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
2026/07/31 340 342 337 341 698,000
2026/07/30 344 346 340 341 1,168,900
2026/07/29 349 353 342 346 906,800
2026/07/28 354 355 342 344 647,900
2026/07/27 343 352 342 350 735,800
2026/07/24 340 342 338 340 486,100
2026/07/23 342 345 339 340 440,300
2026/07/22 342 346 340 343 553,100
2026/07/21 348 351 341 342 757,700
2026/07/17 348 350 343 345 682,300
2026/07/16 352 356 348 348 589,800
2026/07/15 352 354 347 351 482,600
2026/07/14 357 361 351 351 593,600
2026/07/13 350 358 350 355 758,000
2026/07/10 344 348 342 345 543,700
2026/07/09 345 347 341 344 524,100
2026/07/08 351 352 345 347 640,000
2026/07/07 343 351 342 350 675,300
2026/07/06 336 346 335 344 906,000
2026/07/03 337 338 332 335 818,600
2026/07/02 329 336 329 332 1,052,500
2026/07/01 333 333 323 325 573,900
2026/06/30 337 338 328 332 804,800
2026/06/29 322 334 321 334 1,043,700
2026/06/26 322 324 318 320 720,000
2026/06/25 322 328 319 320 1,137,500
2026/06/24 322 324 318 319 733,900
2026/06/23 327 327 319 321 1,043,800
2026/06/22 335 340 328 328 876,800
2026/06/19 337 340 332 336 1,057,800
2026/06/18 338 340 332 336 914,800
2026/06/17 337 347 335 339 995,200
2026/06/16 338 339 332 334 1,084,100
2026/06/15 340 343 336 338 1,195,500
2026/06/12 346 347 340 340 841,700
2026/06/11 348 349 338 344 989,800
2026/06/10 345 347 338 346 1,100,100
2026/06/09 348 349 341 341 715,200
2026/06/08 345 349 342 347 730,300
2026/06/05 344 354 344 349 793,800
2026/06/04 349 350 344 345 927,000
2026/06/03 352 354 346 352 943,600
2026/06/02 355 355 349 355 1,043,200
2026/06/01 372 372 353 357 1,449,900
2026/05/29 369 375 365 372 858,600
2026/05/28 362 370 360 365 799,800
2026/05/27 361 365 357 364 919,300
2026/05/26 351 363 350 358 1,142,000
2026/05/25 364 365 351 356 1,196,700
2026/05/22 363 364 360 362 595,400
2026/05/21 355 364 352 360 1,350,000
2026/05/20 370 373 348 351 2,172,900
2026/05/19 356 370 354 366 1,786,800
2026/05/18 375 377 358 358 2,825,600
2026/05/15 376 378 362 377 3,607,900
2026/05/14 398 400 394 397 955,000
2026/05/13 400 404 398 401 556,100
2026/05/12 401 403 399 400 530,400
2026/05/11 401 407 399 404 730,100
2026/05/08 408 409 401 401 529,600
2026/05/07 406 410 405 408 637,500
2026/05/01 401 403 397 402 884,400
2026/04/30 408 408 401 403 643,300
2026/04/28 409 410 402 409 663,700
2026/04/27 404 409 401 407 714,400
2026/04/24 402 408 398 408 764,700
2026/04/23 405 409 401 404 686,800
2026/04/22 405 410 404 407 558,800
2026/04/21 410 410 402 404 690,200
2026/04/20 409 414 406 412 653,000
2026/04/17 411 415 407 409 539,800
2026/04/16 416 419 412 412 959,800
2026/04/15 404 415 404 414 1,271,600
2026/04/14 402 409 401 404 715,900
2026/04/13 401 404 397 404 679,700
2026/04/10 410 419 394 402 1,939,800
2026/04/09 415 417 408 411 1,040,400
2026/04/08 420 421 407 410 1,459,500
2026/04/07 411 421 409 420 1,628,700
2026/04/06 410 417 407 415 1,544,000
2026/04/03 406 414 404 407 946,600
2026/03/27 375 382 371 379 1,289,500
2026/03/26 374 376 365 369 934,700
2026/03/25 372 378 372 378 758,000
2026/03/24 371 373 367 369 931,800
2026/03/23 366 368 360 363 1,853,000
2026/03/19 380 387 374 374 1,581,300
2026/03/18 381 388 377 387 1,438,300
2026/03/17 378 389 376 383 1,494,100
2026/03/16 377 378 370 375 1,166,600
2026/03/13 361 379 360 379 2,252,900
2026/03/12 371 379 363 368 2,072,700
2026/03/11 381 382 372 373 1,097,600
2026/03/10 371 379 368 378 1,407,500
2026/03/09 360 367 358 367 1,871,300
2026/03/06 364 372 362 372 725,000
2026/03/05 365 372 361 365 1,111,900
2026/03/04 365 369 356 358 2,514,300
2026/03/03 377 379 371 373 1,541,800
2026/03/02 384 385 375 377 2,300,500
2026/02/27 390 393 387 392 975,100
2026/02/26 381 393 381 393 1,522,800
2026/02/25 387 389 381 381 1,117,200
2026/02/24 386 391 384 385 1,096,800
2026/02/20 385 387 376 385 2,019,400
2026/02/19 404 406 389 389 2,625,300
2026/02/18 400 401 391 398 2,442,000
2026/02/17 401 402 391 399 2,158,800
2026/02/16 413 413 396 396 3,569,200
2026/02/13 409 414 405 405 1,785,100
2026/02/12 417 423 415 415 1,057,700
2026/02/10 410 418 409 418 995,600
2026/02/09 414 414 407 413 721,900
2026/02/06 408 411 404 409 872,200
2026/02/05 419 419 412 412 1,163,100
2026/02/04 403 417 402 415 1,363,700
2026/02/03 413 413 403 406 1,242,200
2026/02/02 418 418 408 409 730,100
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

このページの先頭へ