ユーラシア旅行社(9376)の株価時系列情報
ユーラシア旅行社(9376)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 567 | 567 | 562 | 567 | 400 |
2014/12/29 | 556 | 571 | 556 | 560 | 800 |
2014/12/26 | 551 | 561 | 551 | 561 | 1,900 |
2014/12/25 | 556 | 560 | 550 | 553 | 5,000 |
2014/12/24 | 567 | 567 | 555 | 556 | 2,900 |
2014/12/22 | 558 | 560 | 558 | 558 | 2,400 |
2014/12/19 | 555 | 560 | 554 | 558 | 1,500 |
2014/12/18 | 561 | 561 | 554 | 554 | 2,700 |
2014/12/17 | 559 | 560 | 550 | 560 | 1,800 |
2014/12/16 | 549 | 550 | 541 | 550 | 3,500 |
2014/12/15 | 555 | 560 | 555 | 557 | 1,800 |
2014/12/12 | 559 | 560 | 559 | 560 | 1,200 |
2014/12/11 | 554 | 559 | 550 | 559 | 1,000 |
2014/12/10 | 550 | 550 | 542 | 549 | 1,500 |
2014/12/09 | 548 | 560 | 548 | 550 | 800 |
2014/12/08 | 551 | 551 | 548 | 548 | 1,300 |
2014/12/05 | 562 | 565 | 548 | 548 | 1,900 |
2014/12/04 | 560 | 560 | 551 | 560 | 2,400 |
2014/12/03 | 550 | 560 | 550 | 550 | 2,800 |
2014/12/02 | 553 | 553 | 551 | 553 | 1,000 |
2014/12/01 | 543 | 552 | 543 | 552 | 1,700 |
2014/11/27 | 566 | 566 | 550 | 550 | 800 |
2014/11/26 | 555 | 565 | 555 | 565 | 8,000 |
2014/11/25 | 540 | 555 | 540 | 555 | 7,900 |
2014/11/21 | 536 | 540 | 536 | 537 | 400 |
2014/11/20 | 539 | 539 | 533 | 534 | 1,400 |
2014/11/19 | 536 | 536 | 536 | 536 | 300 |
2014/11/18 | 539 | 539 | 536 | 536 | 300 |
2014/11/17 | 539 | 545 | 536 | 536 | 2,900 |
2014/11/14 | 533 | 539 | 533 | 539 | 700 |
2014/11/13 | 531 | 535 | 531 | 534 | 1,600 |
2014/11/12 | 546 | 546 | 531 | 533 | 2,200 |
2014/11/11 | 547 | 547 | 540 | 540 | 900 |
2014/11/10 | 527 | 547 | 527 | 547 | 2,400 |
2014/11/07 | 533 | 536 | 531 | 531 | 4,900 |
2014/11/06 | 537 | 545 | 534 | 539 | 6,800 |
2014/11/05 | 540 | 540 | 537 | 537 | 1,300 |
2014/11/04 | 529 | 540 | 529 | 529 | 3,000 |
2014/10/31 | 528 | 532 | 523 | 529 | 4,500 |
2014/10/30 | 526 | 547 | 526 | 547 | 1,000 |
2014/10/29 | 520 | 547 | 520 | 545 | 2,500 |
2014/10/28 | 535 | 535 | 522 | 529 | 3,300 |
2014/10/27 | 545 | 545 | 540 | 540 | 1,100 |
2014/10/24 | 547 | 547 | 547 | 547 | 100 |
2014/10/23 | 531 | 553 | 531 | 553 | 600 |
2014/10/22 | 524 | 537 | 524 | 537 | 400 |
2014/10/21 | 518 | 518 | 518 | 518 | 100 |
2014/10/20 | 518 | 544 | 518 | 537 | 1,000 |
2014/10/17 | 514 | 524 | 510 | 514 | 2,400 |
2014/10/16 | 525 | 525 | 510 | 515 | 4,800 |
2014/10/15 | 524 | 525 | 510 | 525 | 3,800 |
2014/10/14 | 550 | 550 | 520 | 524 | 7,000 |
2014/10/10 | 561 | 561 | 525 | 540 | 17,700 |
2014/10/09 | 567 | 567 | 565 | 565 | 900 |
2014/10/08 | 569 | 569 | 566 | 568 | 700 |
2014/10/07 | 570 | 577 | 570 | 570 | 700 |
2014/10/06 | 570 | 570 | 570 | 570 | 700 |
2014/10/03 | 570 | 570 | 570 | 570 | 700 |
2014/10/02 | 577 | 577 | 570 | 570 | 900 |
2014/10/01 | 575 | 577 | 575 | 577 | 800 |
2014/09/30 | 578 | 578 | 575 | 575 | 1,000 |
2014/09/29 | 582 | 582 | 581 | 581 | 300 |
2014/09/26 | 581 | 584 | 580 | 583 | 5,100 |
2014/09/25 | 595 | 602 | 595 | 602 | 4,400 |
2014/09/24 | 620 | 620 | 597 | 603 | 9,500 |
2014/09/22 | 598 | 600 | 593 | 600 | 1,900 |
2014/09/19 | 600 | 600 | 592 | 598 | 700 |
2014/09/18 | 590 | 600 | 589 | 600 | 2,000 |
2014/09/17 | 587 | 592 | 587 | 588 | 2,700 |
2014/09/16 | 583 | 588 | 581 | 581 | 2,100 |
2014/09/12 | 583 | 584 | 582 | 583 | 4,000 |
2014/09/11 | 580 | 583 | 577 | 583 | 1,700 |
2014/09/10 | 579 | 585 | 579 | 585 | 200 |
2014/09/09 | 581 | 586 | 577 | 581 | 2,600 |
2014/09/08 | 590 | 592 | 580 | 590 | 6,600 |
2014/09/05 | 595 | 595 | 587 | 587 | 400 |
2014/09/04 | 591 | 592 | 591 | 592 | 500 |
2014/09/03 | 592 | 592 | 592 | 592 | 100 |
2014/09/02 | 594 | 594 | 594 | 594 | 200 |
2014/09/01 | 590 | 592 | 590 | 592 | 400 |
2014/08/29 | 593 | 593 | 584 | 587 | 5,600 |
2014/08/28 | 592 | 592 | 590 | 590 | 900 |
2014/08/27 | 588 | 589 | 587 | 589 | 600 |
2014/08/26 | 584 | 588 | 584 | 585 | 1,500 |
2014/08/25 | 584 | 584 | 584 | 584 | 300 |
2014/08/22 | 584 | 584 | 584 | 584 | 200 |
2014/08/21 | 582 | 585 | 582 | 585 | 600 |
2014/08/20 | 584 | 584 | 582 | 582 | 1,100 |
2014/08/19 | 588 | 588 | 582 | 582 | 300 |
2014/08/18 | 586 | 588 | 586 | 588 | 400 |
2014/08/15 | 586 | 589 | 586 | 586 | 1,200 |
2014/08/14 | 586 | 588 | 578 | 578 | 1,800 |
2014/08/13 | 580 | 582 | 577 | 577 | 500 |
2014/08/12 | 574 | 574 | 574 | 574 | 100 |
2014/08/11 | 580 | 580 | 577 | 578 | 700 |
2014/08/08 | 572 | 572 | 572 | 572 | 200 |
2014/08/07 | 574 | 582 | 572 | 582 | 400 |
2014/08/06 | 572 | 583 | 572 | 573 | 1,500 |
2014/08/05 | 574 | 575 | 573 | 573 | 900 |
2014/08/04 | 577 | 584 | 572 | 584 | 1,800 |
2014/08/01 | 587 | 590 | 574 | 585 | 4,100 |
2014/07/31 | 586 | 586 | 585 | 585 | 1,200 |
2014/07/30 | 586 | 587 | 586 | 586 | 700 |
2014/07/29 | 590 | 590 | 587 | 587 | 1,300 |
2014/07/28 | 594 | 594 | 579 | 590 | 5,900 |
2014/07/25 | 595 | 595 | 587 | 594 | 400 |
2014/07/24 | 585 | 590 | 585 | 590 | 400 |
2014/07/23 | 586 | 586 | 586 | 586 | 200 |
2014/07/22 | 594 | 594 | 587 | 587 | 1,400 |
2014/07/17 | 589 | 589 | 589 | 589 | 400 |
2014/07/16 | 586 | 586 | 586 | 586 | 1,300 |
2014/07/15 | 594 | 594 | 588 | 588 | 900 |
2014/07/14 | 591 | 600 | 591 | 592 | 1,100 |
2014/07/11 | 590 | 591 | 590 | 591 | 700 |
2014/07/10 | 591 | 597 | 590 | 590 | 400 |
2014/07/09 | 590 | 602 | 590 | 590 | 800 |
2014/07/08 | 588 | 589 | 588 | 589 | 1,400 |
2014/07/07 | 589 | 590 | 588 | 588 | 800 |
2014/07/04 | 586 | 589 | 586 | 588 | 2,400 |
2014/07/03 | 588 | 595 | 588 | 595 | 800 |
2014/07/02 | 600 | 600 | 591 | 591 | 1,200 |
2014/07/01 | 585 | 595 | 585 | 585 | 800 |
2014/06/30 | 590 | 593 | 590 | 593 | 200 |
2014/06/27 | 600 | 600 | 599 | 599 | 500 |
2014/06/26 | 600 | 600 | 600 | 600 | 1,100 |
2014/06/25 | 588 | 599 | 588 | 599 | 300 |
2014/06/24 | 599 | 600 | 595 | 600 | 1,300 |
2014/06/23 | 594 | 599 | 594 | 595 | 300 |
2014/06/20 | 595 | 595 | 580 | 592 | 1,800 |
2014/06/19 | 581 | 591 | 575 | 575 | 2,800 |
2014/06/18 | 588 | 588 | 587 | 588 | 400 |
2014/06/17 | 588 | 588 | 588 | 588 | 100 |
2014/06/16 | 594 | 594 | 580 | 587 | 700 |
2014/06/12 | 592 | 592 | 592 | 592 | 300 |
2014/06/11 | 590 | 592 | 577 | 592 | 2,300 |
2014/06/10 | 581 | 581 | 575 | 575 | 1,200 |
2014/06/09 | 580 | 582 | 580 | 582 | 400 |
2014/06/06 | 580 | 580 | 575 | 575 | 600 |
2014/06/05 | 594 | 594 | 574 | 575 | 2,300 |
2014/06/04 | 594 | 594 | 594 | 594 | 100 |
2014/06/03 | 571 | 588 | 570 | 588 | 1,800 |
2014/06/02 | 572 | 573 | 572 | 573 | 600 |
2014/05/30 | 570 | 570 | 570 | 570 | 200 |
2014/05/29 | 566 | 566 | 566 | 566 | 300 |
2014/05/28 | 571 | 571 | 571 | 571 | 200 |
2014/05/27 | 567 | 567 | 567 | 567 | 400 |
2014/05/26 | 568 | 568 | 568 | 568 | 100 |
2014/05/23 | 568 | 568 | 568 | 568 | 200 |
2014/05/22 | 561 | 568 | 561 | 568 | 800 |
2014/05/21 | 565 | 570 | 561 | 570 | 1,000 |
2014/05/19 | 575 | 580 | 574 | 580 | 700 |
2014/05/16 | 570 | 577 | 564 | 565 | 1,800 |
2014/05/15 | 582 | 584 | 570 | 570 | 2,600 |
2014/05/14 | 583 | 583 | 583 | 583 | 100 |
2014/05/13 | 577 | 583 | 570 | 583 | 2,600 |
2014/05/12 | 586 | 586 | 577 | 577 | 3,600 |
2014/05/09 | 600 | 600 | 585 | 585 | 500 |
2014/05/07 | 583 | 597 | 581 | 597 | 1,800 |
2014/05/02 | 596 | 596 | 586 | 592 | 1,100 |
2014/05/01 | 596 | 597 | 596 | 596 | 500 |
2014/04/30 | 585 | 587 | 585 | 586 | 4,800 |
2014/04/28 | 595 | 606 | 595 | 605 | 1,500 |
2014/04/25 | 590 | 595 | 590 | 595 | 300 |
2014/04/24 | 593 | 593 | 593 | 593 | 100 |
2014/04/23 | 595 | 595 | 595 | 595 | 100 |
2014/04/22 | 593 | 593 | 593 | 593 | 100 |
2014/04/21 | 592 | 592 | 592 | 592 | 100 |
2014/04/17 | 588 | 588 | 588 | 588 | 600 |
2014/04/16 | 588 | 588 | 587 | 587 | 300 |
2014/04/15 | 587 | 587 | 587 | 587 | 100 |
2014/04/14 | 586 | 586 | 586 | 586 | 300 |
2014/04/11 | 590 | 590 | 585 | 585 | 900 |
2014/04/10 | 605 | 605 | 590 | 590 | 500 |
2014/04/09 | 594 | 610 | 590 | 595 | 1,100 |
2014/04/08 | 606 | 610 | 600 | 600 | 400 |
2014/04/07 | 590 | 596 | 590 | 596 | 1,000 |
2014/04/04 | 611 | 611 | 610 | 610 | 800 |
2014/04/02 | 601 | 601 | 601 | 601 | 200 |
2014/04/01 | 599 | 600 | 599 | 599 | 700 |
2014/03/31 | 599 | 599 | 599 | 599 | 400 |
2014/03/28 | 610 | 610 | 609 | 609 | 200 |
2014/03/27 | 609 | 609 | 609 | 609 | 200 |
2014/03/27 | 1 -> 100.00 分割 | ||||
2014/03/26 | 61,800 | 62,000 | 61,000 | 61,000 | 8 |
2014/03/25 | 61,800 | 61,800 | 60,000 | 61,000 | 22 |
2014/03/24 | 60,500 | 61,900 | 60,200 | 60,800 | 12 |
2014/03/20 | 61,000 | 61,000 | 59,000 | 60,900 | 14 |
2014/03/19 | 61,000 | 61,100 | 60,000 | 60,000 | 45 |
2014/03/18 | 60,300 | 60,500 | 60,300 | 60,500 | 9 |
2014/03/17 | 61,500 | 61,500 | 61,000 | 61,000 | 4 |
2014/03/14 | 61,900 | 62,200 | 60,500 | 60,500 | 12 |
2014/03/13 | 62,100 | 62,100 | 61,500 | 61,500 | 5 |
2014/03/12 | 61,900 | 62,800 | 61,100 | 61,100 | 14 |
2014/03/11 | 61,000 | 61,000 | 60,500 | 61,000 | 36 |
2014/03/10 | 62,400 | 62,400 | 61,400 | 61,500 | 12 |
2014/03/07 | 63,000 | 63,000 | 62,400 | 62,400 | 3 |
2014/03/05 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
2014/03/04 | 60,600 | 60,600 | 60,100 | 60,100 | 13 |
2014/03/03 | 61,200 | 61,800 | 58,900 | 61,500 | 59 |
2014/02/28 | 63,700 | 63,700 | 61,300 | 61,400 | 35 |
2014/02/27 | 62,100 | 63,700 | 62,000 | 63,700 | 14 |
2014/02/26 | 64,500 | 64,500 | 62,100 | 62,100 | 16 |
2014/02/25 | 62,100 | 64,000 | 62,000 | 63,500 | 80 |
2014/02/24 | 65,000 | 65,000 | 62,300 | 64,100 | 24 |
2014/02/21 | 65,200 | 65,200 | 65,200 | 65,200 | 1 |
2014/02/20 | 67,000 | 67,000 | 65,200 | 65,200 | 5 |
2014/02/19 | 65,000 | 66,000 | 65,000 | 66,000 | 5 |
2014/02/18 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
2014/02/17 | 63,400 | 67,400 | 63,400 | 67,400 | 11 |
2014/02/14 | 64,200 | 64,500 | 63,500 | 64,400 | 37 |
2014/02/13 | 64,700 | 64,900 | 64,200 | 64,700 | 12 |
2014/02/12 | 64,800 | 64,800 | 64,200 | 64,400 | 4 |
2014/02/10 | 64,200 | 65,100 | 64,000 | 64,800 | 16 |
2014/02/07 | 68,000 | 68,000 | 63,000 | 64,200 | 71 |
2014/02/06 | 68,900 | 68,900 | 65,200 | 68,200 | 46 |
2014/02/05 | 70,000 | 70,000 | 67,000 | 68,000 | 27 |
2014/02/04 | 66,000 | 72,000 | 66,000 | 68,500 | 90 |
2014/02/03 | 67,000 | 70,000 | 67,000 | 69,900 | 29 |
2014/01/31 | 72,800 | 72,800 | 68,000 | 68,000 | 75 |
2014/01/30 | 72,000 | 75,100 | 69,000 | 69,200 | 121 |
2014/01/29 | 74,000 | 74,000 | 71,200 | 72,000 | 47 |
2014/01/28 | 70,000 | 79,500 | 68,500 | 72,500 | 353 |
2014/01/27 | 68,000 | 71,200 | 67,100 | 70,200 | 93 |
2014/01/24 | 71,200 | 74,900 | 68,000 | 72,500 | 226 |
2014/01/23 | 67,900 | 76,300 | 67,800 | 75,900 | 402 |
2014/01/22 | 64,000 | 66,400 | 64,000 | 66,300 | 18 |
2014/01/21 | 65,000 | 68,000 | 63,800 | 65,500 | 76 |
2014/01/20 | 62,900 | 65,000 | 62,600 | 63,800 | 55 |
2014/01/17 | 62,000 | 62,000 | 60,600 | 61,300 | 16 |
2014/01/16 | 61,000 | 62,000 | 60,200 | 61,600 | 24 |
2014/01/15 | 61,000 | 61,800 | 60,000 | 60,100 | 19 |
2014/01/14 | 59,800 | 61,000 | 59,800 | 61,000 | 12 |
2014/01/10 | 61,300 | 61,300 | 59,900 | 61,100 | 18 |
2014/01/09 | 61,500 | 61,500 | 61,100 | 61,100 | 12 |
2014/01/08 | 61,100 | 61,500 | 60,700 | 61,500 | 28 |
2014/01/07 | 60,800 | 60,800 | 60,700 | 60,700 | 15 |
2014/01/06 | 61,900 | 62,900 | 60,300 | 60,800 | 25 |