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 |
|---|---|---|---|---|---|
| 2024/12/30 | 239 | 248 | 239 | 246 | 53,400 |
| 2024/12/27 | 235 | 243 | 235 | 242 | 52,600 |
| 2024/12/26 | 233 | 239 | 233 | 236 | 152,200 |
| 2024/12/25 | 238 | 239 | 233 | 233 | 85,000 |
| 2024/12/24 | 236 | 239 | 231 | 238 | 128,900 |
| 2024/12/23 | 245 | 245 | 238 | 240 | 101,000 |
| 2024/12/20 | 246 | 249 | 242 | 243 | 115,700 |
| 2024/12/19 | 248 | 251 | 244 | 246 | 89,000 |
| 2024/12/18 | 248 | 252 | 248 | 248 | 54,500 |
| 2024/12/17 | 249 | 253 | 247 | 249 | 52,000 |
| 2024/12/16 | 260 | 260 | 249 | 249 | 112,200 |
| 2024/12/13 | 263 | 263 | 258 | 259 | 60,100 |
| 2024/12/12 | 262 | 265 | 261 | 263 | 60,700 |
| 2024/12/11 | 264 | 267 | 262 | 262 | 43,700 |
| 2024/12/10 | 266 | 268 | 264 | 264 | 36,000 |
| 2024/12/09 | 260 | 268 | 260 | 267 | 106,200 |
| 2024/12/06 | 259 | 262 | 256 | 261 | 51,400 |
| 2024/12/05 | 261 | 261 | 257 | 258 | 68,500 |
| 2024/12/04 | 265 | 265 | 259 | 260 | 105,200 |
| 2024/12/03 | 264 | 267 | 263 | 265 | 64,200 |
| 2024/12/02 | 271 | 271 | 261 | 264 | 152,300 |
| 2024/11/29 | 269 | 272 | 268 | 272 | 106,100 |
| 2024/11/28 | 266 | 273 | 266 | 272 | 150,200 |
| 2024/11/27 | 265 | 269 | 264 | 265 | 76,000 |
| 2024/11/26 | 270 | 270 | 262 | 265 | 103,300 |
| 2024/11/25 | 260 | 269 | 260 | 267 | 157,300 |
| 2024/11/22 | 260 | 260 | 256 | 260 | 56,300 |
| 2024/11/21 | 257 | 261 | 257 | 260 | 38,300 |
| 2024/11/20 | 259 | 263 | 257 | 257 | 87,100 |
| 2024/11/19 | 257 | 260 | 257 | 259 | 38,300 |
| 2024/11/18 | 252 | 261 | 252 | 257 | 70,500 |
| 2024/11/15 | 253 | 258 | 252 | 253 | 89,600 |
| 2024/11/14 | 257 | 259 | 253 | 253 | 59,100 |
| 2024/11/13 | 257 | 260 | 255 | 258 | 60,800 |
| 2024/11/12 | 257 | 259 | 255 | 259 | 63,800 |
| 2024/11/11 | 255 | 258 | 253 | 258 | 75,200 |
| 2024/11/08 | 256 | 260 | 254 | 255 | 74,800 |
| 2024/11/07 | 256 | 259 | 253 | 255 | 105,400 |
| 2024/11/06 | 254 | 261 | 253 | 255 | 123,600 |
| 2024/11/05 | 252 | 256 | 250 | 254 | 83,900 |
| 2024/11/01 | 258 | 259 | 250 | 250 | 148,300 |
| 2024/10/31 | 253 | 260 | 252 | 260 | 105,400 |
| 2024/10/30 | 255 | 256 | 251 | 253 | 125,400 |
| 2024/10/29 | 255 | 260 | 254 | 256 | 94,800 |
| 2024/10/28 | 244 | 261 | 244 | 257 | 233,100 |
| 2024/10/25 | 250 | 251 | 241 | 245 | 284,900 |
| 2024/10/24 | 253 | 253 | 248 | 250 | 227,300 |
| 2024/10/23 | 259 | 262 | 255 | 255 | 179,400 |
| 2024/10/22 | 268 | 268 | 259 | 259 | 156,100 |
| 2024/10/21 | 265 | 271 | 262 | 268 | 197,300 |
| 2024/10/18 | 260 | 267 | 259 | 263 | 170,000 |
| 2024/10/17 | 261 | 265 | 260 | 261 | 89,200 |
| 2024/10/16 | 274 | 279 | 261 | 261 | 441,300 |
| 2024/10/15 | 268 | 284 | 261 | 280 | 604,300 |
| 2024/10/11 | 265 | 268 | 262 | 266 | 320,700 |
| 2024/10/10 | 280 | 280 | 265 | 267 | 681,300 |
| 2024/10/09 | 283 | 289 | 281 | 282 | 279,000 |
| 2024/10/08 | 279 | 287 | 278 | 285 | 313,300 |
| 2024/10/07 | 288 | 288 | 280 | 282 | 364,500 |
| 2024/10/04 | 286 | 292 | 282 | 286 | 404,200 |
| 2024/10/03 | 297 | 303 | 284 | 285 | 823,100 |
| 2024/10/02 | 291 | 299 | 287 | 294 | 692,900 |
| 2024/10/01 | 310 | 319 | 296 | 297 | 1,615,200 |
| 2024/09/30 | 318 | 379 | 305 | 310 | 8,285,300 |
| 2024/09/27 | 312 | 340 | 302 | 323 | 2,847,500 |
| 2024/09/26 | 308 | 313 | 296 | 307 | 819,600 |
| 2024/09/25 | 287 | 307 | 283 | 305 | 1,604,800 |
| 2024/09/24 | 280 | 285 | 276 | 284 | 148,200 |
| 2024/09/20 | 279 | 282 | 274 | 275 | 162,700 |
| 2024/09/19 | 284 | 287 | 276 | 276 | 200,000 |
| 2024/09/18 | 282 | 294 | 278 | 278 | 198,700 |
| 2024/09/17 | 297 | 302 | 275 | 283 | 426,500 |
| 2024/09/13 | 289 | 314 | 288 | 297 | 1,195,100 |
| 2024/09/12 | 289 | 299 | 289 | 292 | 301,700 |
| 2024/09/11 | 312 | 314 | 280 | 288 | 903,500 |
| 2024/09/10 | 311 | 320 | 293 | 309 | 1,082,000 |
| 2024/09/09 | 302 | 313 | 295 | 304 | 812,100 |
| 2024/09/06 | 345 | 350 | 310 | 315 | 3,350,100 |
| 2024/09/05 | 386 | 399 | 331 | 343 | 10,272,100 |
| 2024/09/04 | 348 | 427 | 341 | 366 | 30,846,000 |
| 2024/09/03 | 276 | 353 | 274 | 353 | 18,633,000 |
| 2024/09/02 | 269 | 277 | 265 | 273 | 75,200 |
| 2024/08/30 | 267 | 288 | 264 | 273 | 230,000 |
| 2024/08/29 | 253 | 273 | 249 | 269 | 214,900 |
| 2024/08/28 | 249 | 251 | 246 | 249 | 21,500 |
| 2024/08/27 | 252 | 254 | 249 | 253 | 19,800 |
| 2024/08/26 | 253 | 258 | 253 | 255 | 9,600 |
| 2024/08/23 | 260 | 260 | 252 | 256 | 17,900 |
| 2024/08/22 | 250 | 259 | 248 | 259 | 26,500 |
| 2024/08/21 | 248 | 255 | 245 | 255 | 38,300 |
| 2024/08/20 | 241 | 251 | 240 | 247 | 39,500 |
| 2024/08/19 | 239 | 242 | 231 | 241 | 72,000 |
| 2024/08/16 | 236 | 237 | 231 | 236 | 22,100 |
| 2024/08/15 | 243 | 244 | 225 | 230 | 49,300 |
| 2024/08/14 | 215 | 260 | 215 | 239 | 104,200 |
| 2024/08/13 | 215 | 218 | 214 | 217 | 20,900 |
| 2024/08/09 | 218 | 221 | 211 | 214 | 32,800 |
| 2024/08/08 | 210 | 216 | 207 | 212 | 17,700 |
| 2024/08/07 | 196 | 224 | 195 | 212 | 94,400 |
| 2024/08/06 | 200 | 230 | 184 | 212 | 175,200 |
| 2024/08/05 | 228 | 234 | 176 | 180 | 277,700 |
| 2024/08/02 | 266 | 266 | 248 | 252 | 85,800 |
| 2024/08/01 | 270 | 271 | 266 | 266 | 17,800 |
| 2024/07/31 | 270 | 273 | 268 | 271 | 40,000 |
| 2024/07/30 | 271 | 274 | 270 | 271 | 18,900 |
| 2024/07/29 | 271 | 273 | 270 | 271 | 26,700 |
| 2024/07/26 | 268 | 272 | 268 | 271 | 16,800 |
| 2024/07/25 | 272 | 272 | 269 | 271 | 22,800 |
| 2024/07/24 | 275 | 275 | 272 | 272 | 16,700 |
| 2024/07/23 | 273 | 276 | 273 | 276 | 18,900 |
| 2024/07/22 | 274 | 275 | 270 | 275 | 30,600 |
| 2024/07/19 | 280 | 280 | 274 | 274 | 40,900 |
| 2024/07/18 | 279 | 282 | 278 | 279 | 27,500 |
| 2024/07/17 | 284 | 284 | 280 | 281 | 40,500 |
| 2024/07/16 | 288 | 289 | 281 | 285 | 100,200 |
| 2024/07/12 | 283 | 289 | 280 | 287 | 93,000 |
| 2024/07/11 | 283 | 283 | 276 | 283 | 27,800 |
| 2024/07/10 | 277 | 283 | 277 | 282 | 20,100 |
| 2024/07/09 | 282 | 283 | 275 | 279 | 27,200 |
| 2024/07/08 | 282 | 283 | 280 | 281 | 7,800 |
| 2024/07/05 | 283 | 283 | 281 | 283 | 8,600 |
| 2024/07/04 | 278 | 283 | 276 | 283 | 25,400 |
| 2024/07/03 | 281 | 281 | 278 | 280 | 7,900 |
| 2024/07/02 | 279 | 282 | 278 | 280 | 13,800 |
| 2024/07/01 | 279 | 281 | 277 | 280 | 29,700 |
| 2024/06/28 | 281 | 282 | 279 | 279 | 19,200 |
| 2024/06/27 | 281 | 283 | 280 | 280 | 24,800 |
| 2024/06/26 | 286 | 286 | 282 | 282 | 14,900 |
| 2024/06/25 | 283 | 285 | 282 | 284 | 16,900 |
| 2024/06/24 | 281 | 284 | 281 | 283 | 19,100 |
| 2024/06/21 | 278 | 282 | 278 | 280 | 21,400 |
| 2024/06/20 | 280 | 282 | 276 | 279 | 21,600 |
| 2024/06/19 | 274 | 280 | 274 | 276 | 14,600 |
| 2024/06/18 | 275 | 279 | 275 | 275 | 26,100 |
| 2024/06/17 | 272 | 276 | 272 | 274 | 19,500 |
| 2024/06/14 | 270 | 274 | 270 | 272 | 27,500 |
| 2024/06/13 | 275 | 281 | 275 | 275 | 35,500 |
| 2024/06/12 | 269 | 274 | 269 | 274 | 31,600 |
| 2024/06/11 | 269 | 271 | 267 | 269 | 9,100 |
| 2024/06/10 | 267 | 271 | 266 | 269 | 26,600 |
| 2024/06/07 | 269 | 270 | 266 | 269 | 12,800 |
| 2024/06/06 | 275 | 275 | 265 | 270 | 37,300 |
| 2024/06/05 | 274 | 274 | 272 | 273 | 6,000 |
| 2024/06/04 | 270 | 274 | 266 | 274 | 46,400 |
| 2024/06/03 | 267 | 271 | 267 | 270 | 34,900 |
| 2024/05/31 | 270 | 276 | 268 | 270 | 30,700 |
| 2024/05/30 | 277 | 279 | 262 | 269 | 97,500 |
| 2024/05/29 | 286 | 286 | 279 | 279 | 46,800 |
| 2024/05/28 | 288 | 288 | 285 | 286 | 8,300 |
| 2024/05/27 | 284 | 287 | 284 | 287 | 24,300 |
| 2024/05/24 | 290 | 290 | 283 | 284 | 27,200 |
| 2024/05/23 | 288 | 291 | 286 | 290 | 14,900 |
| 2024/05/22 | 292 | 293 | 288 | 288 | 20,100 |
| 2024/05/21 | 288 | 292 | 288 | 292 | 31,600 |
| 2024/05/20 | 285 | 289 | 284 | 287 | 32,500 |
| 2024/05/17 | 286 | 287 | 282 | 287 | 27,400 |
| 2024/05/16 | 288 | 288 | 284 | 286 | 32,500 |
| 2024/05/15 | 289 | 290 | 287 | 290 | 20,500 |
| 2024/05/14 | 284 | 289 | 282 | 287 | 39,800 |
| 2024/05/13 | 285 | 287 | 282 | 282 | 26,400 |
| 2024/05/10 | 286 | 289 | 285 | 286 | 36,500 |
| 2024/05/09 | 290 | 292 | 288 | 290 | 15,500 |
| 2024/05/08 | 292 | 294 | 289 | 289 | 21,300 |
| 2024/05/07 | 290 | 293 | 288 | 292 | 26,100 |
| 2024/05/02 | 292 | 292 | 287 | 288 | 15,800 |
| 2024/05/01 | 284 | 292 | 284 | 292 | 25,500 |
| 2024/04/30 | 282 | 289 | 282 | 289 | 16,200 |
| 2024/04/26 | 280 | 287 | 280 | 284 | 32,600 |
| 2024/04/25 | 288 | 288 | 281 | 282 | 15,100 |
| 2024/04/24 | 282 | 287 | 280 | 287 | 25,900 |
| 2024/04/23 | 283 | 283 | 279 | 280 | 20,200 |
| 2024/04/22 | 283 | 283 | 279 | 281 | 19,700 |
| 2024/04/19 | 284 | 287 | 279 | 281 | 37,600 |
| 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 |