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
2022/12/30 323 332 322 328 111,300
2022/12/29 312 326 312 326 71,500
2022/12/28 318 318 303 318 121,600
2022/12/27 319 323 313 317 109,300
2022/12/26 321 325 319 322 76,300
2022/12/23 327 329 323 323 54,700
2022/12/22 334 337 321 326 95,800
2022/12/21 330 342 330 332 112,200
2022/12/20 345 346 319 319 107,600
2022/12/19 346 351 330 346 94,000
2022/12/16 348 350 345 348 53,300
2022/12/15 342 353 341 349 54,900
2022/12/14 347 351 347 350 24,700
2022/12/13 348 352 347 347 20,000
2022/12/12 351 355 346 346 22,800
2022/12/09 355 355 348 351 37,900
2022/12/08 354 354 347 347 27,100
2022/12/07 350 353 348 353 30,900
2022/12/06 356 357 351 353 44,300
2022/12/05 354 361 352 361 20,900
2022/12/02 354 359 354 359 25,000
2022/12/01 364 364 355 357 31,400
2022/11/30 363 363 358 360 47,200
2022/11/29 370 370 364 364 39,000
2022/11/28 370 370 362 370 53,600
2022/11/25 371 373 368 370 31,700
2022/11/24 369 371 365 369 42,400
2022/11/22 364 374 364 371 73,500
2022/11/21 357 370 355 365 115,000
2022/11/18 359 362 354 359 79,200
2022/11/17 349 360 349 355 154,800
2022/11/16 357 358 351 351 34,500
2022/11/15 347 357 347 357 50,700
2022/11/14 350 352 348 352 34,200
2022/11/11 352 354 348 350 37,000
2022/11/10 344 351 343 351 33,500
2022/11/09 346 349 343 343 43,800
2022/11/08 355 355 347 347 48,400
2022/11/07 348 354 344 354 37,600
2022/11/04 356 356 342 350 47,600
2022/11/02 353 356 353 354 19,100
2022/11/01 360 360 355 356 20,700
2022/10/31 364 364 355 357 24,400
2022/10/28 358 362 356 356 35,300
2022/10/27 369 372 358 364 22,600
2022/10/26 369 373 365 366 29,100
2022/10/25 363 374 360 367 65,000
2022/10/24 380 384 358 359 142,600
2022/10/21 363 379 357 379 173,800
2022/10/20 355 362 355 358 42,300
2022/10/19 346 359 346 358 106,900
2022/10/18 348 351 346 347 52,300
2022/10/17 345 349 344 347 35,900
2022/10/14 335 346 326 346 181,400
2022/10/13 330 333 326 327 56,200
2022/10/12 328 330 325 328 36,800
2022/10/11 332 334 326 330 94,300
2022/10/07 337 338 332 332 60,100
2022/10/06 336 341 335 336 68,900
2022/10/05 341 344 338 338 43,000
2022/10/04 338 343 338 343 59,900
2022/10/03 335 338 333 337 30,700
2022/09/30 345 345 335 335 46,800
2022/09/29 347 348 341 342 28,100
2022/09/28 348 348 342 345 67,200
2022/09/27 354 354 345 347 50,600
2022/09/26 346 348 344 347 34,200
2022/09/22 350 350 346 350 27,600
2022/09/21 346 349 345 348 16,400
2022/09/20 350 354 345 346 31,200
2022/09/16 346 355 346 351 44,400
2022/09/15 352 355 351 351 23,400
2022/09/14 352 357 352 355 45,600
2022/09/13 359 363 352 359 46,400
2022/09/12 359 362 355 359 40,300
2022/09/09 353 359 349 357 68,700
2022/09/08 348 354 348 351 33,900
2022/09/07 350 352 345 348 101,900
2022/09/06 357 362 354 354 22,800
2022/09/05 357 362 353 357 31,500
2022/09/02 367 369 359 359 39,300
2022/09/01 366 372 365 370 89,300
2022/08/31 364 370 364 366 14,300
2022/08/30 360 368 360 366 49,800
2022/08/29 355 363 355 360 45,000
2022/08/26 364 365 361 364 23,700
2022/08/25 369 369 360 364 34,600
2022/08/24 358 369 358 366 86,300
2022/08/23 351 363 350 363 47,200
2022/08/22 354 357 351 351 20,900
2022/08/19 356 360 353 356 39,800
2022/08/18 359 360 355 360 25,400
2022/08/17 360 362 355 359 64,100
2022/08/16 357 363 355 363 92,400
2022/08/15 350 356 350 354 69,400
2022/08/12 344 349 343 346 41,700
2022/08/10 347 347 342 344 27,100
2022/08/09 351 352 348 348 35,600
2022/08/08 347 352 343 350 54,800
2022/08/05 350 352 348 348 22,100
2022/08/04 353 353 348 348 30,200
2022/08/03 352 354 350 351 29,600
2022/08/02 355 358 350 352 68,600
2022/08/01 356 361 355 357 44,700
2022/07/29 360 360 356 356 18,800
2022/07/28 355 360 354 355 20,700
2022/07/27 360 364 352 354 57,700
2022/07/26 356 364 353 360 64,600
2022/07/25 352 357 351 357 87,100
2022/07/22 354 355 349 352 48,300
2022/07/21 348 358 348 356 90,500
2022/07/20 351 356 347 354 105,900
2022/07/19 353 353 342 350 103,600
2022/07/15 350 353 340 349 193,400
2022/07/14 355 359 350 354 198,900
2022/07/13 357 361 354 361 93,100
2022/07/12 364 365 358 359 94,600
2022/07/11 369 370 364 369 34,000
2022/07/08 367 369 362 369 73,700
2022/07/07 370 373 366 366 25,900
2022/07/06 375 375 369 369 54,600
2022/07/05 370 378 370 371 33,800
2022/07/04 383 385 369 370 95,500
2022/07/01 370 380 361 380 155,400
2022/06/30 371 373 362 370 50,100
2022/06/29 370 376 369 371 54,200
2022/06/28 368 378 368 378 56,400
2022/06/27 370 370 363 364 50,600
2022/06/24 371 371 365 366 37,800
2022/06/23 366 375 359 367 77,600
2022/06/22 377 377 360 370 62,500
2022/06/21 355 372 355 370 91,300
2022/06/20 360 361 348 352 92,500
2022/06/17 355 365 352 359 105,300
2022/06/16 379 379 362 362 75,400
2022/06/15 392 392 370 371 120,000
2022/06/14 382 393 379 392 111,400
2022/06/13 387 400 385 390 106,900
2022/06/10 404 412 395 395 194,500
2022/06/09 388 406 387 401 327,800
2022/06/08 387 393 380 390 161,800
2022/06/07 379 391 374 380 182,100
2022/06/06 367 384 361 380 251,500
2022/06/03 370 373 364 364 179,300
2022/06/02 368 375 362 370 150,900
2022/06/01 360 368 358 368 168,000
2022/05/31 359 365 357 362 110,300
2022/05/30 355 367 348 358 168,300
2022/05/27 364 364 346 352 247,200
2022/05/26 381 382 356 359 434,400
2022/05/25 388 392 381 385 234,200
2022/05/24 410 410 386 392 577,100
2022/05/23 378 402 373 401 847,400
2022/05/20 350 374 346 373 585,600
2022/05/19 338 359 337 343 657,100
2022/05/18 338 359 333 345 1,589,600
2022/05/17 333 341 330 330 589,600
2022/05/16 355 357 339 343 287,900
2022/05/13 362 366 355 355 219,600
2022/05/12 372 375 366 366 258,700
2022/05/11 370 384 370 382 1,079,900
2022/05/10 419 432 416 430 46,200
2022/05/09 440 440 422 425 63,700
2022/05/06 441 443 426 441 75,700
2022/05/02 442 448 431 440 60,600
2022/04/28 431 449 423 446 90,500
2022/04/27 416 434 414 428 75,100
2022/04/26 410 424 408 424 77,900
2022/04/25 394 408 394 406 56,900
2022/04/22 402 413 392 396 116,600
2022/04/21 425 431 413 415 49,000
2022/04/20 430 430 420 426 38,000
2022/04/19 435 440 419 426 95,600
2022/04/18 432 458 420 427 259,300
2022/04/15 432 433 416 419 116,800
2022/04/14 450 450 432 440 72,300
2022/04/13 437 443 429 442 67,700
2022/04/12 430 445 420 438 117,500
2022/04/11 450 472 438 438 132,500
2022/04/08 443 458 435 450 74,600
2022/04/07 455 465 442 450 108,100
2022/04/06 465 478 459 460 234,800
2022/04/05 425 480 425 479 460,100
2022/04/04 425 430 418 426 60,900
2022/04/01 430 437 416 423 83,500
2022/03/31 412 423 407 423 61,200
2022/03/30 412 413 406 411 48,200
2022/03/29 404 408 401 404 44,100
2022/03/28 413 413 403 404 79,400
2022/03/25 411 425 410 418 183,900
2022/03/24 411 413 404 408 75,500
2022/03/23 414 418 400 412 156,400
2022/03/22 413 419 405 410 138,100
2022/03/18 399 414 398 412 109,800
2022/03/17 402 409 392 393 150,800
2022/03/16 413 426 403 405 121,000
2022/03/15 419 421 410 419 100,200
2022/03/14 402 427 402 427 186,200
2022/03/11 382 410 378 406 181,000
2022/03/10 386 393 380 387 128,800
2022/03/09 369 395 363 390 241,300
2022/03/08 418 421 370 371 651,600
2022/03/07 444 480 432 442 1,387,600
2022/03/04 403 442 397 415 499,900
2022/03/03 410 434 393 397 288,700
2022/03/02 370 394 366 394 182,600
2022/03/01 351 372 351 371 76,400
2022/02/28 353 363 347 350 128,700
2022/02/25 353 353 339 353 68,200
2022/02/24 347 347 334 345 55,000
2022/02/22 332 347 330 347 44,500
2022/02/21 340 341 333 336 37,600
2022/02/18 340 350 336 343 71,300
2022/02/17 343 350 340 342 106,600
2022/02/16 353 353 341 341 109,300
2022/02/15 349 355 348 353 24,400
2022/02/14 348 360 348 351 33,400
2022/02/10 360 361 349 354 27,200
2022/02/09 349 359 346 359 56,600
2022/02/08 350 351 346 349 35,100
2022/02/07 352 352 346 347 16,300
2022/02/04 351 354 344 352 37,900
2022/02/03 353 355 345 354 85,700
2022/02/02 356 358 351 354 26,500
2022/02/01 354 363 348 353 56,900
2022/01/31 354 359 351 353 44,000
2022/01/28 364 364 349 349 53,500
2022/01/27 373 373 346 350 155,100
2022/01/26 372 372 363 372 16,300
2022/01/25 375 376 363 367 72,800
2022/01/24 372 377 369 375 34,200
2022/01/21 370 372 361 372 95,300
2022/01/20 365 377 361 370 57,200
2022/01/19 370 379 355 362 100,700
2022/01/18 363 389 363 372 164,200
2022/01/17 399 406 359 363 194,400
2022/01/14 365 373 360 372 69,600
2022/01/13 368 368 365 367 25,100
2022/01/12 367 370 363 368 37,400
2022/01/11 362 367 359 360 34,200
2022/01/07 362 365 356 357 66,200
2022/01/06 360 360 352 357 88,200
2022/01/05 375 375 362 365 66,600
2022/01/04 376 379 373 375 25,200

このページの先頭へ