日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 750 750 715 744 64,300
2020/12/29 756 757 741 752 45,700
2020/12/28 752 767 740 766 52,300
2020/12/25 760 783 745 767 40,200
2020/12/24 780 795 763 773 52,200
2020/12/23 751 790 751 779 61,400
2020/12/22 745 768 740 760 53,200
2020/12/21 752 782 740 744 20,800
2020/12/18 765 767 739 767 24,100
2020/12/17 780 780 755 770 21,800
2020/12/16 786 788 771 778 56,800
2020/12/15 767 788 763 784 83,600
2020/12/14 707 782 706 767 97,700
2020/12/11 709 712 687 711 27,400
2020/12/10 747 751 638 712 252,200
2020/12/09 781 799 750 761 101,500
2020/12/08 788 805 766 768 100,300
2020/12/07 812 812 777 788 48,000
2020/12/04 805 824 790 811 86,300
2020/12/03 766 805 766 795 107,000
2020/12/02 770 794 752 773 71,500
2020/12/01 783 790 769 771 59,100
2020/11/30 795 795 777 788 39,900
2020/11/27 799 810 771 780 211,900
2020/11/26 753 818 752 765 108,900
2020/11/25 746 770 740 762 79,700
2020/11/24 709 745 706 745 76,700
2020/11/20 741 742 716 717 95,500
2020/11/19 752 769 725 760 88,800
2020/11/18 751 776 745 766 59,800
2020/11/17 758 779 730 759 120,100
2020/11/16 732 768 732 755 82,200
2020/11/13 725 790 720 747 124,000
2020/11/12 730 730 701 727 44,100
2020/11/11 726 743 690 720 105,000
2020/11/10 740 760 676 735 237,000
2020/11/09 679 727 679 710 131,500
2020/11/06 627 668 627 664 96,800
2020/11/05 609 668 609 667 123,000
2020/11/04 606 658 568 636 145,400
2020/11/02 647 667 577 620 206,300
2020/10/30 697 728 674 676 176,700
2020/10/29 738 742 648 742 271,900
2020/10/28 690 740 668 738 223,500
2020/10/27 640 690 635 690 202,000
2020/10/26 616 680 616 636 270,800
2020/10/23 584 620 570 610 168,300
2020/10/22 563 584 551 579 146,000
2020/10/21 506 581 504 573 208,100
2020/10/20 499 509 485 505 27,400
2020/10/19 492 499 478 499 3,500
2020/10/16 481 497 479 497 5,500
2020/10/15 496 508 484 484 10,000
2020/10/14 501 502 495 498 5,400
2020/10/13 504 515 499 501 16,200
2020/10/12 499 515 494 514 22,400
2020/10/09 480 486 473 486 5,100
2020/10/08 462 479 462 479 4,700
2020/10/07 466 478 465 478 8,800
2020/10/06 455 468 455 466 3,600
2020/10/05 460 460 455 455 3,400
2020/10/02 480 483 461 465 7,600
2020/09/30 458 480 457 474 7,700
2020/09/29 450 461 436 458 4,900
2020/09/28 439 446 437 446 2,800
2020/09/25 429 441 429 439 4,500
2020/09/24 433 435 424 429 4,300
2020/09/23 439 439 432 439 3,300
2020/09/18 444 444 438 439 5,500
2020/09/17 445 447 435 436 8,400
2020/09/16 410 438 410 432 11,900
2020/09/15 414 414 410 412 5,300
2020/09/14 422 422 397 406 3,100
2020/09/11 405 408 399 406 4,800
2020/09/10 405 408 400 405 3,200
2020/09/09 400 401 397 401 1,600
2020/09/08 392 405 387 405 6,900
2020/09/07 395 397 383 393 2,700
2020/09/04 405 410 400 400 3,000
2020/09/03 394 405 394 405 1,500
2020/09/02 393 403 386 394 2,300
2020/09/01 392 410 392 400 3,100
2020/08/31 393 412 389 392 12,100
2020/08/28 421 421 373 373 14,800
2020/08/27 420 447 416 421 20,600
2020/08/26 401 415 401 415 3,400
2020/08/25 392 421 392 408 18,500
2020/08/24 386 397 377 391 11,100
2020/08/21 381 385 377 378 2,700
2020/08/20 373 388 367 373 8,000
2020/08/19 375 378 368 373 2,900
2020/08/18 378 384 366 368 4,900
2020/08/17 383 394 370 376 6,100
2020/08/14 360 378 358 378 7,200
2020/08/13 379 386 353 358 13,000
2020/08/12 373 417 358 374 23,500
2020/08/11 355 375 355 370 9,600
2020/08/07 343 354 338 353 9,700
2020/08/06 333 340 325 339 11,200
2020/08/05 326 346 318 325 8,700
2020/08/04 313 344 313 337 21,800
2020/08/03 310 318 307 311 9,700
2020/07/31 295 318 295 313 34,400
2020/07/30 320 324 286 291 32,900
2020/07/29 325 330 322 324 11,500
2020/07/28 365 365 354 354 3,500
2020/07/27 370 372 368 368 1,700
2020/07/22 380 380 368 368 3,600
2020/07/21 389 389 378 378 1,400
2020/07/20 374 376 372 376 1,300
2020/07/17 373 383 372 374 4,700
2020/07/16 372 373 367 367 2,300
2020/07/15 367 381 360 380 4,500
2020/07/14 370 370 367 367 200
2020/07/13 364 370 359 370 6,300
2020/07/10 380 390 360 370 12,900
2020/07/09 364 387 364 387 3,500
2020/07/08 365 365 360 361 2,000
2020/07/07 362 366 357 357 4,400
2020/07/06 375 376 365 365 4,900
2020/07/03 370 375 370 373 5,000
2020/07/02 390 390 370 370 6,400
2020/07/01 387 393 386 390 3,600
2020/06/30 375 399 375 395 3,200
2020/06/29 362 381 362 381 4,300
2020/06/26 387 387 378 378 4,500
2020/06/25 386 389 386 386 400
2020/06/24 398 400 390 390 4,700
2020/06/23 420 422 405 408 10,300
2020/06/22 409 433 400 420 20,600
2020/06/19 385 407 385 398 10,600
2020/06/18 377 384 363 384 7,200
2020/06/17 370 380 369 369 3,700
2020/06/16 358 383 358 368 6,800
2020/06/15 381 388 354 354 8,200
2020/06/12 361 390 361 388 11,200
2020/06/11 406 407 387 387 12,700
2020/06/10 409 413 403 413 5,500
2020/06/09 419 427 409 413 18,400
2020/06/08 422 435 407 435 23,900
2020/06/05 422 422 412 416 9,800
2020/06/04 450 451 406 406 19,800
2020/06/03 468 468 445 448 12,300
2020/06/02 472 472 464 468 3,000
2020/06/01 472 474 446 465 12,900
2020/05/29 472 475 463 474 24,500
2020/05/28 464 476 445 472 28,900
2020/05/27 453 471 451 464 25,300
2020/05/26 443 481 431 453 124,200
2020/05/25 384 405 374 405 20,000
2020/05/22 378 386 367 369 14,700
2020/05/21 378 381 377 378 3,700
2020/05/20 380 380 377 378 7,100
2020/05/19 385 397 380 385 11,700
2020/05/18 365 385 365 378 10,300
2020/05/15 374 389 373 381 2,100
2020/05/14 382 382 373 377 7,400
2020/05/13 387 388 380 385 8,300
2020/05/12 394 395 378 379 13,900
2020/05/11 392 410 388 400 23,000
2020/05/08 371 403 371 390 46,400
2020/05/07 371 383 369 370 20,200
2020/05/01 377 379 366 379 22,100
2020/04/30 391 391 371 377 20,000
2020/04/28 400 400 375 375 19,700
2020/04/27 381 390 381 384 16,200
2020/04/24 380 395 377 389 6,100
2020/04/23 372 387 369 380 11,800
2020/04/22 367 380 366 380 25,800
2020/04/21 393 393 383 383 13,800
2020/04/20 400 400 381 393 30,300
2020/04/17 372 397 370 387 50,800
2020/04/16 380 388 354 360 25,300
2020/04/15 373 397 373 390 28,500
2020/04/14 365 379 364 368 11,800
2020/04/13 370 376 358 365 14,400
2020/04/10 367 370 362 370 10,100
2020/04/09 368 388 356 367 9,100
2020/04/08 345 369 343 368 23,900
2020/04/07 337 365 334 341 16,700
2020/04/06 308 329 308 329 23,000
2020/04/03 342 344 320 324 23,900
2020/04/02 339 346 335 346 13,500
2020/04/01 329 349 327 343 19,300
2020/03/31 329 340 327 336 13,700
2020/03/30 340 349 321 324 46,200
2020/03/27 379 397 372 375 18,500
2020/03/26 396 412 370 387 20,800
2020/03/25 413 434 388 420 38,600
2020/03/24 328 403 320 365 28,300
2020/03/23 305 333 303 328 29,400
2020/03/19 314 324 309 310 24,100
2020/03/18 311 335 305 314 24,300
2020/03/17 290 316 280 316 22,600
2020/03/16 305 343 303 306 17,300
2020/03/13 340 350 301 327 39,300
2020/03/12 399 399 374 381 35,300
2020/03/11 398 426 382 404 19,100
2020/03/10 361 398 360 398 25,600
2020/03/09 400 400 377 377 32,700
2020/03/06 402 411 402 405 14,700
2020/03/05 420 423 406 413 12,000
2020/03/04 404 430 401 412 15,800
2020/03/03 424 425 404 404 15,600
2020/03/02 411 435 395 412 24,300
2020/02/28 450 455 434 435 26,200
2020/02/27 470 478 468 473 8,700
2020/02/26 463 479 463 479 15,800
2020/02/25 455 484 455 479 22,500
2020/02/21 496 497 481 487 15,200
2020/02/20 501 503 496 496 1,700
2020/02/19 491 499 491 498 6,900
2020/02/18 503 503 500 500 8,300
2020/02/17 506 507 505 505 4,300
2020/02/14 506 510 506 510 1,100
2020/02/13 508 510 508 510 600
2020/02/12 507 509 506 508 2,000
2020/02/10 511 511 507 507 900
2020/02/07 505 509 505 506 1,700
2020/02/06 509 510 508 509 1,000
2020/02/05 510 510 506 509 400
2020/02/04 510 510 505 505 3,500
2020/02/03 512 515 510 512 1,100
2020/01/31 509 514 509 512 400
2020/01/30 512 515 509 509 3,900
2020/01/29 511 516 511 513 1,800
2020/01/28 509 513 509 513 900
2020/01/27 509 513 508 513 3,600
2020/01/24 520 520 511 517 2,600
2020/01/23 514 514 512 512 600
2020/01/22 510 512 510 511 1,300
2020/01/21 514 515 510 510 800
2020/01/20 512 515 512 514 1,600
2020/01/17 511 512 510 512 1,300
2020/01/16 512 512 509 509 2,700
2020/01/15 510 510 509 509 2,300
2020/01/14 513 513 508 508 9,400
2020/01/10 515 515 512 512 700
2020/01/09 512 515 512 512 800
2020/01/08 515 516 514 514 1,200
2020/01/07 515 516 515 515 300
2020/01/06 512 516 510 511 2,300

このページの先頭へ