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 |
---|---|---|---|---|---|---|
2025-02-07 | 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