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 |
---|---|---|---|---|---|
2024/04/18 | 282 | 291 | 282 | 284 | 65,200 |
2024/04/17 | 281 | 284 | 277 | 278 | 42,700 |
2024/04/16 | 283 | 287 | 277 | 278 | 43,100 |
2024/04/15 | 284 | 286 | 279 | 286 | 79,000 |
2024/04/12 | 295 | 295 | 283 | 285 | 117,900 |
2024/04/11 | 291 | 297 | 286 | 293 | 124,400 |
2024/04/10 | 289 | 292 | 288 | 288 | 21,000 |
2024/04/09 | 290 | 292 | 287 | 292 | 40,200 |
2024/04/08 | 293 | 293 | 285 | 287 | 34,500 |
2024/04/05 | 289 | 291 | 284 | 291 | 36,100 |
2024/04/04 | 291 | 292 | 288 | 290 | 26,400 |
2024/04/03 | 281 | 289 | 281 | 289 | 13,300 |
2024/04/02 | 291 | 291 | 283 | 284 | 54,900 |
2024/04/01 | 293 | 295 | 290 | 292 | 75,700 |
2024/03/29 | 290 | 295 | 285 | 295 | 59,300 |
2024/03/28 | 294 | 294 | 290 | 293 | 28,700 |
2024/03/27 | 290 | 293 | 283 | 293 | 68,800 |
2024/03/26 | 295 | 295 | 290 | 291 | 22,500 |
2024/03/25 | 291 | 295 | 288 | 295 | 53,700 |
2024/03/22 | 293 | 294 | 288 | 294 | 37,600 |
2024/03/21 | 283 | 296 | 280 | 295 | 100,000 |
2024/03/19 | 280 | 280 | 277 | 279 | 16,800 |
2024/03/18 | 271 | 281 | 271 | 280 | 31,000 |
2024/03/15 | 271 | 275 | 270 | 275 | 15,400 |
2024/03/14 | 270 | 275 | 270 | 270 | 25,800 |
2024/03/13 | 279 | 281 | 270 | 270 | 47,900 |
2024/03/12 | 271 | 278 | 270 | 278 | 33,000 |
2024/03/11 | 276 | 277 | 271 | 271 | 30,900 |
2024/03/08 | 276 | 281 | 276 | 277 | 45,000 |
2024/03/07 | 291 | 291 | 280 | 280 | 52,500 |
2024/03/06 | 281 | 290 | 280 | 289 | 35,900 |
2024/03/05 | 280 | 284 | 276 | 284 | 44,200 |
2024/03/04 | 285 | 288 | 281 | 281 | 37,200 |
2024/03/01 | 287 | 290 | 285 | 285 | 20,700 |
2024/02/29 | 293 | 293 | 285 | 285 | 39,000 |
2024/02/28 | 289 | 301 | 289 | 295 | 79,600 |
2024/02/27 | 292 | 292 | 284 | 287 | 65,300 |
2024/02/26 | 281 | 293 | 280 | 288 | 81,900 |
2024/02/22 | 287 | 287 | 278 | 278 | 94,400 |
2024/02/21 | 273 | 295 | 273 | 287 | 238,700 |
2024/02/20 | 274 | 275 | 272 | 272 | 23,400 |
2024/02/19 | 267 | 274 | 267 | 274 | 17,500 |
2024/02/16 | 262 | 270 | 261 | 267 | 57,000 |
2024/02/15 | 264 | 269 | 262 | 262 | 64,700 |
2024/02/14 | 273 | 274 | 265 | 266 | 61,300 |
2024/02/13 | 274 | 278 | 272 | 277 | 63,900 |
2024/02/09 | 272 | 281 | 272 | 278 | 43,100 |
2024/02/08 | 274 | 275 | 268 | 272 | 48,100 |
2024/02/07 | 275 | 277 | 272 | 275 | 82,000 |
2024/02/06 | 281 | 282 | 274 | 275 | 79,700 |
2024/02/05 | 280 | 286 | 278 | 284 | 44,500 |
2024/02/02 | 273 | 281 | 273 | 280 | 36,000 |
2024/02/01 | 276 | 280 | 274 | 274 | 58,800 |
2024/01/31 | 279 | 286 | 277 | 277 | 79,800 |
2024/01/30 | 279 | 281 | 275 | 278 | 69,500 |
2024/01/29 | 276 | 284 | 272 | 278 | 157,700 |
2024/01/26 | 263 | 275 | 262 | 274 | 154,500 |
2024/01/25 | 265 | 265 | 255 | 263 | 93,600 |
2024/01/24 | 254 | 265 | 254 | 265 | 108,000 |
2024/01/23 | 254 | 258 | 252 | 254 | 51,500 |
2024/01/22 | 257 | 260 | 253 | 256 | 72,000 |
2024/01/19 | 253 | 259 | 253 | 257 | 70,100 |
2024/01/18 | 252 | 259 | 251 | 253 | 91,900 |
2024/01/17 | 263 | 263 | 254 | 255 | 99,100 |
2024/01/16 | 261 | 266 | 260 | 260 | 109,900 |
2024/01/15 | 270 | 272 | 261 | 262 | 210,800 |
2024/01/12 | 276 | 282 | 271 | 280 | 165,400 |
2024/01/11 | 281 | 283 | 279 | 280 | 44,600 |
2024/01/10 | 285 | 286 | 279 | 280 | 66,600 |
2024/01/09 | 283 | 288 | 282 | 284 | 74,000 |
2024/01/05 | 292 | 292 | 280 | 284 | 62,900 |
2024/01/04 | 292 | 295 | 285 | 292 | 57,000 |
2023/12/29 | 294 | 294 | 286 | 287 | 71,600 |
2023/12/28 | 287 | 303 | 284 | 295 | 188,100 |
2023/12/27 | 280 | 296 | 270 | 291 | 400,100 |
2023/12/26 | 257 | 296 | 257 | 282 | 636,900 |
2023/12/25 | 258 | 260 | 255 | 256 | 95,900 |
2023/12/22 | 266 | 269 | 260 | 261 | 107,900 |
2023/12/21 | 269 | 272 | 265 | 266 | 57,800 |
2023/12/20 | 267 | 279 | 267 | 272 | 82,100 |
2023/12/19 | 275 | 276 | 266 | 268 | 131,500 |
2023/12/18 | 277 | 278 | 273 | 278 | 17,500 |
2023/12/15 | 271 | 281 | 270 | 277 | 55,100 |
2023/12/14 | 273 | 277 | 270 | 271 | 54,500 |
2023/12/13 | 272 | 275 | 271 | 272 | 61,600 |
2023/12/12 | 272 | 275 | 270 | 270 | 64,400 |
2023/12/11 | 276 | 278 | 269 | 271 | 119,000 |
2023/12/08 | 285 | 285 | 277 | 278 | 140,200 |
2023/12/07 | 290 | 291 | 285 | 287 | 62,300 |
2023/12/06 | 291 | 293 | 290 | 291 | 40,700 |
2023/12/05 | 292 | 294 | 290 | 291 | 49,100 |
2023/12/04 | 295 | 296 | 292 | 295 | 27,800 |
2023/12/01 | 296 | 299 | 294 | 295 | 42,000 |
2023/11/30 | 295 | 300 | 295 | 300 | 21,900 |
2023/11/29 | 298 | 299 | 296 | 298 | 27,200 |
2023/11/28 | 296 | 301 | 296 | 296 | 37,800 |
2023/11/27 | 305 | 307 | 290 | 298 | 97,900 |
2023/11/24 | 319 | 319 | 304 | 304 | 77,000 |
2023/11/22 | 298 | 315 | 298 | 311 | 97,100 |
2023/11/21 | 296 | 301 | 296 | 298 | 22,000 |
2023/11/20 | 296 | 300 | 294 | 299 | 19,200 |
2023/11/17 | 294 | 297 | 293 | 296 | 29,200 |
2023/11/16 | 297 | 299 | 295 | 296 | 29,100 |
2023/11/15 | 297 | 299 | 294 | 299 | 42,800 |
2023/11/14 | 299 | 299 | 294 | 297 | 22,700 |
2023/11/13 | 296 | 299 | 295 | 296 | 17,000 |
2023/11/10 | 298 | 300 | 294 | 296 | 43,800 |
2023/11/09 | 303 | 304 | 298 | 299 | 32,900 |
2023/11/08 | 308 | 308 | 300 | 301 | 25,700 |
2023/11/07 | 307 | 307 | 302 | 305 | 13,000 |
2023/11/06 | 305 | 309 | 303 | 305 | 64,800 |
2023/11/02 | 303 | 303 | 298 | 300 | 23,500 |
2023/11/01 | 297 | 303 | 297 | 303 | 26,400 |
2023/10/31 | 294 | 300 | 289 | 297 | 41,800 |
2023/10/30 | 299 | 299 | 293 | 294 | 43,400 |
2023/10/27 | 298 | 305 | 291 | 299 | 88,500 |
2023/10/26 | 301 | 303 | 296 | 297 | 47,700 |
2023/10/25 | 307 | 309 | 301 | 302 | 36,900 |
2023/10/24 | 304 | 309 | 295 | 309 | 67,700 |
2023/10/23 | 316 | 317 | 303 | 304 | 61,900 |
2023/10/20 | 318 | 318 | 315 | 317 | 31,000 |
2023/10/19 | 318 | 329 | 318 | 320 | 29,600 |
2023/10/18 | 318 | 329 | 317 | 324 | 87,300 |
2023/10/17 | 319 | 322 | 315 | 318 | 54,500 |
2023/10/16 | 323 | 323 | 316 | 319 | 44,400 |
2023/10/13 | 329 | 332 | 315 | 325 | 287,000 |
2023/10/12 | 309 | 319 | 309 | 317 | 87,000 |
2023/10/11 | 312 | 314 | 310 | 311 | 43,800 |
2023/10/10 | 312 | 320 | 311 | 314 | 55,400 |
2023/10/06 | 308 | 312 | 307 | 311 | 26,600 |
2023/10/05 | 308 | 316 | 308 | 309 | 46,100 |
2023/10/04 | 321 | 322 | 306 | 306 | 66,500 |
2023/10/03 | 327 | 327 | 324 | 324 | 37,600 |
2023/10/02 | 328 | 332 | 327 | 327 | 30,200 |
2023/09/29 | 334 | 336 | 328 | 328 | 56,200 |
2023/09/28 | 338 | 340 | 333 | 334 | 21,300 |
2023/09/27 | 333 | 343 | 333 | 343 | 29,200 |
2023/09/26 | 331 | 337 | 331 | 334 | 17,100 |
2023/09/25 | 328 | 334 | 328 | 332 | 23,100 |
2023/09/22 | 324 | 329 | 323 | 329 | 30,700 |
2023/09/21 | 330 | 331 | 327 | 327 | 42,600 |
2023/09/20 | 331 | 333 | 330 | 332 | 15,600 |
2023/09/19 | 334 | 334 | 331 | 333 | 24,000 |
2023/09/15 | 333 | 337 | 331 | 333 | 35,200 |
2023/09/14 | 331 | 334 | 330 | 334 | 15,000 |
2023/09/13 | 333 | 335 | 331 | 332 | 10,900 |
2023/09/12 | 333 | 334 | 330 | 330 | 11,700 |
2023/09/11 | 333 | 336 | 330 | 330 | 31,400 |
2023/09/08 | 333 | 337 | 333 | 335 | 30,600 |
2023/09/07 | 345 | 345 | 334 | 336 | 40,500 |
2023/09/06 | 333 | 346 | 333 | 341 | 70,800 |
2023/09/05 | 330 | 339 | 329 | 333 | 54,700 |
2023/09/04 | 334 | 335 | 327 | 333 | 60,700 |
2023/09/01 | 330 | 336 | 330 | 336 | 20,300 |
2023/08/31 | 338 | 339 | 330 | 332 | 64,100 |
2023/08/30 | 340 | 340 | 335 | 335 | 18,000 |
2023/08/29 | 335 | 338 | 334 | 338 | 14,700 |
2023/08/28 | 340 | 342 | 334 | 335 | 30,700 |
2023/08/25 | 340 | 341 | 335 | 340 | 40,400 |
2023/08/24 | 339 | 340 | 335 | 337 | 17,300 |
2023/08/23 | 331 | 339 | 331 | 336 | 30,700 |
2023/08/22 | 331 | 333 | 327 | 330 | 26,000 |
2023/08/21 | 327 | 331 | 323 | 327 | 34,700 |
2023/08/18 | 326 | 331 | 324 | 324 | 35,400 |
2023/08/17 | 331 | 333 | 323 | 330 | 48,300 |
2023/08/16 | 332 | 338 | 331 | 333 | 35,200 |
2023/08/15 | 342 | 342 | 334 | 334 | 62,700 |
2023/08/14 | 349 | 351 | 342 | 342 | 58,500 |
2023/08/10 | 348 | 350 | 347 | 348 | 17,000 |
2023/08/09 | 350 | 350 | 345 | 348 | 16,000 |
2023/08/08 | 347 | 353 | 347 | 350 | 38,700 |
2023/08/07 | 340 | 347 | 340 | 347 | 25,700 |
2023/08/04 | 340 | 345 | 335 | 345 | 70,200 |
2023/08/03 | 350 | 350 | 342 | 342 | 71,300 |
2023/08/02 | 356 | 358 | 350 | 351 | 44,000 |
2023/08/01 | 354 | 361 | 354 | 360 | 60,400 |
2023/07/31 | 357 | 357 | 351 | 352 | 34,000 |
2023/07/28 | 357 | 358 | 351 | 354 | 67,200 |
2023/07/27 | 357 | 360 | 356 | 359 | 25,000 |
2023/07/26 | 358 | 359 | 355 | 358 | 26,400 |
2023/07/25 | 360 | 360 | 355 | 357 | 41,800 |
2023/07/24 | 355 | 360 | 355 | 360 | 45,200 |
2023/07/21 | 358 | 360 | 355 | 355 | 61,400 |
2023/07/20 | 367 | 370 | 359 | 359 | 117,700 |
2023/07/19 | 366 | 381 | 365 | 369 | 127,800 |
2023/07/18 | 369 | 376 | 362 | 362 | 155,700 |
2023/07/14 | 377 | 389 | 366 | 371 | 340,400 |
2023/07/13 | 407 | 409 | 384 | 409 | 264,400 |
2023/07/12 | 408 | 408 | 400 | 407 | 59,100 |
2023/07/11 | 409 | 410 | 404 | 404 | 49,700 |
2023/07/10 | 408 | 413 | 405 | 408 | 63,900 |
2023/07/07 | 399 | 412 | 399 | 407 | 72,000 |
2023/07/06 | 402 | 405 | 398 | 403 | 73,100 |
2023/07/05 | 405 | 407 | 403 | 404 | 23,200 |
2023/07/04 | 404 | 408 | 403 | 404 | 18,500 |
2023/07/03 | 406 | 411 | 404 | 404 | 45,200 |
2023/06/30 | 404 | 406 | 401 | 406 | 43,300 |
2023/06/29 | 409 | 411 | 403 | 406 | 41,400 |
2023/06/28 | 403 | 409 | 403 | 407 | 39,200 |
2023/06/27 | 400 | 403 | 395 | 403 | 40,200 |