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 |
|---|---|---|---|---|---|
| 2024/07/26 | 524 | 562 | 520 | 525 | 2,624,200 |
| 2024/07/25 | 520 | 527 | 518 | 519 | 701,700 |
| 2024/07/24 | 535 | 538 | 526 | 526 | 623,700 |
| 2024/07/23 | 542 | 549 | 540 | 542 | 352,000 |
| 2024/07/22 | 548 | 554 | 532 | 539 | 558,600 |
| 2024/07/19 | 550 | 553 | 544 | 545 | 430,400 |
| 2024/07/18 | 550 | 561 | 547 | 555 | 1,135,300 |
| 2024/07/17 | 535 | 553 | 533 | 553 | 1,097,500 |
| 2024/07/16 | 544 | 544 | 528 | 529 | 690,500 |
| 2024/07/12 | 526 | 544 | 525 | 541 | 1,645,700 |
| 2024/07/11 | 516 | 530 | 516 | 523 | 1,258,600 |
| 2024/07/10 | 521 | 524 | 509 | 512 | 1,484,500 |
| 2024/07/09 | 516 | 531 | 513 | 524 | 1,531,100 |
| 2024/07/08 | 550 | 551 | 520 | 521 | 3,619,500 |
| 2024/07/05 | 563 | 581 | 545 | 557 | 13,192,900 |
| 2024/07/04 | 503 | 515 | 500 | 508 | 1,062,500 |
| 2024/07/03 | 524 | 526 | 505 | 505 | 1,660,700 |
| 2024/07/02 | 530 | 533 | 521 | 523 | 749,400 |
| 2024/07/01 | 541 | 543 | 531 | 534 | 409,200 |
| 2024/06/28 | 555 | 555 | 541 | 541 | 528,400 |
| 2024/06/27 | 550 | 558 | 547 | 551 | 430,000 |
| 2024/06/26 | 545 | 557 | 542 | 554 | 533,800 |
| 2024/06/25 | 533 | 552 | 532 | 551 | 881,500 |
| 2024/06/24 | 530 | 539 | 528 | 530 | 521,300 |
| 2024/06/21 | 521 | 527 | 520 | 523 | 1,504,000 |
| 2024/06/20 | 530 | 535 | 519 | 519 | 671,500 |
| 2024/06/19 | 535 | 538 | 530 | 534 | 254,600 |
| 2024/06/18 | 546 | 553 | 537 | 538 | 359,100 |
| 2024/06/17 | 543 | 548 | 531 | 544 | 497,600 |
| 2024/06/14 | 518 | 543 | 518 | 543 | 709,900 |
| 2024/06/13 | 531 | 533 | 524 | 528 | 438,100 |
| 2024/06/12 | 535 | 543 | 531 | 534 | 470,400 |
| 2024/06/11 | 546 | 551 | 530 | 534 | 698,200 |
| 2024/06/10 | 522 | 553 | 517 | 551 | 889,400 |
| 2024/06/07 | 516 | 525 | 514 | 517 | 539,200 |
| 2024/06/06 | 533 | 534 | 513 | 518 | 1,002,800 |
| 2024/06/05 | 552 | 554 | 535 | 535 | 722,800 |
| 2024/06/04 | 555 | 559 | 546 | 555 | 526,700 |
| 2024/06/03 | 542 | 556 | 536 | 555 | 589,000 |
| 2024/05/31 | 545 | 550 | 540 | 540 | 559,500 |
| 2024/05/30 | 539 | 549 | 537 | 546 | 384,700 |
| 2024/05/29 | 552 | 557 | 542 | 545 | 472,800 |
| 2024/05/28 | 566 | 570 | 550 | 551 | 860,600 |
| 2024/05/27 | 535 | 562 | 533 | 562 | 859,300 |
| 2024/05/24 | 516 | 535 | 513 | 532 | 764,100 |
| 2024/05/23 | 528 | 535 | 523 | 526 | 620,300 |
| 2024/05/22 | 549 | 554 | 529 | 530 | 770,800 |
| 2024/05/21 | 543 | 557 | 543 | 555 | 604,300 |
| 2024/05/20 | 531 | 552 | 530 | 540 | 772,800 |
| 2024/05/17 | 533 | 542 | 530 | 530 | 599,500 |
| 2024/05/16 | 537 | 544 | 528 | 541 | 634,000 |
| 2024/05/15 | 558 | 560 | 537 | 541 | 1,187,200 |
| 2024/05/14 | 577 | 577 | 545 | 546 | 1,905,200 |
| 2024/05/13 | 507 | 525 | 503 | 525 | 952,300 |
| 2024/05/10 | 517 | 520 | 507 | 508 | 669,000 |
| 2024/05/09 | 517 | 519 | 509 | 517 | 722,900 |
| 2024/05/08 | 521 | 526 | 507 | 507 | 722,900 |
| 2024/05/07 | 520 | 529 | 520 | 524 | 530,200 |
| 2024/05/02 | 524 | 526 | 518 | 521 | 424,400 |
| 2024/05/01 | 520 | 531 | 519 | 526 | 489,100 |
| 2024/04/30 | 525 | 528 | 517 | 520 | 719,900 |
| 2024/04/26 | 506 | 527 | 500 | 524 | 986,900 |
| 2024/04/25 | 505 | 512 | 505 | 508 | 535,300 |
| 2024/04/24 | 520 | 522 | 504 | 507 | 768,500 |
| 2024/04/23 | 507 | 525 | 500 | 515 | 1,302,000 |
| 2024/04/22 | 515 | 517 | 504 | 505 | 975,100 |
| 2024/04/19 | 522 | 524 | 510 | 510 | 928,300 |
| 2024/04/18 | 529 | 537 | 524 | 526 | 837,300 |
| 2024/04/17 | 528 | 533 | 518 | 518 | 839,500 |
| 2024/04/16 | 528 | 533 | 526 | 532 | 694,700 |
| 2024/04/15 | 534 | 541 | 529 | 529 | 962,700 |
| 2024/04/12 | 544 | 553 | 543 | 545 | 666,100 |
| 2024/04/11 | 543 | 549 | 541 | 547 | 667,500 |
| 2024/04/10 | 553 | 558 | 543 | 549 | 927,700 |
| 2024/04/09 | 554 | 566 | 552 | 555 | 1,143,800 |
| 2024/04/08 | 533 | 551 | 533 | 546 | 1,422,900 |
| 2024/04/05 | 530 | 544 | 529 | 533 | 1,111,700 |
| 2024/04/04 | 545 | 547 | 533 | 536 | 1,483,100 |
| 2024/04/03 | 564 | 567 | 544 | 544 | 1,873,600 |
| 2024/04/02 | 604 | 605 | 568 | 571 | 1,818,200 |
| 2024/04/01 | 605 | 620 | 598 | 605 | 1,085,200 |
| 2024/03/29 | 603 | 612 | 603 | 606 | 421,700 |
| 2024/03/28 | 609 | 613 | 604 | 605 | 419,600 |
| 2024/03/27 | 615 | 615 | 604 | 605 | 741,300 |
| 2024/03/26 | 618 | 620 | 611 | 615 | 406,200 |
| 2024/03/25 | 620 | 630 | 616 | 618 | 465,000 |
| 2024/03/22 | 627 | 628 | 618 | 626 | 462,300 |
| 2024/03/21 | 636 | 641 | 622 | 625 | 735,200 |
| 2024/03/19 | 617 | 631 | 614 | 630 | 536,500 |
| 2024/03/18 | 611 | 627 | 608 | 620 | 731,400 |
| 2024/03/15 | 600 | 612 | 600 | 611 | 543,500 |
| 2024/03/14 | 595 | 606 | 591 | 604 | 695,700 |
| 2024/03/13 | 603 | 609 | 592 | 597 | 1,254,200 |
| 2024/03/12 | 600 | 608 | 591 | 605 | 681,800 |
| 2024/03/11 | 604 | 609 | 597 | 603 | 570,500 |
| 2024/03/08 | 601 | 611 | 600 | 605 | 575,300 |
| 2024/03/07 | 610 | 615 | 603 | 604 | 426,800 |
| 2024/03/06 | 607 | 624 | 606 | 606 | 767,100 |
| 2024/03/05 | 605 | 613 | 594 | 611 | 710,100 |
| 2024/03/04 | 606 | 610 | 599 | 605 | 713,700 |
| 2024/03/01 | 613 | 620 | 607 | 608 | 586,100 |
| 2024/02/29 | 594 | 619 | 589 | 616 | 1,354,400 |
| 2024/02/28 | 604 | 606 | 593 | 593 | 1,074,000 |
| 2024/02/27 | 603 | 606 | 595 | 604 | 946,100 |
| 2024/02/26 | 608 | 610 | 588 | 603 | 1,972,800 |
| 2024/02/22 | 624 | 625 | 611 | 615 | 612,500 |
| 2024/02/21 | 628 | 629 | 613 | 621 | 823,700 |
| 2024/02/20 | 641 | 647 | 629 | 631 | 766,100 |
| 2024/02/19 | 632 | 642 | 628 | 640 | 740,500 |
| 2024/02/16 | 605 | 643 | 601 | 640 | 1,234,600 |
| 2024/02/15 | 645 | 646 | 600 | 602 | 1,907,900 |
| 2024/02/14 | 649 | 650 | 635 | 641 | 1,186,900 |
| 2024/02/13 | 666 | 672 | 655 | 658 | 917,500 |
| 2024/02/09 | 646 | 668 | 646 | 666 | 795,900 |
| 2024/02/08 | 657 | 661 | 646 | 651 | 834,500 |
| 2024/02/07 | 673 | 675 | 657 | 658 | 1,091,000 |
| 2024/02/06 | 687 | 687 | 673 | 673 | 651,300 |
| 2024/02/05 | 689 | 691 | 683 | 687 | 505,100 |
| 2024/02/02 | 691 | 694 | 689 | 689 | 280,800 |
| 2024/02/01 | 694 | 695 | 684 | 691 | 441,700 |
| 2024/01/31 | 694 | 695 | 689 | 695 | 335,400 |
| 2024/01/30 | 692 | 698 | 687 | 692 | 416,300 |
| 2024/01/29 | 691 | 694 | 686 | 690 | 350,600 |
| 2024/01/26 | 688 | 691 | 683 | 683 | 356,900 |
| 2024/01/25 | 683 | 690 | 680 | 688 | 384,100 |
| 2024/01/24 | 691 | 695 | 682 | 686 | 415,100 |
| 2024/01/23 | 694 | 699 | 689 | 693 | 576,400 |
| 2024/01/22 | 673 | 691 | 671 | 689 | 538,500 |
| 2024/01/19 | 675 | 678 | 670 | 670 | 586,900 |
| 2024/01/18 | 685 | 694 | 676 | 676 | 819,600 |
| 2024/01/17 | 693 | 697 | 686 | 686 | 603,700 |
| 2024/01/16 | 704 | 708 | 696 | 696 | 383,600 |
| 2024/01/15 | 695 | 702 | 689 | 700 | 557,400 |
| 2024/01/12 | 712 | 714 | 694 | 698 | 856,400 |
| 2024/01/11 | 718 | 720 | 708 | 710 | 637,700 |
| 2024/01/10 | 711 | 715 | 708 | 709 | 437,600 |
| 2024/01/09 | 695 | 709 | 694 | 708 | 669,300 |
| 2024/01/05 | 701 | 702 | 690 | 690 | 505,900 |
| 2024/01/04 | 697 | 699 | 683 | 695 | 871,000 |
| 2023/12/29 | 716 | 716 | 695 | 697 | 1,203,800 |
| 2023/12/28 | 697 | 725 | 689 | 725 | 1,773,000 |
| 2023/12/27 | 667 | 690 | 664 | 690 | 1,623,400 |
| 2023/12/26 | 691 | 694 | 666 | 666 | 1,639,100 |
| 2023/12/25 | 711 | 712 | 694 | 695 | 950,100 |
| 2023/12/22 | 716 | 724 | 712 | 716 | 389,800 |
| 2023/12/21 | 713 | 719 | 712 | 714 | 410,200 |
| 2023/12/20 | 736 | 740 | 720 | 720 | 398,600 |
| 2023/12/19 | 737 | 741 | 733 | 740 | 393,800 |
| 2023/12/18 | 728 | 737 | 720 | 737 | 635,100 |
| 2023/12/15 | 704 | 733 | 700 | 733 | 809,300 |
| 2023/12/14 | 704 | 712 | 704 | 707 | 636,400 |
| 2023/12/13 | 706 | 711 | 693 | 697 | 762,600 |
| 2023/12/12 | 708 | 712 | 702 | 706 | 516,400 |
| 2023/12/11 | 715 | 718 | 701 | 703 | 567,500 |
| 2023/12/08 | 719 | 723 | 707 | 709 | 724,800 |
| 2023/12/07 | 727 | 731 | 723 | 723 | 380,200 |
| 2023/12/06 | 721 | 734 | 719 | 732 | 490,400 |
| 2023/12/05 | 738 | 748 | 725 | 725 | 540,600 |
| 2023/12/04 | 729 | 740 | 728 | 733 | 491,300 |
| 2023/12/01 | 747 | 750 | 728 | 729 | 606,200 |
| 2023/11/30 | 761 | 761 | 744 | 746 | 682,500 |
| 2023/11/29 | 773 | 781 | 765 | 765 | 299,500 |
| 2023/11/28 | 771 | 772 | 764 | 768 | 238,800 |
| 2023/11/27 | 775 | 783 | 765 | 770 | 365,600 |
| 2023/11/24 | 795 | 795 | 776 | 777 | 472,900 |
| 2023/11/22 | 785 | 799 | 783 | 795 | 363,400 |
| 2023/11/21 | 791 | 795 | 783 | 789 | 572,100 |
| 2023/11/20 | 773 | 786 | 762 | 783 | 555,600 |
| 2023/11/17 | 755 | 776 | 751 | 774 | 665,800 |
| 2023/11/16 | 771 | 775 | 758 | 758 | 343,800 |
| 2023/11/15 | 796 | 796 | 771 | 779 | 561,300 |
| 2023/11/14 | 765 | 802 | 764 | 791 | 1,511,100 |
| 2023/11/13 | 750 | 755 | 748 | 753 | 402,200 |
| 2023/11/10 | 745 | 750 | 738 | 748 | 295,800 |
| 2023/11/09 | 749 | 754 | 740 | 753 | 253,000 |
| 2023/11/08 | 751 | 757 | 743 | 749 | 271,700 |
| 2023/11/07 | 759 | 760 | 744 | 747 | 326,400 |
| 2023/11/06 | 759 | 763 | 753 | 762 | 409,500 |
| 2023/11/02 | 744 | 751 | 743 | 749 | 319,000 |
| 2023/11/01 | 740 | 742 | 731 | 738 | 461,400 |
| 2023/10/31 | 716 | 729 | 712 | 729 | 410,200 |
| 2023/10/30 | 720 | 722 | 710 | 715 | 401,800 |
| 2023/10/27 | 724 | 729 | 720 | 729 | 299,400 |
| 2023/10/26 | 719 | 730 | 717 | 723 | 363,200 |
| 2023/10/25 | 731 | 734 | 722 | 728 | 298,700 |
| 2023/10/24 | 712 | 728 | 705 | 725 | 565,100 |
| 2023/10/23 | 727 | 728 | 710 | 714 | 562,200 |
| 2023/10/20 | 725 | 732 | 721 | 729 | 410,000 |
| 2023/10/19 | 730 | 735 | 726 | 726 | 394,000 |
| 2023/10/18 | 745 | 746 | 731 | 741 | 414,500 |
| 2023/10/17 | 747 | 751 | 739 | 744 | 345,700 |
| 2023/10/16 | 750 | 757 | 736 | 737 | 472,600 |
| 2023/10/13 | 750 | 755 | 745 | 753 | 376,700 |
| 2023/10/12 | 752 | 766 | 748 | 762 | 349,100 |
| 2023/10/11 | 771 | 774 | 759 | 760 | 447,400 |
| 2023/10/10 | 765 | 777 | 763 | 771 | 540,200 |
| 2023/10/06 | 744 | 756 | 744 | 753 | 492,500 |
| 2023/10/05 | 723 | 750 | 720 | 744 | 961,600 |
| 2023/10/04 | 730 | 737 | 723 | 724 | 1,084,200 |
| 2023/10/03 | 768 | 773 | 741 | 742 | 1,184,000 |