3541 (株)農業総合研究所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 305 | 309 | 289 | 301 | 375,000 | 301 |
| 2025-04-03 | 298 | 315 | 298 | 312 | 276,600 | 312 |
| 2025-04-02 | 327 | 327 | 314 | 314 | 89,600 | 314 |
| 2025-04-01 | 336 | 336 | 323 | 325 | 158,800 | 325 |
| 2025-03-31 | 338 | 340 | 330 | 334 | 203,900 | 334 |
| 2025-03-28 | 330 | 337 | 330 | 335 | 78,800 | 335 |
| 2025-03-27 | 340 | 342 | 331 | 332 | 106,900 | 332 |
| 2025-03-26 | 346 | 346 | 340 | 341 | 98,900 | 341 |
| 2025-03-25 | 327 | 347 | 327 | 346 | 207,400 | 346 |
| 2025-03-24 | 332 | 333 | 326 | 326 | 80,000 | 326 |
| 2025-03-21 | 333 | 339 | 329 | 333 | 91,500 | 333 |
| 2025-03-19 | 339 | 340 | 331 | 333 | 147,900 | 333 |
| 2025-03-18 | 337 | 340 | 333 | 337 | 111,500 | 337 |
| 2025-03-17 | 333 | 343 | 333 | 337 | 231,600 | 337 |
| 2025-03-14 | 333 | 335 | 329 | 331 | 138,800 | 331 |
| 2025-03-13 | 331 | 334 | 325 | 329 | 113,400 | 329 |
| 2025-03-12 | 321 | 333 | 321 | 329 | 203,700 | 329 |
| 2025-03-11 | 313 | 318 | 303 | 317 | 239,300 | 317 |
| 2025-03-10 | 311 | 320 | 308 | 318 | 129,000 | 318 |
| 2025-03-07 | 307 | 315 | 307 | 309 | 103,300 | 309 |
| 2025-03-06 | 313 | 316 | 307 | 309 | 92,700 | 309 |
| 2025-03-05 | 306 | 316 | 304 | 312 | 182,100 | 312 |
| 2025-03-04 | 310 | 316 | 303 | 306 | 378,800 | 306 |
| 2025-03-03 | 316 | 319 | 313 | 314 | 167,400 | 314 |
| 2025-02-28 | 320 | 320 | 306 | 311 | 291,900 | 311 |
| 2025-02-27 | 326 | 334 | 322 | 322 | 183,300 | 322 |
| 2025-02-26 | 326 | 330 | 322 | 324 | 160,200 | 324 |
| 2025-02-25 | 330 | 331 | 320 | 328 | 220,400 | 328 |
| 2025-02-21 | 337 | 340 | 329 | 330 | 253,700 | 330 |
| 2025-02-20 | 330 | 340 | 328 | 332 | 226,700 | 332 |
| 2025-02-19 | 328 | 334 | 326 | 333 | 222,000 | 333 |
| 2025-02-18 | 332 | 333 | 324 | 327 | 213,000 | 327 |
| 2025-02-17 | 320 | 335 | 316 | 333 | 351,100 | 333 |
| 2025-02-14 | 332 | 337 | 316 | 318 | 362,000 | 318 |
| 2025-02-13 | 316 | 333 | 312 | 330 | 445,100 | 330 |
| 2025-02-12 | 316 | 318 | 314 | 315 | 109,500 | 315 |
| 2025-02-10 | 309 | 317 | 309 | 317 | 128,000 | 317 |
| 2025-02-07 | 314 | 320 | 306 | 309 | 201,700 | 309 |
| 2025-02-06 | 304 | 315 | 304 | 314 | 191,600 | 314 |
| 2025-02-05 | 313 | 317 | 305 | 306 | 252,600 | 306 |
| 2025-02-04 | 314 | 319 | 309 | 315 | 215,200 | 315 |
| 2025-02-03 | 317 | 320 | 309 | 315 | 366,700 | 315 |
| 2025-01-31 | 323 | 323 | 314 | 314 | 264,600 | 314 |
| 2025-01-30 | 311 | 326 | 310 | 323 | 374,500 | 323 |
| 2025-01-29 | 327 | 327 | 308 | 313 | 414,100 | 313 |
| 2025-01-28 | 300 | 320 | 300 | 320 | 478,000 | 320 |
| 2025-01-27 | 303 | 306 | 299 | 301 | 226,800 | 301 |
| 2025-01-24 | 297 | 304 | 296 | 299 | 351,100 | 299 |
| 2025-01-23 | 297 | 304 | 297 | 301 | 224,600 | 301 |
| 2025-01-22 | 302 | 308 | 294 | 299 | 347,300 | 299 |
| 2025-01-21 | 302 | 302 | 289 | 298 | 379,000 | 298 |
| 2025-01-20 | 301 | 310 | 294 | 294 | 592,500 | 294 |
| 2025-01-17 | 290 | 302 | 286 | 301 | 458,800 | 301 |
| 2025-01-16 | 294 | 304 | 286 | 295 | 1,123,900 | 295 |
| 2025-01-15 | 282 | 309 | 281 | 293 | 2,510,100 | 293 |
| 2025-01-14 | 283 | 299 | 270 | 290 | 4,636,700 | 290 |
| 2025-01-10 | 248 | 252 | 245 | 248 | 151,400 | 248 |
| 2025-01-09 | 248 | 250 | 245 | 250 | 71,400 | 250 |
| 2025-01-08 | 244 | 255 | 244 | 248 | 123,600 | 248 |
| 2025-01-07 | 243 | 247 | 240 | 244 | 49,000 | 244 |
| 2025-01-06 | 249 | 251 | 242 | 243 | 69,400 | 243 |
分割・併合履歴 ： [2019-02-26]1株→5株 [2017-08-29]1株→2株