日本農薬(4997)の株価時系列情報
日本農薬(4997)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 |
---|---|---|---|---|---|
2024/04/18 | 724 | 738 | 721 | 734 | 65,400 |
2024/04/17 | 741 | 743 | 715 | 717 | 106,300 |
2024/04/16 | 749 | 752 | 737 | 738 | 88,500 |
2024/04/15 | 744 | 764 | 743 | 764 | 63,000 |
2024/04/12 | 771 | 771 | 752 | 758 | 75,300 |
2024/04/11 | 738 | 779 | 737 | 762 | 224,900 |
2024/04/10 | 759 | 764 | 749 | 753 | 48,100 |
2024/04/09 | 761 | 766 | 752 | 760 | 70,900 |
2024/04/08 | 735 | 770 | 734 | 761 | 277,400 |
2024/04/05 | 716 | 741 | 714 | 726 | 124,100 |
2024/04/04 | 738 | 739 | 718 | 720 | 129,500 |
2024/04/03 | 733 | 739 | 718 | 731 | 235,900 |
2024/04/02 | 802 | 802 | 742 | 743 | 394,900 |
2024/04/01 | 820 | 828 | 796 | 803 | 448,500 |
2024/03/29 | 809 | 834 | 804 | 824 | 409,700 |
2024/03/28 | 783 | 806 | 770 | 800 | 339,900 |
2024/03/27 | 755 | 817 | 755 | 807 | 471,600 |
2024/03/26 | 756 | 759 | 752 | 752 | 79,000 |
2024/03/25 | 757 | 761 | 754 | 758 | 100,600 |
2024/03/22 | 757 | 766 | 752 | 753 | 143,300 |
2024/03/21 | 762 | 765 | 749 | 752 | 146,500 |
2024/03/19 | 755 | 770 | 749 | 756 | 185,300 |
2024/03/18 | 742 | 763 | 736 | 757 | 188,000 |
2024/03/15 | 745 | 745 | 728 | 737 | 183,400 |
2024/03/14 | 745 | 747 | 738 | 747 | 84,700 |
2024/03/13 | 749 | 750 | 730 | 739 | 104,600 |
2024/03/12 | 744 | 752 | 731 | 738 | 124,600 |
2024/03/11 | 752 | 755 | 737 | 740 | 195,200 |
2024/03/08 | 732 | 758 | 729 | 757 | 482,600 |
2024/03/07 | 724 | 730 | 716 | 726 | 158,500 |
2024/03/06 | 710 | 722 | 706 | 719 | 138,200 |
2024/03/05 | 697 | 710 | 691 | 710 | 112,800 |
2024/03/04 | 704 | 704 | 682 | 692 | 215,800 |
2024/03/01 | 723 | 725 | 712 | 714 | 186,000 |
2024/02/29 | 720 | 727 | 717 | 722 | 172,400 |
2024/02/28 | 708 | 721 | 704 | 712 | 218,200 |
2024/02/27 | 704 | 711 | 700 | 702 | 134,000 |
2024/02/26 | 704 | 711 | 700 | 700 | 96,900 |
2024/02/22 | 708 | 708 | 699 | 704 | 87,200 |
2024/02/21 | 705 | 706 | 686 | 698 | 163,400 |
2024/02/20 | 715 | 716 | 706 | 707 | 96,300 |
2024/02/19 | 704 | 715 | 699 | 715 | 141,900 |
2024/02/16 | 698 | 710 | 692 | 703 | 151,600 |
2024/02/15 | 701 | 710 | 687 | 691 | 200,400 |
2024/02/14 | 690 | 697 | 686 | 695 | 171,400 |
2024/02/13 | 672 | 690 | 672 | 686 | 248,900 |
2024/02/09 | 650 | 676 | 650 | 663 | 319,100 |
2024/02/08 | 683 | 683 | 645 | 650 | 441,900 |
2024/02/07 | 676 | 691 | 676 | 683 | 127,700 |
2024/02/06 | 695 | 695 | 681 | 681 | 153,600 |
2024/02/05 | 695 | 699 | 691 | 695 | 117,300 |
2024/02/02 | 697 | 702 | 692 | 700 | 125,400 |
2024/02/01 | 685 | 701 | 683 | 699 | 186,200 |
2024/01/31 | 680 | 692 | 680 | 692 | 97,800 |
2024/01/30 | 686 | 687 | 677 | 680 | 99,500 |
2024/01/29 | 683 | 690 | 681 | 686 | 118,500 |
2024/01/26 | 679 | 686 | 677 | 678 | 116,500 |
2024/01/25 | 672 | 686 | 672 | 684 | 180,600 |
2024/01/24 | 670 | 673 | 665 | 669 | 100,900 |
2024/01/23 | 673 | 675 | 667 | 673 | 121,200 |
2024/01/22 | 670 | 674 | 668 | 670 | 103,800 |
2024/01/19 | 667 | 673 | 666 | 669 | 127,400 |
2024/01/18 | 665 | 672 | 663 | 665 | 107,900 |
2024/01/17 | 668 | 675 | 661 | 663 | 127,000 |
2024/01/16 | 669 | 675 | 663 | 663 | 143,500 |
2024/01/15 | 661 | 668 | 659 | 664 | 138,100 |
2024/01/12 | 667 | 670 | 658 | 662 | 164,700 |
2024/01/11 | 661 | 668 | 661 | 665 | 192,300 |
2024/01/10 | 656 | 664 | 656 | 656 | 204,600 |
2024/01/09 | 653 | 658 | 647 | 655 | 167,400 |
2024/01/05 | 653 | 657 | 650 | 650 | 138,200 |
2024/01/04 | 640 | 649 | 634 | 647 | 147,400 |
2023/12/29 | 650 | 651 | 642 | 646 | 142,400 |
2023/12/28 | 638 | 651 | 636 | 649 | 193,300 |
2023/12/27 | 626 | 638 | 624 | 638 | 161,700 |
2023/12/26 | 621 | 628 | 621 | 627 | 111,200 |
2023/12/25 | 632 | 637 | 621 | 621 | 117,400 |
2023/12/22 | 619 | 625 | 619 | 623 | 102,400 |
2023/12/21 | 630 | 633 | 619 | 619 | 132,400 |
2023/12/20 | 636 | 641 | 634 | 637 | 178,700 |
2023/12/19 | 627 | 631 | 620 | 631 | 183,000 |
2023/12/18 | 632 | 635 | 626 | 630 | 173,200 |
2023/12/15 | 625 | 637 | 624 | 632 | 398,200 |
2023/12/14 | 630 | 643 | 623 | 628 | 364,500 |
2023/12/13 | 622 | 630 | 621 | 627 | 278,300 |
2023/12/12 | 614 | 625 | 612 | 616 | 228,500 |
2023/12/11 | 617 | 617 | 605 | 611 | 176,800 |
2023/12/08 | 613 | 622 | 604 | 609 | 233,200 |
2023/12/07 | 612 | 618 | 609 | 616 | 196,200 |
2023/12/06 | 597 | 611 | 596 | 610 | 270,000 |
2023/12/05 | 604 | 605 | 594 | 594 | 133,000 |
2023/12/04 | 599 | 605 | 592 | 605 | 168,900 |
2023/12/01 | 600 | 607 | 599 | 601 | 184,100 |
2023/11/30 | 599 | 599 | 594 | 598 | 94,400 |
2023/11/29 | 599 | 599 | 594 | 598 | 79,600 |
2023/11/28 | 593 | 600 | 590 | 600 | 147,400 |
2023/11/27 | 594 | 598 | 591 | 594 | 105,100 |
2023/11/24 | 601 | 601 | 591 | 592 | 187,100 |
2023/11/22 | 597 | 603 | 594 | 597 | 96,600 |
2023/11/21 | 593 | 597 | 588 | 597 | 214,800 |
2023/11/20 | 596 | 604 | 592 | 594 | 159,800 |
2023/11/17 | 598 | 598 | 587 | 595 | 231,000 |
2023/11/16 | 597 | 598 | 590 | 592 | 145,200 |
2023/11/15 | 600 | 603 | 595 | 598 | 148,700 |
2023/11/14 | 600 | 605 | 594 | 598 | 138,500 |
2023/11/13 | 611 | 614 | 593 | 594 | 242,400 |
2023/11/10 | 597 | 611 | 593 | 611 | 326,300 |
2023/11/09 | 641 | 649 | 598 | 600 | 570,300 |
2023/11/08 | 654 | 657 | 641 | 642 | 168,400 |
2023/11/07 | 658 | 659 | 652 | 653 | 96,000 |
2023/11/06 | 655 | 663 | 655 | 659 | 174,200 |
2023/11/02 | 645 | 653 | 641 | 648 | 98,300 |
2023/11/01 | 648 | 653 | 639 | 646 | 132,700 |
2023/10/31 | 620 | 641 | 620 | 640 | 190,100 |
2023/10/30 | 646 | 647 | 614 | 615 | 528,000 |
2023/10/27 | 649 | 662 | 649 | 661 | 87,900 |
2023/10/26 | 648 | 653 | 641 | 644 | 142,900 |
2023/10/25 | 657 | 659 | 646 | 647 | 79,200 |
2023/10/24 | 645 | 655 | 633 | 653 | 136,900 |
2023/10/23 | 650 | 652 | 645 | 645 | 84,500 |
2023/10/20 | 648 | 652 | 642 | 650 | 69,200 |
2023/10/19 | 647 | 656 | 647 | 649 | 67,500 |
2023/10/18 | 653 | 657 | 648 | 654 | 81,900 |
2023/10/17 | 649 | 657 | 648 | 652 | 52,400 |
2023/10/16 | 649 | 655 | 642 | 645 | 98,200 |
2023/10/13 | 658 | 661 | 650 | 653 | 101,700 |
2023/10/12 | 656 | 663 | 655 | 662 | 50,400 |
2023/10/11 | 672 | 672 | 656 | 657 | 118,900 |
2023/10/10 | 653 | 674 | 653 | 672 | 175,800 |
2023/10/06 | 639 | 649 | 639 | 646 | 71,500 |
2023/10/05 | 626 | 644 | 625 | 642 | 114,100 |
2023/10/04 | 625 | 633 | 622 | 626 | 198,600 |
2023/10/03 | 650 | 650 | 634 | 634 | 148,100 |
2023/10/02 | 665 | 669 | 652 | 652 | 137,700 |
2023/09/29 | 672 | 674 | 655 | 657 | 154,500 |
2023/09/28 | 680 | 682 | 670 | 672 | 150,700 |
2023/09/27 | 689 | 692 | 678 | 691 | 157,300 |
2023/09/26 | 688 | 692 | 683 | 690 | 102,300 |
2023/09/25 | 690 | 691 | 687 | 690 | 80,500 |
2023/09/22 | 680 | 691 | 677 | 687 | 136,100 |
2023/09/21 | 686 | 691 | 683 | 684 | 99,400 |
2023/09/20 | 697 | 700 | 686 | 686 | 147,800 |
2023/09/19 | 689 | 695 | 688 | 695 | 104,100 |
2023/09/15 | 690 | 695 | 687 | 690 | 127,000 |
2023/09/14 | 680 | 692 | 680 | 686 | 240,400 |
2023/09/13 | 686 | 688 | 676 | 678 | 140,300 |
2023/09/12 | 683 | 687 | 678 | 685 | 107,600 |
2023/09/11 | 676 | 684 | 673 | 680 | 139,000 |
2023/09/08 | 684 | 689 | 676 | 676 | 147,200 |
2023/09/07 | 686 | 691 | 681 | 686 | 136,400 |
2023/09/06 | 690 | 695 | 687 | 689 | 78,400 |
2023/09/05 | 697 | 697 | 689 | 690 | 84,500 |
2023/09/04 | 690 | 698 | 690 | 698 | 123,000 |
2023/09/01 | 690 | 690 | 684 | 690 | 125,300 |
2023/08/31 | 682 | 691 | 678 | 689 | 312,500 |
2023/08/30 | 683 | 687 | 677 | 680 | 113,600 |
2023/08/29 | 671 | 682 | 667 | 681 | 117,800 |
2023/08/28 | 669 | 674 | 666 | 671 | 132,300 |
2023/08/25 | 656 | 668 | 650 | 667 | 264,900 |
2023/08/24 | 650 | 658 | 644 | 656 | 204,100 |
2023/08/23 | 638 | 651 | 635 | 651 | 98,200 |
2023/08/22 | 634 | 641 | 631 | 640 | 85,400 |
2023/08/21 | 630 | 638 | 630 | 633 | 67,200 |
2023/08/18 | 631 | 635 | 628 | 631 | 109,300 |
2023/08/17 | 640 | 640 | 631 | 638 | 111,600 |
2023/08/16 | 652 | 652 | 638 | 638 | 159,400 |
2023/08/15 | 666 | 666 | 653 | 658 | 177,600 |
2023/08/14 | 668 | 673 | 662 | 666 | 148,700 |
2023/08/10 | 662 | 670 | 651 | 670 | 176,900 |
2023/08/09 | 682 | 704 | 670 | 672 | 516,500 |
2023/08/08 | 710 | 710 | 634 | 642 | 880,000 |
2023/08/07 | 691 | 709 | 688 | 707 | 276,800 |
2023/08/04 | 692 | 697 | 680 | 681 | 286,600 |
2023/08/03 | 718 | 718 | 692 | 696 | 490,800 |
2023/08/02 | 738 | 742 | 725 | 728 | 205,400 |
2023/08/01 | 739 | 746 | 739 | 746 | 140,100 |
2023/07/31 | 739 | 746 | 736 | 741 | 325,700 |
2023/07/28 | 723 | 733 | 718 | 732 | 189,200 |
2023/07/27 | 728 | 728 | 723 | 726 | 97,000 |
2023/07/26 | 730 | 731 | 721 | 728 | 106,800 |
2023/07/25 | 725 | 733 | 722 | 729 | 248,600 |
2023/07/24 | 724 | 726 | 716 | 719 | 139,600 |
2023/07/21 | 724 | 724 | 716 | 721 | 162,500 |
2023/07/20 | 721 | 725 | 717 | 720 | 146,200 |
2023/07/19 | 710 | 720 | 710 | 720 | 204,400 |
2023/07/18 | 701 | 710 | 699 | 710 | 174,400 |
2023/07/14 | 703 | 711 | 692 | 695 | 143,400 |
2023/07/13 | 696 | 699 | 689 | 697 | 121,100 |
2023/07/12 | 703 | 708 | 695 | 695 | 128,500 |
2023/07/11 | 707 | 717 | 700 | 703 | 206,200 |
2023/07/10 | 700 | 707 | 696 | 702 | 143,700 |
2023/07/07 | 696 | 706 | 689 | 699 | 174,600 |
2023/07/06 | 708 | 709 | 700 | 701 | 150,700 |
2023/07/05 | 701 | 712 | 696 | 710 | 182,800 |
2023/07/04 | 714 | 718 | 704 | 707 | 220,700 |
2023/07/03 | 718 | 722 | 714 | 717 | 267,500 |
2023/06/30 | 719 | 720 | 714 | 714 | 201,100 |
2023/06/29 | 719 | 722 | 714 | 715 | 262,400 |
2023/06/28 | 704 | 718 | 703 | 718 | 422,000 |
2023/06/27 | 705 | 710 | 693 | 699 | 228,800 |