日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 643 653 637 643 139,300
2020/12/29 644 660 636 646 228,800
2020/12/28 651 659 625 635 371,900
2020/12/25 651 666 638 647 171,000
2020/12/24 653 660 644 656 157,900
2020/12/23 639 662 636 659 218,100
2020/12/22 646 647 625 632 459,200
2020/12/21 664 674 647 653 228,600
2020/12/18 682 689 662 666 214,400
2020/12/17 716 716 675 683 325,600
2020/12/16 703 715 689 714 318,400
2020/12/15 693 700 671 694 273,200
2020/12/14 685 696 668 686 239,000
2020/12/11 664 671 657 669 137,200
2020/12/10 656 669 651 656 130,000
2020/12/09 677 696 659 669 252,100
2020/12/08 636 685 632 682 438,600
2020/12/07 670 674 632 636 482,700
2020/12/04 682 692 658 669 462,300
2020/12/03 722 722 689 689 419,200
2020/12/02 722 737 714 716 230,000
2020/12/01 724 732 708 723 268,500
2020/11/30 712 725 705 722 345,600
2020/11/27 738 739 720 721 270,900
2020/11/26 735 755 728 731 193,200
2020/11/25 746 753 722 740 299,800
2020/11/24 743 766 736 746 317,700
2020/11/20 728 735 712 733 220,000
2020/11/19 733 735 711 729 335,400
2020/11/18 730 752 728 733 349,200
2020/11/17 788 795 720 735 925,900
2020/11/16 791 810 778 800 474,000
2020/11/13 766 810 762 788 569,400
2020/11/12 782 802 753 765 561,200
2020/11/11 755 781 744 768 507,800
2020/11/10 788 794 744 763 676,600
2020/11/09 754 817 751 803 838,400
2020/11/06 760 784 739 745 524,400
2020/11/05 752 763 723 751 714,700
2020/11/04 737 767 724 758 606,700
2020/11/02 731 753 711 722 729,800
2020/10/30 763 780 701 719 1,173,100
2020/10/29 781 808 760 775 772,100
2020/10/28 823 855 777 800 839,100
2020/10/27 822 859 806 827 1,114,500
2020/10/26 890 909 851 852 928,100
2020/10/23 913 917 839 888 2,182,500
2020/10/22 990 1,000 916 933 2,049,100
2020/10/21 1,017 1,093 977 999 6,439,500
2020/10/20 946 1,023 922 1,014 3,781,100
2020/10/19 980 1,008 911 921 5,412,300
2020/10/16 956 1,150 943 1,013 19,286,100
2020/10/15 1,001 1,001 994 1,001 1,435,800
2020/10/14 845 852 819 851 475,700
2020/10/13 851 872 837 842 519,700
2020/10/12 839 874 826 854 1,026,200
2020/10/09 806 816 782 805 552,100
2020/10/08 840 884 812 815 2,610,400
2020/10/07 735 770 735 769 387,400
2020/10/06 738 750 708 742 351,400
2020/10/05 733 751 726 735 312,600
2020/10/02 746 773 701 718 593,900
2020/09/30 706 770 703 751 1,013,400
2020/09/29 693 713 692 707 235,500
2020/09/28 717 739 680 695 480,900
2020/09/25 659 726 658 720 576,800
2020/09/24 708 708 656 659 521,700
2020/09/23 698 724 693 721 368,000
2020/09/18 719 727 687 692 377,100
2020/09/17 718 737 701 705 398,300
2020/09/16 730 765 704 722 860,700
2020/09/15 688 734 674 730 1,074,900
2020/09/14 620 705 606 694 1,034,500
2020/09/11 595 620 574 618 391,400
2020/09/10 625 633 589 595 458,900
2020/09/09 630 647 614 625 393,800
2020/09/08 624 655 614 646 707,600
2020/09/07 639 652 592 607 583,600
2020/09/04 605 638 591 628 743,700
2020/09/03 590 628 571 622 1,047,400
2020/09/02 564 605 550 576 975,500
2020/09/01 528 565 528 565 995,600
2020/08/31 518 530 507 518 290,100
2020/08/28 529 536 485 501 903,200
2020/08/27 470 518 467 509 516,500
2020/08/26 464 475 459 473 50,400
2020/08/25 475 478 461 463 53,700
2020/08/24 468 472 460 472 64,200
2020/08/21 476 483 458 461 129,600
2020/08/20 475 486 467 479 125,600
2020/08/19 440 479 440 478 205,100
2020/08/18 433 445 433 442 92,800
2020/08/17 441 441 432 437 74,800
2020/08/14 442 446 440 443 74,100
2020/08/13 444 445 440 442 45,700
2020/08/12 454 461 439 447 144,200
2020/08/11 457 459 450 452 48,900
2020/08/07 450 456 447 455 58,500
2020/08/06 453 458 450 452 41,000
2020/08/05 451 456 450 452 44,400
2020/08/04 446 460 446 457 80,200
2020/08/03 438 453 438 445 65,900
2020/07/31 468 469 434 443 296,600
2020/07/30 461 477 459 470 144,500
2020/07/29 463 464 455 456 48,400
2020/07/28 468 470 460 462 55,100
2020/07/27 460 468 455 467 59,300
2020/07/22 476 478 456 465 153,300
2020/07/21 471 483 471 476 72,000
2020/07/20 474 478 461 476 75,800
2020/07/17 481 486 469 474 100,200
2020/07/16 492 503 475 484 194,400
2020/07/15 499 535 486 495 457,400
2020/07/14 504 505 489 495 122,000
2020/07/13 497 504 481 499 182,700
2020/07/10 495 500 469 474 216,700
2020/07/09 509 520 490 500 257,400
2020/07/08 495 510 485 506 132,800
2020/07/07 475 496 473 494 136,700
2020/07/06 466 482 461 473 93,200
2020/07/03 453 475 445 465 142,100
2020/07/02 495 497 446 450 370,300
2020/07/01 488 536 478 492 1,481,600
2020/06/30 476 476 457 460 103,300
2020/06/29 452 489 452 468 272,400
2020/06/26 471 475 453 453 136,000
2020/06/25 460 471 456 470 115,200
2020/06/24 459 463 456 460 61,100
2020/06/23 464 474 451 451 183,700
2020/06/22 437 465 437 457 136,300
2020/06/19 430 445 430 443 77,500
2020/06/18 438 438 425 432 45,800
2020/06/17 435 441 432 439 54,400
2020/06/16 413 443 413 442 167,800
2020/06/15 431 433 404 405 169,700
2020/06/12 411 435 411 431 220,200
2020/06/11 462 462 441 443 174,400
2020/06/10 462 466 460 466 42,800
2020/06/09 469 478 458 466 144,700
2020/06/08 469 475 462 467 98,000
2020/06/05 455 472 450 469 141,600
2020/06/04 459 471 451 455 171,800
2020/06/03 469 470 453 454 186,000
2020/06/02 465 475 463 469 144,900
2020/06/01 474 474 459 464 206,800
2020/05/29 488 488 470 474 201,300
2020/05/28 488 516 485 490 413,600
2020/05/27 480 498 468 488 251,800
2020/05/26 488 488 461 483 384,500
2020/05/25 484 494 473 490 333,800
2020/05/22 453 472 448 461 308,600
2020/05/21 439 452 436 448 156,300
2020/05/20 432 447 427 439 105,200
2020/05/19 449 452 433 436 103,000
2020/05/18 429 455 427 445 210,500
2020/05/15 431 441 420 429 141,000
2020/05/14 433 447 427 431 163,400
2020/05/13 437 454 428 438 200,700
2020/05/12 435 460 427 440 326,600
2020/05/11 430 443 419 435 187,800
2020/05/08 440 443 416 433 259,100
2020/05/07 432 449 429 437 190,200
2020/05/01 441 450 431 435 241,400
2020/04/30 456 466 441 447 294,000
2020/04/28 438 468 430 453 471,800
2020/04/27 443 452 436 439 213,700
2020/04/24 450 452 430 436 178,100
2020/04/23 450 470 445 455 299,100
2020/04/22 455 462 416 444 488,000
2020/04/21 477 493 422 463 1,087,100
2020/04/20 516 540 469 469 1,641,600
2020/04/17 503 507 451 466 2,149,200
2020/04/16 425 479 412 479 1,382,700
2020/04/15 405 413 394 399 490,100
2020/04/14 395 465 390 418 1,675,300
2020/04/13 444 467 426 427 703,200
2020/04/10 483 486 433 452 1,840,800
2020/04/09 411 475 408 475 2,648,700
2020/04/08 405 419 372 395 1,164,800
2020/04/07 405 429 393 429 1,091,400
2020/04/06 269 349 261 349 808,400
2020/04/03 282 291 269 269 87,100
2020/04/02 290 306 281 284 95,500
2020/04/01 270 327 264 287 214,900
2020/03/31 275 292 262 274 190,400
2020/03/30 283 286 258 267 139,400
2020/03/27 304 323 288 288 162,500
2020/03/26 323 323 292 296 160,700
2020/03/25 339 347 322 324 208,800
2020/03/24 302 335 284 331 554,000
2020/03/23 248 320 244 316 563,700
2020/03/19 276 278 240 240 145,100
2020/03/18 265 292 263 268 180,700
2020/03/17 234 264 229 264 143,900
2020/03/16 244 280 230 242 163,400
2020/03/13 225 244 219 237 294,900
2020/03/12 294 299 270 273 141,700
2020/03/11 313 317 295 295 126,300
2020/03/10 277 306 266 297 256,500
2020/03/09 350 352 302 317 181,500
2020/03/06 383 386 366 368 53,500
2020/03/05 397 402 388 391 43,600
2020/03/04 366 393 366 392 44,600
2020/03/03 410 410 378 379 78,400
2020/03/02 349 403 349 393 165,900
2020/02/28 387 389 350 355 233,100
2020/02/27 421 431 397 399 114,500
2020/02/26 430 437 413 425 73,600
2020/02/25 430 448 430 435 151,400
2020/02/21 471 488 470 470 46,800
2020/02/20 483 497 481 482 42,300
2020/02/19 462 489 462 482 46,300
2020/02/18 489 491 461 463 94,100
2020/02/17 500 501 489 490 116,800
2020/02/14 508 508 503 504 46,800
2020/02/13 509 509 506 509 23,400
2020/02/12 513 513 506 506 25,800
2020/02/10 514 514 507 509 45,100
2020/02/07 520 528 514 514 79,000
2020/02/06 521 528 517 524 53,500
2020/02/05 519 529 516 521 83,100
2020/02/04 507 518 504 513 81,400
2020/02/03 502 509 488 503 113,600
2020/01/31 511 512 503 503 138,500
2020/01/30 539 568 507 516 796,700
2020/01/29 507 509 502 502 54,300
2020/01/28 505 512 501 511 71,300
2020/01/27 515 515 507 508 63,000
2020/01/24 532 532 519 525 86,100
2020/01/23 535 536 528 534 45,700
2020/01/22 539 539 531 536 61,700
2020/01/21 548 548 530 541 86,300
2020/01/20 562 569 541 545 157,200
2020/01/17 578 584 555 556 328,500
2020/01/16 533 574 532 573 284,200
2020/01/15 551 552 517 526 310,300
2020/01/14 535 551 534 548 273,900
2020/01/10 534 534 527 530 70,200
2020/01/09 514 530 511 527 89,500
2020/01/08 514 518 503 510 78,200
2020/01/07 510 516 507 514 48,200
2020/01/06 510 512 503 510 76,800

このページの先頭へ