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
2021/12/30 375 383 375 379 31,400
2021/12/29 365 383 365 383 60,800
2021/12/28 359 368 359 367 119,800
2021/12/27 376 377 359 359 104,400
2021/12/24 377 377 368 373 137,200
2021/12/23 381 385 376 380 108,100
2021/12/22 381 388 380 386 81,400
2021/12/21 375 383 372 380 64,400
2021/12/20 378 380 371 371 111,000
2021/12/17 384 388 380 383 57,400
2021/12/16 389 394 380 391 63,500
2021/12/15 382 393 382 389 45,900
2021/12/14 392 395 384 388 81,700
2021/12/13 392 400 391 397 36,800
2021/12/10 409 409 394 400 63,700
2021/12/09 410 411 406 406 28,300
2021/12/08 412 416 408 411 24,600
2021/12/07 400 409 398 409 38,600
2021/12/06 399 403 392 396 58,400
2021/12/03 395 404 388 399 101,800
2021/12/02 405 412 395 395 61,500
2021/12/01 405 411 397 405 97,700
2021/11/30 424 424 409 412 27,500
2021/11/29 411 430 411 413 62,400
2021/11/26 439 439 418 427 109,700
2021/11/25 455 459 438 439 151,300
2021/11/24 446 450 443 447 58,100
2021/11/22 440 453 440 445 54,100
2021/11/19 450 455 442 443 61,400
2021/11/18 456 459 448 452 58,600
2021/11/17 468 468 452 460 72,900
2021/11/16 482 483 459 468 83,300
2021/11/15 474 483 474 483 106,700
2021/11/12 470 475 465 471 33,500
2021/11/11 475 479 471 472 37,000
2021/11/10 479 483 475 475 44,900
2021/11/09 491 494 480 480 33,600
2021/11/08 496 496 485 492 38,300
2021/11/05 495 499 489 496 44,400
2021/11/04 490 503 489 495 58,700
2021/11/02 490 495 488 488 30,700
2021/11/01 490 497 488 492 50,200
2021/10/29 488 502 474 483 275,500
2021/10/28 453 482 451 480 178,000
2021/10/27 457 458 454 454 34,000
2021/10/26 458 464 456 458 29,100
2021/10/25 464 464 456 456 48,400
2021/10/22 460 466 458 462 23,800
2021/10/21 469 470 461 462 44,200
2021/10/20 482 482 472 472 31,300
2021/10/19 475 480 469 477 36,400
2021/10/18 461 477 461 475 77,900
2021/10/15 457 467 456 459 111,700
2021/10/14 463 473 462 473 71,300
2021/10/13 466 474 465 465 54,300
2021/10/12 482 482 469 472 35,700
2021/10/11 470 479 468 477 62,700
2021/10/08 470 479 462 477 59,500
2021/10/07 462 476 462 462 132,300
2021/10/06 462 467 454 460 77,600
2021/10/05 472 472 453 458 134,600
2021/10/04 494 494 477 478 119,900
2021/10/01 494 496 491 491 248,200
2021/09/30 502 502 495 495 121,600
2021/09/29 495 499 491 499 115,900
2021/09/28 500 502 496 499 56,200
2021/09/27 496 518 496 500 80,900
2021/09/24 493 497 493 497 46,700
2021/09/22 499 504 490 491 120,800
2021/09/21 493 503 493 500 100,100
2021/09/17 505 508 502 508 80,100
2021/09/16 517 519 505 507 83,600
2021/09/15 516 531 515 519 178,000
2021/09/14 519 522 512 518 95,700
2021/09/13 513 519 508 519 74,800
2021/09/10 506 514 506 511 72,000
2021/09/09 519 524 510 510 77,800
2021/09/08 520 524 519 524 92,900
2021/09/07 528 529 522 523 26,300
2021/09/06 530 531 521 521 86,200
2021/09/03 530 538 530 531 50,400
2021/09/02 534 537 528 536 47,700
2021/09/01 531 538 528 534 64,800
2021/08/31 532 535 527 532 44,700
2021/08/30 535 537 527 532 108,000
2021/08/27 537 538 531 532 39,300
2021/08/26 535 537 530 537 78,200
2021/08/25 530 536 527 531 45,600
2021/08/24 532 534 526 530 40,200
2021/08/23 525 532 523 530 62,800
2021/08/20 510 523 510 521 71,300
2021/08/19 504 520 504 516 61,200
2021/08/18 493 511 493 511 83,800
2021/08/17 518 518 500 500 68,400
2021/08/16 514 525 512 517 70,100
2021/08/13 512 514 505 514 28,800
2021/08/12 512 514 506 509 39,100
2021/08/11 508 513 505 507 34,600
2021/08/10 499 504 498 504 54,400
2021/08/06 499 506 498 499 73,500
2021/08/05 506 512 500 501 39,800
2021/08/04 512 518 504 508 74,300
2021/08/03 509 527 508 511 54,900
2021/08/02 512 520 512 513 144,800
2021/07/30 509 519 509 516 56,600
2021/07/29 515 519 513 519 50,300
2021/07/28 520 524 516 517 67,600
2021/07/27 528 532 523 524 85,700
2021/07/26 532 535 529 530 30,200
2021/07/21 532 533 527 528 18,300
2021/07/20 531 534 527 528 35,800
2021/07/19 529 537 527 534 48,500
2021/07/16 531 543 529 538 42,300
2021/07/15 528 539 528 533 84,600
2021/07/14 537 542 530 542 127,600
2021/07/13 541 541 531 539 62,200
2021/07/12 544 544 535 536 58,200
2021/07/09 530 535 523 535 73,100
2021/07/08 537 540 533 534 57,100
2021/07/07 537 543 535 543 65,600
2021/07/06 537 540 533 538 40,900
2021/07/05 548 550 540 541 53,400
2021/07/02 544 554 544 551 57,400
2021/07/01 555 555 539 544 72,500
2021/06/30 560 563 553 553 132,600
2021/06/29 554 559 551 559 120,800
2021/06/28 544 557 537 555 110,200
2021/06/25 541 542 537 542 31,700
2021/06/24 545 547 539 541 51,900
2021/06/23 550 550 546 546 35,100
2021/06/22 553 555 548 550 79,200
2021/06/21 546 551 543 547 119,100
2021/06/18 561 565 550 556 126,000
2021/06/17 568 569 558 565 196,600
2021/06/16 551 567 549 567 237,600
2021/06/15 549 553 539 551 95,800
2021/06/14 551 552 540 545 111,400
2021/06/11 545 550 541 547 70,000
2021/06/10 556 556 538 545 125,400
2021/06/09 536 548 534 548 125,100
2021/06/08 535 539 532 537 179,600
2021/06/07 530 539 527 537 113,900
2021/06/04 529 532 527 527 26,600
2021/06/03 533 533 526 531 38,700
2021/06/02 527 534 521 526 112,000
2021/06/01 543 545 520 521 167,100
2021/05/31 540 548 539 543 62,900
2021/05/28 542 542 535 537 93,300
2021/05/27 543 544 537 540 56,700
2021/05/26 544 545 537 545 53,100
2021/05/25 541 545 538 539 55,000
2021/05/24 541 544 535 536 83,600
2021/05/21 541 545 539 543 79,500
2021/05/20 537 541 534 540 95,300
2021/05/19 528 537 524 534 48,400
2021/05/18 517 531 517 531 67,600
2021/05/17 525 533 514 517 123,700
2021/05/14 521 530 517 527 108,400
2021/05/13 515 527 508 519 176,000
2021/05/12 533 539 516 521 461,900
2021/05/11 540 540 530 533 100,700
2021/05/10 544 545 539 543 71,700
2021/05/07 532 550 531 546 87,700
2021/05/06 537 538 531 532 112,100
2021/04/30 544 550 539 539 166,600
2021/04/28 559 562 553 554 194,100
2021/04/27 561 568 555 558 136,300
2021/04/26 558 563 552 553 176,000
2021/04/23 555 568 555 560 132,600
2021/04/22 561 567 556 564 184,000
2021/04/21 574 576 550 553 357,500
2021/04/20 589 593 584 584 208,800
2021/04/19 595 597 588 594 218,000
2021/04/16 594 605 588 600 204,700
2021/04/15 603 607 590 595 202,400
2021/04/14 602 611 593 609 351,500
2021/04/13 643 643 620 627 269,900
2021/04/12 640 651 632 642 171,000
2021/04/09 636 640 629 630 108,200
2021/04/08 642 643 628 630 152,100
2021/04/07 640 649 631 646 131,000
2021/04/06 656 657 643 643 115,000
2021/04/05 666 666 652 653 140,900
2021/04/02 689 689 662 668 186,700
2021/04/01 668 684 659 680 241,500
2021/03/31 654 669 650 663 182,400
2021/03/30 651 664 648 660 138,400
2021/03/29 665 668 647 652 90,700
2021/03/26 648 659 640 655 119,000
2021/03/25 636 643 623 638 137,400
2021/03/24 645 654 629 635 251,800
2021/03/23 675 677 652 652 143,900
2021/03/22 682 687 669 678 135,200
2021/03/19 680 684 669 680 206,700
2021/03/18 671 684 665 682 197,600
2021/03/17 651 672 644 668 192,800
2021/03/16 669 677 654 660 217,800
2021/03/15 664 690 661 673 386,900
2021/03/12 666 667 649 659 350,700
2021/03/11 623 669 623 665 490,700
2021/03/10 610 631 603 630 258,900
2021/03/09 593 606 575 603 175,900
2021/03/08 597 599 583 591 253,100
2021/03/05 603 624 573 587 670,800
2021/03/04 582 628 571 592 987,000
2021/03/03 582 584 570 580 181,000
2021/03/02 595 596 574 577 267,100
2021/03/01 600 601 577 588 232,600
2021/02/26 598 612 588 602 278,700
2021/02/25 610 622 603 606 210,500
2021/02/24 596 628 596 604 363,900
2021/02/22 572 589 572 587 148,500
2021/02/19 588 588 561 570 317,900
2021/02/18 608 615 595 595 237,400
2021/02/17 611 615 605 610 82,000
2021/02/16 612 631 612 614 118,500
2021/02/15 615 621 603 615 135,400
2021/02/12 623 625 611 612 115,000
2021/02/10 622 627 619 624 77,500
2021/02/09 636 637 615 618 134,800
2021/02/08 649 649 629 634 141,300
2021/02/05 628 645 626 643 225,100
2021/02/04 622 631 620 627 116,500
2021/02/03 618 634 615 622 216,000
2021/02/02 607 615 603 615 160,700
2021/02/01 598 611 591 606 138,000
2021/01/29 613 623 601 604 267,300
2021/01/28 617 617 605 616 248,900
2021/01/27 634 634 623 624 138,500
2021/01/26 636 636 625 627 134,000
2021/01/25 640 640 627 635 140,800
2021/01/22 636 642 629 635 117,800
2021/01/21 625 647 621 637 224,900
2021/01/20 621 626 611 622 185,200
2021/01/19 615 631 612 621 438,200
2021/01/18 610 615 604 607 336,000
2021/01/15 647 651 608 619 952,100
2021/01/14 707 718 675 683 599,800
2021/01/13 692 710 682 698 372,500
2021/01/12 670 696 662 696 320,100
2021/01/08 669 669 655 667 168,000
2021/01/07 672 678 662 668 169,600
2021/01/06 681 696 662 671 297,200
2021/01/05 663 681 655 678 222,800
2021/01/04 645 662 627 662 245,100

このページの先頭へ