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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
