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

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
2026/10/08 1,076 1,096 1,065 1,088 354,000
2026/10/07 1,080 1,093 1,073 1,081 209,800
2026/10/06 1,090 1,094 1,082 1,084 217,200
2026/10/05 1,081 1,085 1,064 1,077 329,200
2026/10/02 1,091 1,093 1,072 1,077 262,700
2026/10/01 1,105 1,111 1,087 1,104 277,000
2026/09/30 1,116 1,120 1,095 1,105 364,200
2026/09/29 1,130 1,146 1,110 1,117 796,900
2026/09/28 1,211 1,218 1,170 1,170 1,016,800
2026/09/25 1,189 1,225 1,184 1,222 518,900
2026/09/24 1,175 1,185 1,166 1,183 449,300
2026/09/18 1,183 1,187 1,166 1,174 318,000
2026/09/17 1,161 1,180 1,161 1,176 299,900
2026/09/16 1,165 1,173 1,158 1,158 262,700
2026/09/15 1,149 1,159 1,139 1,147 295,400
2026/09/14 1,143 1,149 1,127 1,147 477,300
2026/09/11 1,138 1,168 1,131 1,149 406,100
2026/09/10 1,188 1,189 1,161 1,168 410,900
2026/09/09 1,195 1,208 1,187 1,199 406,300
2026/09/08 1,238 1,238 1,200 1,200 431,200
2026/09/07 1,264 1,284 1,242 1,243 580,300
2026/09/04 1,264 1,295 1,246 1,286 423,300
2026/09/03 1,303 1,319 1,270 1,272 339,300
2026/09/02 1,310 1,326 1,292 1,303 309,700
2026/09/01 1,270 1,325 1,267 1,323 387,100
2026/08/31 1,236 1,288 1,223 1,278 423,600
2026/08/28 1,220 1,238 1,213 1,236 193,300
2026/08/27 1,233 1,236 1,217 1,229 141,900
2026/08/26 1,231 1,244 1,224 1,234 170,200
2026/08/25 1,231 1,240 1,220 1,225 209,100
2026/08/24 1,248 1,248 1,213 1,217 218,800
2026/08/21 1,212 1,228 1,206 1,219 260,100
2026/08/20 1,172 1,207 1,172 1,206 153,400
2026/08/19 1,187 1,195 1,167 1,171 147,800
2026/08/18 1,176 1,198 1,173 1,190 151,300
2026/08/17 1,190 1,196 1,174 1,180 194,500
2026/08/14 1,180 1,188 1,171 1,178 172,600
2026/08/13 1,159 1,184 1,150 1,184 245,900
2026/08/12 1,164 1,181 1,152 1,153 222,900
2026/08/10 1,143 1,168 1,126 1,160 290,200
2026/08/07 1,097 1,143 1,079 1,132 337,300
2026/08/06 1,070 1,120 1,064 1,110 422,400
2026/08/05 1,072 1,083 1,069 1,071 130,600
2026/08/04 1,065 1,080 1,063 1,066 140,200
2026/08/03 1,075 1,077 1,058 1,068 198,300
2026/07/31 1,079 1,084 1,065 1,077 183,200
2026/07/30 1,060 1,077 1,055 1,071 251,900
2026/07/29 1,066 1,069 1,055 1,058 218,100
2026/07/28 1,076 1,076 1,057 1,057 200,800
2026/07/27 1,089 1,094 1,069 1,081 285,400
2026/07/24 1,097 1,098 1,055 1,085 550,000
2026/07/23 1,042 1,043 1,033 1,037 68,700
2026/07/22 1,031 1,053 1,027 1,042 166,900
2026/07/21 1,002 1,023 997 1,022 292,700
2026/07/17 1,017 1,021 970 987 282,600
2026/07/16 1,013 1,030 1,009 1,020 157,700
2026/07/15 1,013 1,018 1,005 1,014 124,500
2026/07/14 1,008 1,016 1,004 1,013 87,200
2026/07/13 1,020 1,029 1,004 1,004 90,500
2026/07/10 1,012 1,021 1,011 1,014 76,200
2026/07/09 1,006 1,014 1,004 1,008 70,100
2026/07/08 1,018 1,023 1,005 1,005 138,900
2026/07/07 1,034 1,042 1,018 1,018 116,100
2026/07/06 1,038 1,044 1,030 1,037 83,900
2026/07/03 1,024 1,036 1,020 1,033 129,300
2026/07/02 1,030 1,036 1,019 1,024 119,700
2026/07/01 1,014 1,027 1,007 1,022 108,800
2026/06/30 1,021 1,021 999 1,001 119,200
2026/06/29 1,030 1,030 1,011 1,023 108,300
2026/06/26 1,028 1,032 1,015 1,022 100,100
2026/06/25 1,005 1,026 1,002 1,020 128,600
2026/06/24 1,005 1,014 982 990 156,200
2026/06/23 1,016 1,019 1,005 1,005 62,800
2026/06/22 1,002 1,024 1,002 1,016 112,500
2026/06/19 1,005 1,022 998 1,004 132,600
2026/06/18 1,001 1,016 998 1,005 122,700
2026/06/17 1,020 1,023 996 996 105,700
2026/06/16 1,011 1,025 1,007 1,017 89,100
2026/06/15 1,038 1,049 1,020 1,023 81,700
2026/06/12 1,017 1,033 1,011 1,028 154,600
2026/06/11 1,014 1,019 986 991 163,400
2026/06/10 1,014 1,033 1,012 1,020 145,900
2026/06/09 989 1,018 989 1,013 178,100
2026/06/08 1,008 1,019 971 980 210,600
2026/06/05 993 1,024 993 1,017 155,700
2026/06/04 980 1,004 979 993 123,100
2026/06/03 977 999 975 987 159,200
2026/06/02 980 985 959 971 183,900
2026/06/01 1,057 1,057 991 992 213,800
2026/05/29 1,047 1,072 1,042 1,057 137,600
2026/05/28 1,035 1,103 1,014 1,048 305,300
2026/05/27 1,001 1,036 999 1,028 186,400
2026/05/26 979 1,017 979 1,012 141,100
2026/05/25 976 982 968 978 118,400
2026/05/22 982 985 968 976 98,600
2026/05/21 992 996 978 981 91,200
2026/05/20 993 997 969 977 95,400
2026/05/19 996 1,000 985 996 112,800
2026/05/18 984 989 972 986 165,500
2026/05/15 1,008 1,019 980 986 243,200
2026/05/14 1,000 1,013 968 996 341,700
2026/05/13 957 1,020 931 989 551,800
2026/05/12 964 972 957 966 114,800
2026/05/11 964 973 951 953 128,900
2026/05/08 991 997 955 964 168,400
2026/05/07 1,005 1,012 982 982 248,100
2026/05/01 983 1,000 980 999 208,100
2026/04/30 974 988 972 988 150,900
2026/04/28 968 986 967 986 138,000
2026/04/27 1,001 1,001 966 966 205,700
2026/04/24 1,005 1,008 995 1,003 80,700
2026/04/23 1,000 1,003 991 1,003 120,500
2026/04/22 1,001 1,007 991 1,000 138,300
2026/04/21 1,011 1,015 999 1,001 62,800
2026/04/20 1,029 1,029 1,003 1,006 58,600
2026/04/17 1,033 1,035 1,014 1,017 65,700
2026/04/16 1,039 1,042 1,032 1,035 97,000
2026/04/15 1,024 1,040 1,022 1,029 96,500
2026/04/14 1,023 1,032 1,012 1,022 76,800
2026/04/13 1,021 1,025 1,010 1,016 94,900
2026/04/10 1,034 1,041 1,017 1,021 72,100
2026/04/09 1,047 1,054 1,033 1,033 81,600
2026/04/08 1,050 1,060 1,046 1,056 124,600
2026/04/07 1,035 1,041 1,031 1,039 45,100
2026/04/06 1,036 1,040 1,033 1,036 47,300
2026/04/03 1,025 1,038 1,025 1,031 55,900
2026/03/27 1,017 1,028 1,010 1,024 128,400
2026/03/26 1,031 1,032 1,010 1,017 94,300
2026/03/25 1,027 1,034 1,023 1,032 92,400
2026/03/24 1,013 1,022 1,000 1,008 119,200
2026/03/23 995 1,002 982 1,000 284,000
2026/03/19 1,031 1,031 1,006 1,008 185,900
2026/03/18 1,040 1,044 1,026 1,042 132,100
2026/03/17 1,056 1,058 1,024 1,040 253,500
2026/03/16 1,002 1,030 1,002 1,026 196,400
2026/03/13 1,004 1,021 1,000 1,014 197,200
2026/03/12 1,028 1,028 999 1,005 165,100
2026/03/11 1,025 1,035 1,010 1,013 203,400
2026/03/10 1,003 1,021 1,002 1,015 104,200
2026/03/09 970 989 962 988 339,400
2026/03/06 1,022 1,030 1,004 1,013 154,300
2026/03/05 1,022 1,036 1,014 1,024 126,100
2026/03/04 1,022 1,032 979 998 347,500
2026/03/03 1,075 1,080 1,049 1,050 144,700
2026/03/02 1,062 1,073 1,050 1,073 132,700
2026/02/27 1,046 1,093 1,037 1,092 258,700
2026/02/26 1,055 1,063 1,037 1,046 162,600
2026/02/25 1,080 1,095 1,034 1,047 303,900
2026/02/24 1,017 1,043 1,017 1,029 204,700
2026/02/20 1,033 1,045 1,017 1,017 179,900
2026/02/19 1,022 1,036 1,016 1,036 142,300
2026/02/18 1,008 1,022 1,008 1,016 152,800
2026/02/17 1,005 1,014 994 999 155,000
2026/02/16 1,030 1,030 997 1,001 170,600
2026/02/13 1,039 1,040 1,017 1,022 122,900
2026/02/12 1,022 1,040 1,018 1,040 235,500
2026/02/10 996 1,041 990 1,038 249,900
2026/02/09 1,081 1,084 984 1,026 623,400
2026/02/06 1,044 1,059 1,040 1,059 201,600
2026/02/05 1,075 1,087 1,066 1,074 275,100
2026/02/04 1,030 1,053 1,026 1,052 177,200
2026/02/03 1,013 1,029 1,009 1,025 131,300
2026/02/02 1,011 1,026 1,000 1,002 121,000
2026/01/30 1,004 1,015 1,001 1,014 145,100
2026/01/29 987 998 978 996 116,000
2026/01/28 997 1,001 990 990 96,700
2026/01/27 1,002 1,007 995 1,004 123,200
2026/01/26 1,020 1,020 1,002 1,007 159,300
2026/01/23 1,039 1,042 1,028 1,030 121,900
2026/01/22 1,016 1,037 1,012 1,037 121,700
2026/01/21 1,003 1,014 1,000 1,007 131,000
2026/01/20 1,018 1,018 1,007 1,011 129,700
2026/01/19 1,036 1,037 1,010 1,018 187,200
2026/01/16 1,029 1,037 1,016 1,037 123,900
2026/01/15 1,022 1,032 1,012 1,028 128,400
2026/01/14 1,022 1,025 1,015 1,023 128,100
2026/01/13 1,030 1,031 1,010 1,015 203,600
2026/01/09 1,027 1,036 1,016 1,018 121,300
2026/01/08 1,019 1,026 1,013 1,019 77,300
2026/01/07 999 1,037 997 1,018 236,500
2026/01/06 1,003 1,006 992 1,005 187,100
2026/01/05 1,005 1,014 995 995 212,100
2025/12/30 1,012 1,021 1,009 1,014 101,100
2025/12/29 1,014 1,026 1,009 1,021 157,900
2025/12/26 1,019 1,025 1,002 1,006 132,100
2025/12/25 1,026 1,026 1,009 1,017 70,600
2025/12/24 1,025 1,031 1,014 1,015 114,800
2025/12/23 1,010 1,030 1,008 1,020 135,400
2025/12/22 1,019 1,028 1,011 1,013 119,000
2025/12/19 995 1,020 994 1,019 167,100
2025/12/18 996 1,015 990 995 189,600
2025/12/17 987 993 979 991 136,100
2025/12/16 1,007 1,019 987 988 188,200
2025/12/15 994 1,013 990 1,010 309,900
2025/12/12 940 994 933 994 482,200
2025/12/11 925 930 914 920 240,300
2025/12/10 902 922 902 914 184,500
2025/12/09 915 915 896 898 80,400
2025/12/08 903 915 899 912 109,600
2025/12/05 901 923 898 902 188,500

このページの先頭へ