3541 (株)農業総合研究所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 257 | 261 | 257 | 260 | 38,300 | 260 |
| 2024-11-20 | 259 | 263 | 257 | 258 | 83,400 | 258 |
| 2024-11-19 | 257 | 260 | 257 | 259 | 34,600 | 259 |
| 2024-11-18 | 252 | 261 | 252 | 258 | 69,000 | 258 |
| 2024-11-15 | 253 | 258 | 252 | 258 | 79,700 | 258 |
| 2024-11-14 | 257 | 259 | 253 | 255 | 53,200 | 255 |
| 2024-11-13 | 257 | 260 | 255 | 257 | 48,100 | 257 |
| 2024-11-12 | 257 | 259 | 255 | 257 | 53,100 | 257 |
| 2024-11-11 | 255 | 258 | 253 | 257 | 65,000 | 257 |
| 2024-11-08 | 256 | 260 | 255 | 255 | 65,500 | 255 |
| 2024-11-07 | 256 | 259 | 253 | 258 | 97,000 | 258 |
| 2024-11-06 | 254 | 261 | 253 | 256 | 111,500 | 256 |
| 2024-11-05 | 252 | 256 | 250 | 254 | 79,700 | 254 |
| 2024-11-01 | 258 | 259 | 250 | 250 | 148,300 | 250 |
| 2024-10-31 | 253 | 260 | 252 | 260 | 105,400 | 260 |
| 2024-10-30 | 255 | 256 | 251 | 253 | 125,400 | 253 |
| 2024-10-29 | 255 | 260 | 254 | 256 | 94,800 | 256 |
| 2024-10-28 | 244 | 261 | 244 | 257 | 233,100 | 257 |
| 2024-10-25 | 250 | 251 | 241 | 245 | 284,900 | 245 |
| 2024-10-24 | 253 | 253 | 248 | 250 | 227,300 | 250 |
| 2024-10-23 | 259 | 262 | 255 | 255 | 179,400 | 255 |
| 2024-10-22 | 268 | 268 | 259 | 259 | 156,100 | 259 |
| 2024-10-21 | 265 | 271 | 262 | 268 | 197,300 | 268 |
| 2024-10-18 | 260 | 267 | 259 | 263 | 170,000 | 263 |
| 2024-10-17 | 261 | 265 | 260 | 261 | 89,200 | 261 |
| 2024-10-16 | 274 | 279 | 261 | 261 | 441,300 | 261 |
| 2024-10-15 | 268 | 284 | 261 | 280 | 604,300 | 280 |
| 2024-10-11 | 265 | 268 | 262 | 266 | 320,700 | 266 |
| 2024-10-10 | 280 | 280 | 265 | 267 | 681,300 | 267 |
| 2024-10-09 | 283 | 289 | 281 | 282 | 279,000 | 282 |
| 2024-10-08 | 279 | 287 | 278 | 285 | 313,300 | 285 |
| 2024-10-07 | 288 | 288 | 280 | 282 | 364,500 | 282 |
| 2024-10-04 | 286 | 292 | 282 | 286 | 404,200 | 286 |
| 2024-10-03 | 297 | 303 | 284 | 285 | 823,100 | 285 |
| 2024-10-02 | 291 | 299 | 287 | 294 | 692,900 | 294 |
| 2024-10-01 | 310 | 319 | 296 | 297 | 1,615,200 | 297 |
| 2024-09-30 | 318 | 379 | 305 | 310 | 8,285,300 | 310 |
| 2024-09-27 | 312 | 340 | 302 | 323 | 2,847,500 | 323 |
| 2024-09-26 | 308 | 313 | 296 | 307 | 819,600 | 307 |
| 2024-09-25 | 287 | 307 | 283 | 305 | 1,604,800 | 305 |
| 2024-09-24 | 280 | 285 | 276 | 284 | 148,200 | 284 |
| 2024-09-20 | 279 | 282 | 274 | 275 | 162,700 | 275 |
| 2024-09-19 | 284 | 287 | 276 | 276 | 200,000 | 276 |
| 2024-09-18 | 282 | 294 | 278 | 278 | 198,700 | 278 |
| 2024-09-17 | 297 | 302 | 275 | 283 | 426,500 | 283 |
| 2024-09-13 | 289 | 314 | 288 | 297 | 1,195,100 | 297 |
| 2024-09-12 | 289 | 299 | 289 | 292 | 301,700 | 292 |
| 2024-09-11 | 312 | 314 | 280 | 288 | 903,500 | 288 |
| 2024-09-10 | 311 | 320 | 293 | 309 | 1,082,000 | 309 |
| 2024-09-09 | 302 | 313 | 295 | 304 | 812,100 | 304 |
| 2024-09-06 | 345 | 350 | 310 | 315 | 3,350,100 | 315 |
| 2024-09-05 | 386 | 399 | 331 | 343 | 10,272,100 | 343 |
| 2024-09-04 | 348 | 427 | 341 | 366 | 30,846,000 | 366 |
| 2024-09-03 | 276 | 353 | 274 | 353 | 18,633,000 | 353 |
| 2024-09-02 | 269 | 277 | 265 | 273 | 75,200 | 273 |
| 2024-08-30 | 267 | 288 | 264 | 273 | 230,000 | 273 |
| 2024-08-29 | 253 | 273 | 249 | 269 | 214,900 | 269 |
| 2024-08-28 | 249 | 251 | 246 | 249 | 21,500 | 249 |
| 2024-08-27 | 252 | 254 | 249 | 253 | 19,800 | 253 |
| 2024-08-26 | 253 | 258 | 253 | 255 | 9,600 | 255 |
| 2024-08-23 | 260 | 260 | 252 | 256 | 17,900 | 256 |
| 2024-08-22 | 250 | 259 | 248 | 259 | 26,500 | 259 |
| 2024-08-21 | 248 | 255 | 245 | 255 | 38,300 | 255 |
| 2024-08-20 | 241 | 251 | 240 | 247 | 39,500 | 247 |
| 2024-08-19 | 239 | 242 | 231 | 241 | 72,000 | 241 |
| 2024-08-16 | 236 | 237 | 231 | 236 | 22,100 | 236 |
| 2024-08-15 | 243 | 244 | 225 | 230 | 49,300 | 230 |
| 2024-08-14 | 215 | 260 | 215 | 239 | 104,200 | 239 |
| 2024-08-13 | 215 | 218 | 214 | 217 | 20,900 | 217 |
| 2024-08-09 | 218 | 221 | 211 | 214 | 32,800 | 214 |
| 2024-08-08 | 210 | 216 | 207 | 212 | 17,700 | 212 |
| 2024-08-07 | 196 | 224 | 195 | 212 | 94,400 | 212 |
| 2024-08-06 | 200 | 230 | 184 | 212 | 175,200 | 212 |
| 2024-08-05 | 228 | 234 | 176 | 180 | 277,700 | 180 |
| 2024-08-02 | 266 | 266 | 248 | 252 | 85,800 | 252 |
| 2024-08-01 | 270 | 271 | 266 | 266 | 17,800 | 266 |
| 2024-07-31 | 270 | 273 | 268 | 271 | 40,000 | 271 |
| 2024-07-30 | 271 | 274 | 270 | 271 | 18,900 | 271 |
| 2024-07-29 | 271 | 273 | 270 | 271 | 26,700 | 271 |
| 2024-07-26 | 268 | 272 | 268 | 271 | 16,800 | 271 |
| 2024-07-25 | 272 | 272 | 269 | 271 | 22,800 | 271 |
| 2024-07-24 | 275 | 275 | 272 | 272 | 16,700 | 272 |
| 2024-07-23 | 273 | 276 | 273 | 276 | 18,900 | 276 |
| 2024-07-22 | 274 | 275 | 270 | 275 | 30,600 | 275 |
| 2024-07-19 | 280 | 280 | 274 | 274 | 40,900 | 274 |
| 2024-07-18 | 279 | 282 | 278 | 279 | 27,500 | 279 |
| 2024-07-17 | 284 | 284 | 280 | 281 | 40,500 | 281 |
| 2024-07-16 | 288 | 289 | 281 | 285 | 100,200 | 285 |
| 2024-07-12 | 283 | 289 | 280 | 287 | 93,000 | 287 |
| 2024-07-11 | 283 | 283 | 276 | 283 | 27,800 | 283 |
| 2024-07-10 | 277 | 283 | 277 | 282 | 20,100 | 282 |
| 2024-07-09 | 282 | 283 | 275 | 279 | 27,200 | 279 |
| 2024-07-08 | 282 | 283 | 280 | 281 | 7,800 | 281 |
| 2024-07-05 | 283 | 283 | 281 | 283 | 8,600 | 283 |
| 2024-07-04 | 278 | 283 | 276 | 283 | 25,400 | 283 |
| 2024-07-03 | 281 | 281 | 278 | 280 | 7,900 | 280 |
| 2024-07-02 | 279 | 282 | 278 | 280 | 13,800 | 280 |
| 2024-07-01 | 279 | 281 | 277 | 280 | 29,700 | 280 |
| 2024-06-28 | 281 | 282 | 279 | 279 | 19,200 | 279 |
| 2024-06-27 | 281 | 283 | 280 | 280 | 24,800 | 280 |
| 2024-06-26 | 286 | 286 | 282 | 282 | 14,900 | 282 |
| 2024-06-25 | 283 | 285 | 282 | 284 | 16,900 | 284 |
| 2024-06-24 | 281 | 284 | 281 | 283 | 19,100 | 283 |
| 2024-06-21 | 278 | 282 | 278 | 280 | 21,400 | 280 |
| 2024-06-20 | 280 | 282 | 276 | 279 | 21,600 | 279 |
| 2024-06-19 | 274 | 280 | 274 | 276 | 14,600 | 276 |
| 2024-06-18 | 275 | 279 | 275 | 275 | 26,100 | 275 |
| 2024-06-17 | 272 | 276 | 272 | 274 | 19,500 | 274 |
| 2024-06-14 | 270 | 274 | 270 | 272 | 27,500 | 272 |
| 2024-06-13 | 275 | 281 | 275 | 275 | 35,500 | 275 |
| 2024-06-12 | 269 | 274 | 269 | 274 | 31,600 | 274 |
| 2024-06-11 | 269 | 271 | 267 | 269 | 9,100 | 269 |
| 2024-06-10 | 267 | 271 | 266 | 269 | 26,600 | 269 |
| 2024-06-07 | 269 | 270 | 266 | 269 | 12,800 | 269 |
| 2024-06-06 | 275 | 275 | 265 | 270 | 37,300 | 270 |
| 2024-06-05 | 274 | 274 | 272 | 273 | 6,000 | 273 |
| 2024-06-04 | 270 | 274 | 266 | 274 | 46,400 | 274 |
| 2024-06-03 | 267 | 271 | 267 | 270 | 34,900 | 270 |
| 2024-05-31 | 270 | 276 | 268 | 270 | 30,700 | 270 |
| 2024-05-30 | 277 | 279 | 262 | 269 | 97,500 | 269 |
| 2024-05-29 | 286 | 286 | 279 | 279 | 46,800 | 279 |
| 2024-05-28 | 288 | 288 | 285 | 286 | 8,300 | 286 |
| 2024-05-27 | 284 | 287 | 284 | 287 | 24,300 | 287 |
| 2024-05-24 | 290 | 290 | 283 | 284 | 27,200 | 284 |
| 2024-05-23 | 288 | 291 | 286 | 290 | 14,900 | 290 |
| 2024-05-22 | 292 | 293 | 288 | 288 | 20,100 | 288 |
| 2024-05-21 | 288 | 292 | 288 | 292 | 31,600 | 292 |
| 2024-05-20 | 285 | 289 | 284 | 287 | 32,500 | 287 |
| 2024-05-17 | 286 | 287 | 282 | 287 | 27,400 | 287 |
| 2024-05-16 | 288 | 288 | 284 | 286 | 32,500 | 286 |
| 2024-05-15 | 289 | 290 | 287 | 290 | 20,500 | 290 |
| 2024-05-14 | 284 | 289 | 282 | 287 | 39,800 | 287 |
| 2024-05-13 | 285 | 287 | 282 | 282 | 26,400 | 282 |
| 2024-05-10 | 286 | 289 | 285 | 286 | 36,500 | 286 |
| 2024-05-09 | 290 | 292 | 288 | 290 | 15,500 | 290 |
| 2024-05-08 | 292 | 294 | 289 | 289 | 21,300 | 289 |
| 2024-05-07 | 290 | 293 | 288 | 292 | 26,100 | 292 |
| 2024-05-02 | 292 | 292 | 287 | 288 | 15,800 | 288 |
| 2024-05-01 | 284 | 292 | 284 | 292 | 25,500 | 292 |
| 2024-04-30 | 282 | 289 | 282 | 289 | 16,200 | 289 |
| 2024-04-26 | 280 | 287 | 280 | 284 | 32,600 | 284 |
| 2024-04-25 | 288 | 288 | 281 | 282 | 15,100 | 282 |
| 2024-04-24 | 282 | 287 | 280 | 287 | 25,900 | 287 |
| 2024-04-23 | 283 | 283 | 279 | 280 | 20,200 | 280 |
| 2024-04-22 | 283 | 283 | 279 | 281 | 19,700 | 281 |
| 2024-04-19 | 284 | 287 | 279 | 281 | 37,600 | 281 |
| 2024-04-18 | 282 | 291 | 282 | 284 | 65,200 | 284 |
| 2024-04-17 | 281 | 284 | 277 | 278 | 42,700 | 278 |
| 2024-04-16 | 283 | 287 | 277 | 278 | 43,100 | 278 |
| 2024-04-15 | 284 | 286 | 279 | 286 | 79,000 | 286 |
| 2024-04-12 | 295 | 295 | 283 | 285 | 117,900 | 285 |
| 2024-04-11 | 291 | 297 | 286 | 293 | 124,400 | 293 |
| 2024-04-10 | 289 | 292 | 288 | 288 | 21,000 | 288 |
| 2024-04-09 | 290 | 292 | 287 | 292 | 40,200 | 292 |
| 2024-04-08 | 293 | 293 | 285 | 287 | 34,500 | 287 |
| 2024-04-05 | 289 | 291 | 284 | 291 | 36,100 | 291 |
| 2024-04-04 | 291 | 292 | 288 | 290 | 26,400 | 290 |
| 2024-04-03 | 281 | 289 | 281 | 289 | 13,300 | 289 |
| 2024-04-02 | 291 | 291 | 283 | 284 | 54,900 | 284 |
| 2024-04-01 | 293 | 295 | 290 | 292 | 75,700 | 292 |
| 2024-03-29 | 290 | 295 | 285 | 295 | 59,300 | 295 |
| 2024-03-28 | 294 | 294 | 290 | 293 | 28,700 | 293 |
| 2024-03-27 | 290 | 293 | 283 | 293 | 68,800 | 293 |
| 2024-03-26 | 295 | 295 | 290 | 291 | 22,500 | 291 |
| 2024-03-25 | 291 | 295 | 288 | 295 | 53,700 | 295 |
| 2024-03-22 | 293 | 294 | 288 | 294 | 37,600 | 294 |
| 2024-03-21 | 283 | 296 | 280 | 295 | 100,000 | 295 |
| 2024-03-19 | 280 | 280 | 277 | 279 | 16,800 | 279 |
| 2024-03-18 | 271 | 281 | 271 | 280 | 31,000 | 280 |
| 2024-03-15 | 271 | 275 | 270 | 275 | 15,400 | 275 |
| 2024-03-14 | 270 | 275 | 270 | 270 | 25,800 | 270 |
| 2024-03-13 | 279 | 281 | 270 | 270 | 47,900 | 270 |
| 2024-03-12 | 271 | 278 | 270 | 278 | 33,000 | 278 |
| 2024-03-11 | 276 | 277 | 271 | 271 | 30,900 | 271 |
| 2024-03-08 | 276 | 281 | 276 | 277 | 45,000 | 277 |
| 2024-03-07 | 291 | 291 | 280 | 280 | 52,500 | 280 |
| 2024-03-06 | 281 | 290 | 280 | 289 | 35,900 | 289 |
| 2024-03-05 | 280 | 284 | 276 | 284 | 44,200 | 284 |
| 2024-03-04 | 285 | 288 | 281 | 281 | 37,200 | 281 |
| 2024-03-01 | 287 | 290 | 285 | 285 | 20,700 | 285 |
| 2024-02-29 | 293 | 293 | 285 | 285 | 39,000 | 285 |
| 2024-02-28 | 289 | 301 | 289 | 295 | 79,600 | 295 |
| 2024-02-27 | 292 | 292 | 284 | 287 | 65,300 | 287 |
| 2024-02-26 | 281 | 293 | 280 | 288 | 81,900 | 288 |
| 2024-02-22 | 287 | 287 | 278 | 278 | 94,400 | 278 |
| 2024-02-21 | 273 | 295 | 273 | 287 | 238,700 | 287 |
| 2024-02-20 | 274 | 275 | 272 | 272 | 23,400 | 272 |
| 2024-02-19 | 267 | 274 | 267 | 274 | 17,500 | 274 |
| 2024-02-16 | 262 | 270 | 261 | 267 | 57,000 | 267 |
| 2024-02-15 | 264 | 269 | 262 | 262 | 64,700 | 262 |
| 2024-02-14 | 273 | 274 | 265 | 266 | 61,300 | 266 |
| 2024-02-13 | 274 | 278 | 272 | 277 | 63,900 | 277 |
| 2024-02-09 | 272 | 281 | 272 | 278 | 43,100 | 278 |
| 2024-02-08 | 274 | 275 | 268 | 272 | 48,100 | 272 |
| 2024-02-07 | 275 | 277 | 272 | 275 | 82,000 | 275 |
| 2024-02-06 | 281 | 282 | 274 | 275 | 79,700 | 275 |
| 2024-02-05 | 280 | 286 | 278 | 284 | 44,500 | 284 |
| 2024-02-02 | 273 | 281 | 273 | 280 | 36,000 | 280 |
| 2024-02-01 | 276 | 280 | 274 | 274 | 58,800 | 274 |
| 2024-01-31 | 279 | 286 | 277 | 277 | 79,800 | 277 |
| 2024-01-30 | 279 | 281 | 275 | 278 | 69,500 | 278 |
| 2024-01-29 | 276 | 284 | 272 | 278 | 157,700 | 278 |
| 2024-01-26 | 263 | 275 | 262 | 274 | 154,500 | 274 |
| 2024-01-25 | 265 | 265 | 255 | 263 | 93,600 | 263 |
| 2024-01-24 | 254 | 265 | 254 | 265 | 108,000 | 265 |
| 2024-01-23 | 254 | 258 | 252 | 254 | 51,500 | 254 |
| 2024-01-22 | 257 | 260 | 253 | 256 | 72,000 | 256 |
| 2024-01-19 | 253 | 259 | 253 | 257 | 70,100 | 257 |
| 2024-01-18 | 252 | 259 | 251 | 253 | 91,900 | 253 |
| 2024-01-17 | 263 | 263 | 254 | 255 | 99,100 | 255 |
| 2024-01-16 | 261 | 266 | 260 | 260 | 109,900 | 260 |
| 2024-01-15 | 270 | 272 | 261 | 262 | 210,800 | 262 |
| 2024-01-12 | 276 | 282 | 271 | 280 | 165,400 | 280 |
| 2024-01-11 | 281 | 283 | 279 | 280 | 44,600 | 280 |
| 2024-01-10 | 285 | 286 | 279 | 280 | 66,600 | 280 |
| 2024-01-09 | 283 | 288 | 282 | 284 | 74,000 | 284 |
| 2024-01-05 | 292 | 292 | 280 | 284 | 62,900 | 284 |
| 2024-01-04 | 292 | 295 | 285 | 292 | 57,000 | 292 |
分割・併合履歴 ： [2019-02-26]1株→5株 [2017-08-29]1株→2株
