 396 | 376 | 391 | 566,900 |
| 2025/06/09 | 370 | 387 | 360 | 380 | 760,200 |
| 2025/06/06 | 372 | 390 | 366 | 373 | 1,136,000 |
| 2025/06/05 | 375 | 418 | 364 | 372 | 3,789,700 |
| 2025/06/04 | 378 | 387 | 367 | 373 | 676,900 |
| 2025/06/03 | 366 | 383 | 352 | 377 | 1,200,000 |
| 2025/06/02 | 325 | 351 | 325 | 342 | 425,700 |
| 2025/05/30 | 320 | 327 | 317 | 324 | 130,000 |
| 2025/05/29 | 326 | 327 | 320 | 323 | 74,300 |
| 2025/05/28 | 327 | 328 | 322 | 324 | 76,600 |
| 2025/05/27 | 324 | 326 | 322 | 326 | 70,800 |
| 2025/05/26 | 321 | 329 | 319 | 324 | 79,100 |
| 2025/05/23 | 330 | 332 | 322 | 323 | 89,900 |
| 2025/05/22 | 323 | 332 | 319 | 328 | 94,100 |
| 2025/05/21 | 330 | 338 | 323 | 324 | 113,500 |
| 2025/05/20 | 339 | 340 | 329 | 331 | 97,300 |
| 2025/05/19 | 337 | 337 | 326 | 335 | 182,800 |
| 2025/05/16 | 321 | 339 | 317 | 339 | 208,200 |
| 2025/05/15 | 321 | 325 | 317 | 319 | 123,500 |
| 2025/05/14 | 317 | 324 | 308 | 319 | 242,100 |
| 2025/05/13 | 320 | 321 | 313 | 318 | 122,200 |
| 2025/05/12 | 320 | 322 | 313 | 315 | 170,900 |
| 2025/05/09 | 328 | 332 | 318 | 321 | 165,100 |
| 2025/05/08 | 346 | 346 | 328 | 329 | 243,000 |
| 2025/05/07 | 350 | 356 | 347 | 348 | 138,000 |
| 2025/05/02 | 345 | 352 | 344 | 349 | 166,400 |
| 2025/05/01 | 355 | 364 | 344 | 344 | 184,000 |
| 2025/04/30 | 360 | 367 | 351 | 354 | 191,800 |
| 2025/04/28 | 366 | 369 | 357 | 358 | 357,400 |
| 2025/04/25 | 352 | 363 | 352 | 361 | 200,900 |
| 2025/04/24 | 379 | 380 | 348 | 353 | 500,700 |
| 2025/04/23 | 380 | 383 | 369 | 375 | 372,800 |
| 2025/04/22 | 375 | 379 | 370 | 375 | 288,400 |
| 2025/04/21 | 367 | 377 | 362 | 377 | 437,300 |
| 2025/04/18 | 333 | 364 | 332 | 359 | 767,100 |
| 2025/04/17 | 333 | 345 | 331 | 333 | 465,700 |
| 2025/04/16 | 331 | 332 | 317 | 327 | 232,100 |
| 2025/04/15 | 316 | 339 | 308 | 328 | 934,700 |
| 2025/04/14 | 324 | 329 | 322 | 324 | 442,400 |
| 2025/04/11 | 305 | 322 | 303 | 322 | 212,500 |
| 2025/04/10 | 316 | 316 | 306 | 312 | 183,100 |
| 2025/04/09 | 298 | 301 | 285 | 294 | 269,200 |
| 2025/04/08 | 289 | 306 | 288 | 306 | 185,300 |
| 2025/04/07 | 271 | 282 | 267 | 269 | 333,300 |
| 2025/04/04 | 305 | 309 | 289 | 301 | 375,000 |
| 2025/04/03 | 298 | 315 | 298 | 312 | 276,600 |
| 2025/04/02 | 327 | 327 | 314 | 314 | 89,600 |
| 2025/04/01 | 336 | 336 | 323 | 325 | 158,800 |
| 2025/03/31 | 338 | 340 | 330 | 334 | 203,900 |
| 2025/03/28 | 330 | 337 | 330 | 335 | 78,800 |
| 2025/03/27 | 340 | 342 | 331 | 332 | 106,900 |
| 2025/03/26 | 346 | 346 | 340 | 341 | 98,900 |
| 2025/03/25 | 327 | 347 | 327 | 346 | 207,400 |
| 2025/03/24 | 332 | 333 | 326 | 326 | 80,000 |
| 2025/03/21 | 333 | 339 | 329 | 333 | 91,500 |
| 2025/03/19 | 339 | 340 | 331 | 333 | 147,900 |
| 2025/03/18 | 337 | 340 | 333 | 337 | 111,500 |
| 2025/03/17 | 333 | 343 | 333 | 337 | 231,600 |
| 2025/03/14 | 333 | 335 | 329 | 331 | 138,800 |
| 2025/03/13 | 331 | 334 | 325 | 329 | 113,400 |
| 2025/03/12 | 321 | 333 | 321 | 329 | 203,700 |
| 2025/03/11 | 313 | 318 | 303 | 317 | 239,300 |
| 2025/03/10 | 311 | 320 | 308 | 318 | 129,000 |
| 2025/03/07 | 307 | 315 | 307 | 309 | 103,300 |
| 2025/03/06 | 313 | 316 | 307 | 309 | 92,700 |
| 2025/03/05 | 306 | 316 | 304 | 312 | 182,100 |
| 2025/03/04 | 310 | 316 | 303 | 306 | 378,800 |
| 2025/03/03 | 316 | 319 | 313 | 314 | 167,400 |
| 2025/02/28 | 320 | 320 | 306 | 311 | 291,900 |
| 2025/02/27 | 326 | 334 | 322 | 322 | 183,300 |
| 2025/02/26 | 326 | 330 | 322 | 324 | 160,200 |
| 2025/02/25 | 330 | 331 | 320 | 328 | 220,400 |
| 2025/02/21 | 337 | 340 | 329 | 330 | 253,700 |
| 2025/02/20 | 330 | 340 | 328 | 332 | 226,700 |
| 2025/02/19 | 328 | 334 | 326 | 333 | 222,000 |
| 2025/02/18 | 332 | 333 | 324 | 327 | 213,000 |
| 2025/02/17 | 320 | 335 | 316 | 333 | 351,100 |
| 2025/02/14 | 332 | 337 | 316 | 318 | 362,000 |
| 2025/02/13 | 316 | 333 | 312 | 330 | 445,100 |
| 2025/02/12 | 316 | 318 | 314 | 315 | 109,500 |
| 2025/02/10 | 309 | 317 | 309 | 317 | 128,000 |
| 2025/02/07 | 314 | 320 | 306 | 309 | 201,700 |
| 2025/02/06 | 304 | 315 | 304 | 314 | 191,600 |
| 2025/02/05 | 313 | 317 | 305 | 306 | 252,600 |
| 2025/02/04 | 314 | 319 | 309 | 315 | 215,200 |
| 2025/02/03 | 317 | 320 | 309 | 315 | 366,700 |
| 2025/01/31 | 323 | 323 | 314 | 314 | 264,600 |
| 2025/01/30 | 311 | 326 | 310 | 323 | 374,500 |
| 2025/01/29 | 327 | 327 | 308 | 313 | 414,100 |
| 2025/01/28 | 300 | 320 | 300 | 320 | 478,000 |
| 2025/01/27 | 303 | 306 | 299 | 301 | 226,800 |
| 2025/01/24 | 297 | 304 | 296 | 299 | 351,100 |
| 2025/01/23 | 297 | 304 | 297 | 301 | 224,600 |
| 2025/01/22 | 302 | 308 | 294 | 299 | 347,300 |
| 2025/01/21 | 302 | 302 | 289 | 298 | 379,000 |
| 2025/01/20 | 301 | 310 | 294 | 294 | 592,500 |
| 2025/01/17 | 290 | 302 | 286 | 301 | 458,800 |
| 2025/01/16 | 294 | 304 | 286 | 295 | 1,123,900 |
| 2025/01/15 | 282 | 309 | 281 | 293 | 2,510,100 |
| 2025/01/14 | 283 | 299 | 270 | 290 | 4,636,700 |
| 2025/01/10 | 248 | 252 | 245 | 248 | 151,400 |
| 2025/01/09 | 248 | 250 | 245 | 250 | 71,400 |
| 2025/01/08 | 244 | 255 | 244 | 248 | 123,600 |
| 2025/01/07 | 243 | 247 | 240 | 244 | 49,000 |
| 2025/01/06 | 249 | 251 | 242 | 243 | 69,400 |
| 2024/12/30 | 239 | 248 | 239 | 246 | 53,400 |
| 2024/12/27 | 235 | 243 | 235 | 242 | 52,600 |
| 2024/12/26 | 233 | 239 | 233 | 236 | 152,200 |
| 2024/12/25 | 238 | 239 | 233 | 233 | 85,000 |
| 2024/12/24 | 236 | 239 | 231 | 238 | 128,900 |
| 2024/12/23 | 245 | 245 | 238 | 240 | 101,000 |
| 2024/12/20 | 246 | 249 | 242 | 243 | 115,700 |
| 2024/12/19 | 248 | 251 | 244 | 246 | 89,000 |
| 2024/12/18 | 248 | 252 | 248 | 248 | 54,500 |
| 2024/12/17 | 249 | 253 | 247 | 249 | 52,000 |
| 2024/12/16 | 260 | 260 | 249 | 249 | 112,200 |
| 2024/12/13 | 263 | 263 | 258 | 259 | 60,100 |
| 2024/12/12 | 262 | 265 | 261 | 263 | 60,700 |
| 2024/12/11 | 264 | 267 | 262 | 262 | 43,700 |
| 2024/12/10 | 266 | 268 | 264 | 264 | 36,000 |
| 2024/12/09 | 260 | 268 | 260 | 267 | 106,200 |
| 2024/12/06 | 259 | 262 | 256 | 261 | 51,400 |
| 2024/12/05 | 261 | 261 | 257 | 258 | 68,500 |
| 2024/12/04 | 265 | 265 | 259 | 260 | 105,200 |
| 2024/12/03 | 264 | 267 | 263 | 265 | 64,200 |
| 2024/12/02 | 271 | 271 | 261 | 264 | 152,300 |
| 2024/11/29 | 269 | 272 | 268 | 272 | 106,100 |
| 2024/11/28 | 266 | 273 | 266 | 272 | 150,200 |
| 2024/11/27 | 265 | 269 | 264 | 265 | 76,000 |
| 2024/11/26 | 270 | 270 | 262 | 265 | 103,300 |
| 2024/11/25 | 260 | 269 | 260 | 267 | 157,300 |
| 2024/11/22 | 260 | 260 | 256 | 260 | 56,300 |
| 2024/11/21 | 257 | 261 | 257 | 260 | 38,300 |
| 2024/11/20 | 259 | 263 | 257 | 257 | 87,100 |
| 2024/11/19 | 257 | 260 | 257 | 259 | 38,300 |
| 2024/11/18 | 252 | 261 | 252 | 257 | 70,500 |
| 2024/11/15 | 253 | 258 | 252 | 253 | 89,600 |
| 2024/11/14 | 257 | 259 | 253 | 253 | 59,100 |
| 2024/11/13 | 257 | 260 | 255 | 258 | 60,800 |
| 2024/11/12 | 257 | 259 | 255 | 259 | 63,800 |
| 2024/11/11 | 255 | 258 | 253 | 258 | 75,200 |
| 2024/11/08 | 256 | 260 | 254 | 255 | 74,800 |
| 2024/11/07 | 256 | 259 | 253 | 255 | 105,400 |
| 2024/11/06 | 254 | 261 | 253 | 255 | 123,600 |
| 2024/11/05 | 252 | 256 | 250 | 254 | 83,900 |
| 2024/11/01 | 258 | 259 | 250 | 250 | 148,300 |
| 2024/10/31 | 253 | 260 | 252 | 260 | 105,400 |
| 2024/10/30 | 255 | 256 | 251 | 253 | 125,400 |
| 2024/10/29 | 255 | 260 | 254 | 256 | 94,800 |
| 2024/10/28 | 244 | 261 | 244 | 257 | 233,100 |
| 2024/10/25 | 250 | 251 | 241 | 245 | 284,900 |
| 2024/10/24 | 253 | 253 | 248 | 250 | 227,300 |
| 2024/10/23 | 259 | 262 | 255 | 255 | 179,400 |
| 2024/10/22 | 268 | 268 | 259 | 259 | 156,100 |
| 2024/10/21 | 265 | 271 | 262 | 268 | 197,300 |
| 2024/10/18 | 260 | 267 | 259 | 263 | 170,000 |
| 2024/10/17 | 261 | 265 | 260 | 261 | 89,200 |
| 2024/10/16 | 274 | 279 | 261 | 261 | 441,300 |
| 2024/10/15 | 268 | 284 | 261 | 280 | 604,300 |
| 2024/10/11 | 265 | 268 | 262 | 266 | 320,700 |
| 2024/10/10 | 280 | 280 | 265 | 267 | 681,300 |
| 2024/10/09 | 283 | 289 | 281 | 282 | 279,000 |
| 2024/10/08 | 279 | 287 | 278 | 285 | 313,300 |
| 2024/10/07 | 288 | 288 | 280 | 282 | 364,500 |