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

ユーグレナ(2931)の株価時系列情報

ユーグレナ(2931)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
2026/01/30 409 418 406 415 1,378,700
2026/01/29 403 410 399 408 931,500
2026/01/28 405 407 402 403 853,600
2026/01/27 411 411 405 405 706,800
2026/01/26 415 416 409 413 1,025,100
2026/01/23 411 416 408 415 687,100
2026/01/22 407 413 406 410 637,100
2026/01/21 412 413 403 406 1,287,900
2026/01/20 416 418 409 418 1,265,400
2026/01/19 410 413 404 413 991,200
2026/01/16 408 412 403 405 967,600
2026/01/15 400 409 398 409 1,247,300
2026/01/14 400 403 399 400 1,033,200
2026/01/13 409 412 400 400 1,015,200
2026/01/09 403 408 402 407 764,800
2026/01/08 402 405 399 400 588,500
2026/01/07 404 407 402 405 700,900
2026/01/06 398 409 398 405 1,485,700
2026/01/05 403 403 397 397 748,100
2025/12/30 405 407 400 400 532,000
2025/12/29 404 408 400 406 615,300
2025/12/26 409 411 401 403 1,048,400
2025/12/25 400 410 400 407 1,365,100
2025/12/24 396 401 396 399 537,600
2025/12/23 397 401 396 397 715,000
2025/12/22 400 402 394 395 862,200
2025/12/19 402 404 400 400 552,300
2025/12/18 405 406 400 402 371,500
2025/12/17 403 405 401 404 457,300
2025/12/16 414 414 402 402 659,100
2025/12/15 405 415 404 414 919,400
2025/12/12 401 407 401 405 656,400
2025/12/11 402 403 397 400 454,800
2025/12/10 402 404 400 401 459,300
2025/12/09 406 409 400 404 497,200
2025/12/08 397 407 397 406 758,800
2025/12/05 403 405 395 397 849,300
2025/12/04 400 408 398 405 1,029,000
2025/12/03 396 406 395 400 1,283,000
2025/12/02 398 402 396 396 977,800
2025/12/01 416 420 398 399 1,933,100
2025/11/28 419 424 418 419 507,000
2025/11/27 415 419 414 418 549,100
2025/11/26 413 418 413 413 757,500
2025/11/25 427 427 413 413 1,017,000
2025/11/21 420 427 418 427 667,800
2025/11/20 420 429 420 421 805,200
2025/11/19 423 425 417 421 895,500
2025/11/18 432 435 420 421 1,259,000
2025/11/17 430 438 426 436 1,566,500
2025/11/14 447 459 430 432 4,761,100
2025/11/13 431 437 426 428 1,703,400
2025/11/12 420 433 419 427 1,008,000
2025/11/11 419 421 415 419 704,400
2025/11/10 428 429 418 419 927,600
2025/11/07 418 425 418 423 426,500
2025/11/06 425 425 417 422 598,300
2025/11/05 423 425 413 421 1,663,800
2025/11/04 422 428 418 426 906,700
2025/10/31 426 432 423 425 1,098,600
2025/10/30 424 430 424 428 846,900
2025/10/29 435 435 423 425 1,374,800
2025/10/28 440 440 427 433 1,494,200
2025/10/27 432 442 432 442 757,800
2025/10/24 438 438 430 431 1,653,500
2025/10/23 442 443 437 437 522,900
2025/10/22 444 449 444 445 258,100
2025/10/21 444 447 441 445 342,400
2025/10/20 442 444 436 442 433,100
2025/10/17 443 446 436 437 510,200
2025/10/16 449 450 442 445 389,800
2025/10/15 439 448 439 448 457,400
2025/10/14 441 446 437 438 708,100
2025/10/10 445 447 439 447 584,400
2025/10/09 450 456 446 449 643,500
2025/10/08 452 456 450 450 342,400
2025/10/07 451 458 450 453 653,800
2025/10/06 452 454 447 452 720,600
2025/10/03 444 449 444 446 399,100
2025/10/02 446 449 441 445 847,600
2025/10/01 456 456 446 446 885,000
2025/09/30 460 468 455 457 927,900
2025/09/29 460 467 455 456 1,117,600
2025/09/26 451 459 451 457 672,500
2025/09/25 449 452 447 451 520,900
2025/09/24 448 449 439 448 786,600
2025/09/22 449 453 447 449 438,100
2025/09/19 450 454 445 449 683,100
2025/09/18 457 457 449 450 522,500
2025/09/17 453 458 450 454 374,400
2025/09/16 450 458 446 456 610,500
2025/09/12 449 452 445 450 626,000
2025/09/11 451 453 442 444 1,051,100
2025/09/10 457 457 452 452 482,500
2025/09/09 465 466 455 458 593,800
2025/09/08 458 461 454 460 413,000
2025/09/05 459 463 455 458 534,800
2025/09/04 460 460 451 455 391,100
2025/09/03 460 464 454 456 712,900
2025/09/02 469 472 462 466 490,700
2025/09/01 450 473 450 472 1,045,100
2025/08/29 449 455 446 453 612,300
2025/08/28 452 455 448 451 714,600
2025/08/27 472 472 452 452 1,187,900
2025/08/26 475 480 473 473 583,800
2025/08/25 488 489 478 482 670,900
2025/08/22 471 488 469 487 1,066,600
2025/08/21 465 474 463 471 675,400
2025/08/20 467 470 464 465 651,600
2025/08/19 471 472 463 467 616,800
2025/08/18 465 471 462 465 810,900
2025/08/15 466 468 458 463 1,150,000
2025/08/14 479 480 465 468 1,251,300
2025/08/13 490 491 475 481 1,581,900
2025/08/12 506 509 485 492 2,540,300
2025/08/08 508 513 504 506 1,045,400
2025/08/07 506 512 503 510 758,300
2025/08/06 500 512 495 506 1,651,200
2025/08/05 501 510 492 498 2,016,100
2025/08/04 480 489 476 489 743,100
2025/08/01 478 490 474 487 1,216,000
2025/07/31 509 511 472 477 3,344,800
2025/07/30 490 509 489 502 4,277,400
2025/07/29 496 512 485 492 4,916,400
2025/07/28 506 507 483 505 10,414,100
2025/07/25 420 427 419 427 529,500
2025/07/24 420 425 420 423 444,100
2025/07/23 419 425 416 422 938,700
2025/07/22 417 422 412 415 711,300
2025/07/18 415 419 411 417 691,200
2025/07/17 407 412 407 410 452,300
2025/07/16 413 414 404 404 499,000
2025/07/15 410 415 409 410 488,400
2025/07/14 413 417 405 411 509,500
2025/07/11 409 417 404 414 836,200
2025/07/10 407 408 401 402 996,500
2025/07/09 405 409 404 406 499,600
2025/07/08 404 405 401 403 509,400
2025/07/07 402 407 402 402 461,800
2025/07/04 411 412 403 403 522,500
2025/07/03 408 412 407 407 512,500
2025/07/02 408 412 404 405 552,200
2025/07/01 420 421 409 410 678,300
2025/06/30 422 426 419 419 475,700
2025/06/27 421 425 419 423 449,700
2025/06/26 422 426 420 420 418,800
2025/06/25 428 430 420 421 342,400
2025/06/24 425 432 425 427 651,100
2025/06/23 419 422 413 422 449,800
2025/06/20 421 424 416 420 671,100
2025/06/19 428 429 421 421 512,600
2025/06/18 429 433 426 429 388,600
2025/06/17 431 432 428 429 236,500
2025/06/16 426 431 426 430 472,700
2025/06/13 437 437 426 426 784,700
2025/06/12 435 440 434 436 420,500
2025/06/11 436 441 435 438 465,200
2025/06/10 434 440 432 436 440,300
2025/06/09 439 441 429 432 805,800
2025/06/06 448 455 435 436 955,400
2025/06/05 458 464 451 455 846,100
2025/06/04 435 459 435 458 1,268,900
2025/06/03 438 442 431 433 724,500
2025/06/02 432 437 430 430 438,000
2025/05/30 435 436 429 433 749,100
2025/05/29 444 445 435 437 558,400
2025/05/28 450 452 441 441 465,400
2025/05/27 445 448 440 446 313,100
2025/05/26 443 448 440 444 383,000
2025/05/23 451 451 444 445 386,700
2025/05/22 450 453 445 449 485,500
2025/05/21 462 467 454 455 445,400
2025/05/20 461 483 456 459 1,163,700
2025/05/19 462 465 455 460 439,500
2025/05/16 446 465 442 461 720,600
2025/05/15 440 456 432 447 819,300
2025/05/14 440 449 430 443 866,800
2025/05/13 469 480 445 448 1,650,900
2025/05/12 449 465 448 461 713,400
2025/05/09 445 457 444 454 636,200
2025/05/08 446 447 438 443 552,100
2025/05/07 452 455 446 449 400,000
2025/05/02 452 456 447 452 676,300
2025/05/01 452 456 451 454 273,300
2025/04/30 459 459 448 456 373,200
2025/04/28 458 458 450 457 384,600
2025/04/25 454 458 452 456 369,800
2025/04/24 455 458 450 451 299,100
2025/04/23 459 462 453 453 395,900
2025/04/22 450 456 446 451 378,000
2025/04/21 451 460 449 455 440,400
2025/04/18 444 451 443 451 337,400
2025/04/17 438 440 432 440 457,900
2025/04/16 452 454 433 438 481,700
2025/04/15 459 460 451 451 248,100
2025/04/14 452 463 452 456 474,200
2025/04/11 430 449 427 449 555,500
2025/04/10 461 461 445 445 655,600
2025/04/09 429 436 423 427 803,600
2025/04/08 430 449 430 443 1,131,000

このページの先頭へ