農業総合研究所
3541グロース/卸売業/Nousouken Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 761.0 | 763.0 | 760.0 | 762.0 | +2.0 | +0.26% | 30,200 |
| 2026-03-12 | 760.0 | 761.0 | 760.0 | 760.0 | 0.0 | 0.00% | 8,800 |
| 2026-03-11 | 760.0 | 760.0 | 760.0 | 760.0 | -1.0 | -0.13% | 3,100 |
| 2026-03-10 | 760.0 | 761.0 | 760.0 | 761.0 | +1.0 | +0.13% | 5,600 |
| 2026-03-09 | 760.0 | 760.0 | 760.0 | 760.0 | 0.0 | 0.00% | 11,900 |
| 2026-03-06 | 760.0 | 762.0 | 760.0 | 760.0 | 0.0 | 0.00% | 12,100 |
| 2026-03-05 | 760.0 | 762.0 | 760.0 | 760.0 | 0.0 | 0.00% | 21,700 |
| 2026-03-04 | 760.0 | 762.0 | 759.0 | 760.0 | 0.0 | 0.00% | 66,600 |
| 2026-03-03 | 761.0 | 761.0 | 760.0 | 760.0 | 0.0 | 0.00% | 19,500 |
| 2026-03-02 | 759.0 | 763.0 | 759.0 | 760.0 | 0.0 | 0.00% | 128,900 |
| 2026-02-27 | 759.0 | 761.0 | 759.0 | 760.0 | +1.0 | +0.13% | 8,600 |
| 2026-02-26 | 759.0 | 761.0 | 759.0 | 759.0 | 0.0 | 0.00% | 100,100 |
| 2026-02-25 | 760.0 | 760.0 | 759.0 | 759.0 | 0.0 | 0.00% | 60,600 |
| 2026-02-24 | 759.0 | 760.0 | 759.0 | 759.0 | 0.0 | 0.00% | 14,900 |
| 2026-02-20 | 760.0 | 760.0 | 759.0 | 759.0 | 0.0 | 0.00% | 19,600 |
| 2026-02-19 | 760.0 | 761.0 | 759.0 | 759.0 | -1.0 | -0.13% | 58,800 |
| 2026-02-18 | 760.0 | 761.0 | 760.0 | 760.0 | 0.0 | 0.00% | 68,000 |
| 2026-02-17 | 760.0 | 762.0 | 760.0 | 760.0 | 0.0 | 0.00% | 33,800 |
| 2026-02-16 | 760.0 | 762.0 | 760.0 | 760.0 | 0.0 | 0.00% | 100,000 |
| 2026-02-13 | 765.0 | 765.0 | 759.0 | 760.0 | -6.0 | -0.78% | 173,300 |
| 2026-02-12 | 767.0 | 767.0 | 766.0 | 766.0 | 0.0 | 0.00% | 57,100 |
| 2026-02-10 | 766.0 | 767.0 | 766.0 | 766.0 | -1.0 | -0.13% | 34,700 |
| 2026-02-09 | 766.0 | 767.0 | 766.0 | 767.0 | +1.0 | +0.13% | 137,000 |
| 2026-02-06 | 766.0 | 767.0 | 765.0 | 766.0 | 0.0 | 0.00% | 171,900 |
| 2026-02-05 | 766.0 | 767.0 | 766.0 | 766.0 | 0.0 | 0.00% | 104,400 |
| 2026-02-04 | 766.0 | 767.0 | 766.0 | 766.0 | 0.0 | 0.00% | 83,300 |
| 2026-02-03 | 766.0 | 766.0 | 766.0 | 766.0 | 0.0 | 0.00% | 79,800 |
| 2026-02-02 | 766.0 | 767.0 | 766.0 | 766.0 | 0.0 | 0.00% | 178,700 |
| 2026-01-30 | 766.0 | 767.0 | 765.0 | 766.0 | +1.0 | +0.13% | 612,800 |
| 2026-01-29 | 766.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 194,000 |
| 2026-01-28 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 153,600 |
| 2026-01-27 | 765.0 | 766.0 | 765.0 | 765.0 | -1.0 | -0.13% | 278,000 |
| 2026-01-26 | 766.0 | 766.0 | 765.0 | 766.0 | +1.0 | +0.13% | 203,900 |
| 2026-01-23 | 766.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 60,800 |
| 2026-01-22 | 766.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 126,900 |
| 2026-01-21 | 766.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 217,800 |
| 2026-01-20 | 766.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 78,200 |
| 2026-01-19 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 188,900 |
| 2026-01-16 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 171,000 |
| 2026-01-15 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 189,500 |
| 2026-01-14 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 211,500 |
| 2026-01-13 | 766.0 | 766.0 | 765.0 | 765.0 | -1.0 | -0.13% | 283,900 |
| 2026-01-09 | 765.0 | 766.0 | 764.0 | 766.0 | +2.0 | +0.26% | 634,800 |
| 2026-01-08 | 764.0 | 765.0 | 764.0 | 764.0 | 0.0 | 0.00% | 304,700 |
| 2026-01-07 | 764.0 | 765.0 | 764.0 | 764.0 | 0.0 | 0.00% | 915,000 |
| 2026-01-06 | 764.0 | 765.0 | 764.0 | 764.0 | 0.0 | 0.00% | 329,200 |
| 2026-01-05 | 764.0 | 765.0 | 764.0 | 764.0 | -1.0 | -0.13% | 552,500 |
| 2025-12-30 | 764.0 | 771.0 | 763.0 | 765.0 | +51.0 | +7.14% | 4,537,200 |
| 2025-12-29 | 714.0 | 714.0 | 714.0 | 714.0 | +100.0 | +16.29% | 86,600 |
| 2025-12-26 | 614.0 | 614.0 | 614.0 | 614.0 | +100.0 | +19.46% | 57,900 |
| 2025-12-25 | 510.0 | 519.0 | 502.0 | 514.0 | +18.0 | +3.63% | 462,200 |
| 2025-12-24 | 481.0 | 499.0 | 474.0 | 496.0 | +23.0 | +4.86% | 286,200 |
| 2025-12-23 | 460.0 | 474.0 | 459.0 | 473.0 | +18.0 | +3.96% | 128,300 |
| 2025-12-22 | 461.0 | 465.0 | 450.0 | 455.0 | -6.0 | -1.30% | 104,100 |
| 2025-12-19 | 450.0 | 476.0 | 447.0 | 461.0 | +16.0 | +3.60% | 229,700 |
| 2025-12-18 | 425.0 | 450.0 | 425.0 | 445.0 | +19.0 | +4.46% | 334,700 |
| 2025-12-17 | 433.0 | 435.0 | 426.0 | 426.0 | -7.0 | -1.62% | 80,800 |
| 2025-12-16 | 452.0 | 452.0 | 432.0 | 433.0 | -16.0 | -3.56% | 85,500 |
| 2025-12-15 | 430.0 | 452.0 | 428.0 | 449.0 | +18.0 | +4.18% | 170,300 |
| 2025-12-12 | 430.0 | 435.0 | 429.0 | 431.0 | +1.0 | +0.23% | 55,600 |
| 2025-12-11 | 435.0 | 436.0 | 430.0 | 430.0 | -6.0 | -1.38% | 88,000 |
| 2025-12-10 | 430.0 | 438.0 | 430.0 | 436.0 | +6.0 | +1.40% | 60,400 |
| 2025-12-09 | 436.0 | 437.0 | 430.0 | 430.0 | -5.0 | -1.15% | 87,100 |
| 2025-12-08 | 435.0 | 439.0 | 434.0 | 435.0 | -3.0 | -0.68% | 73,000 |
| 2025-12-05 | 440.0 | 443.0 | 430.0 | 438.0 | -7.0 | -1.57% | 122,500 |
| 2025-12-04 | 440.0 | 447.0 | 439.0 | 445.0 | +1.0 | +0.23% | 71,900 |
| 2025-12-03 | 446.0 | 447.0 | 441.0 | 444.0 | 0.0 | 0.00% | 64,700 |
| 2025-12-02 | 454.0 | 454.0 | 444.0 | 444.0 | -9.0 | -1.99% | 99,600 |
| 2025-12-01 | 461.0 | 464.0 | 452.0 | 453.0 | -7.0 | -1.52% | 56,900 |
| 2025-11-28 | 459.0 | 468.0 | 459.0 | 460.0 | -1.0 | -0.22% | 61,900 |
| 2025-11-27 | 463.0 | 465.0 | 458.0 | 461.0 | +5.0 | +1.10% | 84,700 |
| 2025-11-26 | 445.0 | 458.0 | 445.0 | 456.0 | +10.0 | +2.24% | 112,400 |
| 2025-11-25 | 459.0 | 460.0 | 444.0 | 446.0 | -13.0 | -2.83% | 129,100 |
| 2025-11-21 | 448.0 | 464.0 | 445.0 | 459.0 | +3.0 | +0.66% | 67,900 |
| 2025-11-20 | 451.0 | 459.0 | 449.0 | 456.0 | +5.0 | +1.11% | 87,300 |
| 2025-11-19 | 457.0 | 462.0 | 450.0 | 451.0 | -6.0 | -1.31% | 116,800 |
| 2025-11-18 | 469.0 | 471.0 | 454.0 | 457.0 | -17.0 | -3.59% | 125,200 |
| 2025-11-17 | 470.0 | 474.0 | 465.0 | 474.0 | +5.0 | +1.07% | 99,300 |
| 2025-11-14 | 471.0 | 475.0 | 466.0 | 469.0 | -10.0 | -2.09% | 123,500 |
| 2025-11-13 | 486.0 | 492.0 | 479.0 | 479.0 | -7.0 | -1.44% | 92,400 |
| 2025-11-12 | 466.0 | 499.0 | 466.0 | 486.0 | +18.0 | +3.85% | 193,200 |
| 2025-11-11 | 477.0 | 477.0 | 464.0 | 468.0 | -5.0 | -1.06% | 90,900 |
| 2025-11-10 | 480.0 | 481.0 | 470.0 | 473.0 | -5.0 | -1.05% | 99,200 |
| 2025-11-07 | 477.0 | 482.0 | 472.0 | 478.0 | +4.0 | +0.84% | 123,300 |
| 2025-11-06 | 473.0 | 480.0 | 471.0 | 474.0 | +3.0 | +0.64% | 88,500 |
| 2025-11-05 | 470.0 | 471.0 | 457.0 | 471.0 | +1.0 | +0.21% | 127,400 |
| 2025-11-04 | 465.0 | 472.0 | 461.0 | 470.0 | +3.0 | +0.64% | 101,700 |
| 2025-10-31 | 472.0 | 474.0 | 464.0 | 467.0 | +1.0 | +0.21% | 133,900 |
| 2025-10-30 | 438.0 | 479.0 | 438.0 | 466.0 | +25.0 | +5.67% | 301,400 |
| 2025-10-29 | 460.0 | 462.0 | 438.0 | 441.0 | -23.0 | -4.96% | 535,000 |
| 2025-10-28 | 471.0 | 474.0 | 462.0 | 464.0 | -9.0 | -1.90% | 162,000 |
| 2025-10-27 | 487.0 | 488.0 | 466.0 | 473.0 | -9.0 | -1.87% | 216,800 |
| 2025-10-24 | 491.0 | 498.0 | 481.0 | 482.0 | -9.0 | -1.83% | 435,700 |
| 2025-10-23 | 499.0 | 499.0 | 488.0 | 491.0 | -5.0 | -1.01% | 92,000 |
| 2025-10-22 | 487.0 | 504.0 | 487.0 | 496.0 | +6.0 | +1.22% | 132,600 |
| 2025-10-21 | 488.0 | 491.0 | 477.0 | 490.0 | +2.0 | +0.41% | 141,400 |
| 2025-10-20 | 485.0 | 489.0 | 481.0 | 488.0 | +9.0 | +1.88% | 195,100 |
| 2025-10-17 | 488.0 | 488.0 | 470.0 | 479.0 | -11.0 | -2.24% | 255,000 |
| 2025-10-16 | 492.0 | 498.0 | 483.0 | 490.0 | +12.0 | +2.51% | 266,800 |
| 2025-10-15 | 504.0 | 504.0 | 463.0 | 478.0 | -36.0 | -7.00% | 863,700 |
| 2025-10-14 | 516.0 | 527.0 | 512.0 | 514.0 | -12.0 | -2.28% | 353,600 |
| 2025-10-10 | 536.0 | 536.0 | 523.0 | 526.0 | -5.0 | -0.94% | 163,400 |
| 2025-10-09 | 528.0 | 536.0 | 519.0 | 531.0 | +11.0 | +2.12% | 224,200 |
| 2025-10-08 | 521.0 | 534.0 | 520.0 | 520.0 | +2.0 | +0.39% | 197,000 |
| 2025-10-07 | 522.0 | 526.0 | 515.0 | 518.0 | -5.0 | -0.96% | 191,200 |
| 2025-10-06 | 541.0 | 543.0 | 495.0 | 523.0 | -16.0 | -2.97% | 605,000 |
| 2025-10-03 | 521.0 | 541.0 | 521.0 | 539.0 | +17.0 | +3.26% | 227,700 |
| 2025-10-02 | 526.0 | 534.0 | 521.0 | 522.0 | -3.0 | -0.57% | 116,600 |
| 2025-10-01 | 545.0 | 546.0 | 524.0 | 525.0 | -24.0 | -4.37% | 223,000 |
| 2025-09-30 | 551.0 | 554.0 | 540.0 | 549.0 | -2.0 | -0.36% | 189,300 |
| 2025-09-29 | 562.0 | 564.0 | 544.0 | 551.0 | -13.0 | -2.30% | 290,600 |
| 2025-09-26 | 561.0 | 579.0 | 560.0 | 564.0 | -2.0 | -0.35% | 301,900 |
| 2025-09-25 | 595.0 | 603.0 | 556.0 | 566.0 | -27.0 | -4.55% | 747,500 |
| 2025-09-24 | 612.0 | 624.0 | 582.0 | 593.0 | -11.0 | -1.82% | 813,200 |
| 2025-09-22 | 582.0 | 604.0 | 575.0 | 604.0 | +24.0 | +4.14% | 685,900 |
| 2025-09-19 | 566.0 | 580.0 | 555.0 | 580.0 | +14.0 | +2.47% | 699,000 |
| 2025-09-18 | 581.0 | 582.0 | 554.0 | 566.0 | -8.0 | -1.39% | 407,600 |
| 2025-09-17 | 573.0 | 584.0 | 564.0 | 574.0 | -1.0 | -0.17% | 464,900 |
| 2025-09-16 | 540.0 | 579.0 | 540.0 | 575.0 | +35.0 | +6.48% | 733,100 |
| 2025-09-12 | 536.0 | 555.0 | 524.0 | 540.0 | — | — | 567,400 |
直近120営業日分を表示