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 |
---|---|---|---|---|---|
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 |
2023/06/26 | 400 | 404 | 396 | 398 | 42,500 |
2023/06/23 | 405 | 407 | 398 | 402 | 85,100 |
2023/06/22 | 409 | 410 | 403 | 407 | 35,500 |
2023/06/21 | 411 | 414 | 408 | 409 | 73,700 |
2023/06/20 | 412 | 415 | 408 | 415 | 52,100 |
2023/06/19 | 407 | 417 | 406 | 413 | 162,800 |
2023/06/16 | 398 | 407 | 398 | 406 | 68,300 |
2023/06/15 | 401 | 401 | 394 | 397 | 46,500 |
2023/06/14 | 405 | 406 | 399 | 399 | 76,300 |
2023/06/13 | 403 | 408 | 399 | 402 | 62,200 |
2023/06/12 | 400 | 403 | 399 | 403 | 28,800 |
2023/06/09 | 400 | 400 | 393 | 400 | 51,500 |
2023/06/08 | 400 | 400 | 391 | 392 | 74,200 |
2023/06/07 | 401 | 403 | 395 | 397 | 85,100 |
2023/06/06 | 403 | 406 | 399 | 401 | 36,800 |
2023/06/05 | 400 | 406 | 392 | 406 | 113,700 |
2023/06/02 | 401 | 401 | 397 | 400 | 52,600 |
2023/06/01 | 402 | 405 | 398 | 403 | 50,200 |
2023/05/31 | 410 | 411 | 402 | 402 | 33,200 |
2023/05/30 | 410 | 412 | 402 | 412 | 92,000 |
2023/05/29 | 415 | 415 | 406 | 408 | 43,900 |
2023/05/26 | 406 | 412 | 402 | 410 | 63,700 |
2023/05/25 | 401 | 408 | 400 | 403 | 39,200 |
2023/05/24 | 398 | 408 | 398 | 401 | 40,800 |
2023/05/23 | 402 | 407 | 396 | 402 | 66,900 |
2023/05/22 | 399 | 407 | 398 | 403 | 27,600 |
2023/05/19 | 400 | 404 | 398 | 401 | 28,400 |
2023/05/18 | 406 | 407 | 396 | 399 | 37,400 |
2023/05/17 | 398 | 407 | 398 | 402 | 65,300 |
2023/05/16 | 403 | 406 | 398 | 398 | 43,500 |
2023/05/15 | 403 | 403 | 397 | 403 | 60,900 |
2023/05/12 | 403 | 415 | 402 | 404 | 75,800 |
2023/05/11 | 402 | 409 | 402 | 406 | 24,800 |
2023/05/10 | 406 | 407 | 402 | 403 | 40,700 |
2023/05/09 | 412 | 413 | 408 | 408 | 38,000 |
2023/05/08 | 406 | 414 | 406 | 412 | 30,000 |
2023/05/02 | 406 | 408 | 403 | 406 | 54,700 |
2023/05/01 | 406 | 413 | 402 | 412 | 82,100 |
2023/04/28 | 405 | 410 | 400 | 400 | 115,400 |
2023/04/27 | 393 | 405 | 393 | 405 | 86,700 |
2023/04/26 | 400 | 400 | 385 | 395 | 191,500 |
2023/04/25 | 412 | 415 | 400 | 400 | 136,000 |
2023/04/24 | 410 | 415 | 408 | 412 | 45,200 |
2023/04/21 | 412 | 416 | 407 | 410 | 101,700 |
2023/04/20 | 415 | 424 | 413 | 413 | 110,000 |
2023/04/19 | 437 | 438 | 416 | 418 | 250,500 |
2023/04/18 | 421 | 453 | 421 | 439 | 379,200 |
2023/04/17 | 421 | 433 | 410 | 425 | 398,500 |
2023/04/14 | 493 | 505 | 432 | 432 | 1,668,600 |
2023/04/13 | 484 | 484 | 447 | 465 | 556,500 |
2023/04/12 | 496 | 496 | 482 | 483 | 153,400 |
2023/04/11 | 486 | 497 | 481 | 497 | 111,400 |
2023/04/10 | 491 | 496 | 484 | 484 | 102,700 |
2023/04/07 | 485 | 493 | 481 | 489 | 54,400 |
2023/04/06 | 485 | 496 | 477 | 478 | 90,300 |
2023/04/05 | 500 | 507 | 485 | 487 | 127,500 |
2023/04/04 | 492 | 510 | 489 | 495 | 224,900 |
2023/04/03 | 471 | 498 | 470 | 496 | 119,000 |
2023/03/31 | 479 | 483 | 468 | 471 | 74,300 |
2023/03/30 | 479 | 485 | 469 | 485 | 66,200 |
2023/03/29 | 464 | 479 | 464 | 474 | 84,200 |
2023/03/28 | 479 | 479 | 465 | 472 | 95,800 |
2023/03/27 | 492 | 492 | 478 | 482 | 84,400 |
2023/03/24 | 493 | 493 | 480 | 491 | 125,400 |
2023/03/23 | 481 | 499 | 474 | 495 | 124,100 |
2023/03/22 | 474 | 503 | 470 | 492 | 291,800 |
2023/03/20 | 475 | 479 | 455 | 458 | 122,500 |
2023/03/17 | 471 | 479 | 460 | 475 | 148,900 |
2023/03/16 | 438 | 471 | 432 | 470 | 190,800 |
2023/03/15 | 455 | 465 | 445 | 446 | 107,700 |
2023/03/14 | 461 | 463 | 440 | 445 | 197,500 |
2023/03/13 | 469 | 474 | 456 | 469 | 189,000 |
2023/03/10 | 504 | 504 | 479 | 481 | 232,300 |
2023/03/09 | 498 | 509 | 486 | 490 | 183,700 |
2023/03/08 | 486 | 519 | 484 | 494 | 503,200 |
2023/03/07 | 453 | 497 | 453 | 491 | 993,700 |
2023/03/06 | 419 | 439 | 418 | 435 | 118,700 |
2023/03/03 | 425 | 431 | 419 | 422 | 74,100 |
2023/03/02 | 439 | 439 | 425 | 427 | 69,700 |
2023/03/01 | 439 | 442 | 426 | 438 | 112,300 |
2023/02/28 | 433 | 443 | 428 | 442 | 191,900 |
2023/02/27 | 410 | 429 | 409 | 420 | 149,300 |
2023/02/24 | 400 | 403 | 397 | 400 | 24,500 |
2023/02/22 | 399 | 406 | 398 | 401 | 37,500 |
2023/02/21 | 407 | 408 | 399 | 400 | 21,400 |
2023/02/20 | 391 | 408 | 391 | 408 | 46,500 |
2023/02/17 | 405 | 406 | 390 | 391 | 116,300 |
2023/02/16 | 406 | 415 | 402 | 408 | 69,300 |
2023/02/15 | 407 | 410 | 401 | 402 | 44,500 |
2023/02/14 | 413 | 425 | 404 | 406 | 96,300 |
2023/02/13 | 423 | 428 | 405 | 409 | 120,600 |
2023/02/10 | 439 | 439 | 426 | 427 | 103,300 |
2023/02/09 | 444 | 451 | 435 | 438 | 132,300 |
2023/02/08 | 437 | 446 | 432 | 443 | 134,400 |
2023/02/07 | 414 | 447 | 414 | 443 | 304,400 |
2023/02/06 | 410 | 416 | 408 | 410 | 29,400 |
2023/02/03 | 411 | 416 | 407 | 411 | 42,100 |
2023/02/02 | 418 | 418 | 409 | 418 | 66,600 |
2023/02/01 | 408 | 420 | 407 | 416 | 121,400 |
2023/01/31 | 402 | 406 | 401 | 401 | 40,900 |
2023/01/30 | 407 | 411 | 402 | 402 | 57,200 |
2023/01/27 | 403 | 413 | 401 | 407 | 107,600 |
2023/01/26 | 414 | 416 | 401 | 401 | 153,400 |
2023/01/25 | 398 | 420 | 398 | 414 | 245,800 |
2023/01/24 | 404 | 407 | 398 | 398 | 184,800 |
2023/01/23 | 420 | 422 | 405 | 410 | 190,200 |
2023/01/20 | 399 | 422 | 397 | 420 | 276,500 |
2023/01/19 | 385 | 403 | 385 | 399 | 268,700 |
2023/01/18 | 368 | 395 | 367 | 392 | 366,800 |
2023/01/17 | 368 | 376 | 363 | 366 | 176,900 |
2023/01/16 | 344 | 367 | 344 | 363 | 430,000 |
2023/01/13 | 332 | 339 | 326 | 326 | 65,600 |
2023/01/12 | 332 | 336 | 331 | 332 | 16,300 |
2023/01/11 | 330 | 337 | 329 | 337 | 48,400 |
2023/01/10 | 326 | 331 | 325 | 327 | 25,700 |
2023/01/06 | 319 | 326 | 318 | 323 | 39,400 |
2023/01/05 | 325 | 325 | 312 | 319 | 47,400 |
2023/01/04 | 326 | 329 | 322 | 323 | 27,000 |