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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 420 | 425 | 406 | 408 | 1,615,800 |
| 2025/04/04 | 477 | 481 | 453 | 465 | 1,174,000 |
| 2025/04/03 | 480 | 495 | 479 | 493 | 829,800 |
| 2025/04/02 | 513 | 517 | 494 | 495 | 683,800 |
| 2025/04/01 | 508 | 517 | 503 | 513 | 767,700 |
| 2025/03/31 | 513 | 514 | 501 | 506 | 848,700 |
| 2025/03/28 | 540 | 540 | 512 | 513 | 913,800 |
| 2025/03/27 | 533 | 540 | 527 | 539 | 855,700 |
| 2025/03/26 | 533 | 540 | 530 | 532 | 897,000 |
| 2025/03/25 | 525 | 531 | 523 | 530 | 409,900 |
| 2025/03/24 | 524 | 527 | 519 | 524 | 453,600 |
| 2025/03/21 | 531 | 532 | 520 | 524 | 822,900 |
| 2025/03/19 | 529 | 534 | 524 | 527 | 676,900 |
| 2025/03/18 | 525 | 532 | 522 | 525 | 833,300 |
| 2025/03/17 | 505 | 526 | 505 | 519 | 1,142,500 |
| 2025/03/14 | 495 | 508 | 493 | 502 | 1,272,300 |
| 2025/03/13 | 485 | 494 | 482 | 492 | 693,000 |
| 2025/03/12 | 472 | 484 | 470 | 484 | 710,300 |
| 2025/03/11 | 479 | 482 | 471 | 475 | 1,026,400 |
| 2025/03/10 | 487 | 493 | 482 | 485 | 1,172,100 |
| 2025/03/07 | 472 | 478 | 467 | 472 | 518,000 |
| 2025/03/06 | 476 | 484 | 473 | 477 | 528,100 |
| 2025/03/05 | 469 | 482 | 467 | 476 | 883,700 |
| 2025/03/04 | 485 | 485 | 470 | 471 | 855,900 |
| 2025/03/03 | 494 | 496 | 483 | 489 | 607,700 |
| 2025/02/28 | 502 | 510 | 487 | 487 | 1,059,600 |
| 2025/02/27 | 511 | 516 | 501 | 502 | 946,700 |
| 2025/02/26 | 485 | 524 | 485 | 520 | 2,522,600 |
| 2025/02/25 | 485 | 500 | 482 | 484 | 1,050,500 |
| 2025/02/21 | 479 | 494 | 477 | 488 | 1,239,800 |
| 2025/02/20 | 506 | 511 | 480 | 481 | 1,706,300 |
| 2025/02/19 | 505 | 508 | 485 | 508 | 1,885,100 |
| 2025/02/18 | 541 | 541 | 482 | 502 | 6,065,500 |
| 2025/02/17 | 485 | 511 | 485 | 511 | 6,217,300 |
| 2025/02/14 | 429 | 436 | 427 | 431 | 714,600 |
| 2025/02/13 | 427 | 433 | 420 | 430 | 902,000 |
| 2025/02/12 | 421 | 426 | 414 | 426 | 672,700 |
| 2025/02/10 | 414 | 422 | 413 | 419 | 461,600 |
| 2025/02/07 | 414 | 419 | 414 | 415 | 307,300 |
| 2025/02/06 | 412 | 420 | 409 | 416 | 495,700 |
| 2025/02/05 | 413 | 423 | 411 | 412 | 899,200 |
| 2025/02/04 | 413 | 413 | 402 | 412 | 1,254,200 |
| 2025/02/03 | 413 | 413 | 406 | 409 | 721,800 |
| 2025/01/31 | 418 | 424 | 413 | 415 | 794,000 |
| 2025/01/30 | 444 | 445 | 416 | 418 | 1,473,800 |
| 2025/01/29 | 444 | 453 | 444 | 446 | 770,500 |
| 2025/01/28 | 440 | 450 | 439 | 447 | 1,027,700 |
| 2025/01/27 | 434 | 443 | 429 | 442 | 733,800 |
| 2025/01/24 | 432 | 439 | 429 | 434 | 913,300 |
| 2025/01/23 | 432 | 435 | 423 | 432 | 1,342,100 |
| 2025/01/22 | 429 | 436 | 426 | 429 | 942,100 |
| 2025/01/21 | 425 | 431 | 417 | 427 | 1,503,000 |
| 2025/01/20 | 404 | 423 | 401 | 419 | 2,916,000 |
| 2025/01/17 | 393 | 394 | 381 | 393 | 2,378,000 |
| 2025/01/16 | 402 | 402 | 392 | 395 | 1,801,100 |
| 2025/01/15 | 403 | 405 | 396 | 397 | 882,800 |
| 2025/01/14 | 400 | 403 | 395 | 398 | 871,900 |
| 2025/01/10 | 397 | 408 | 397 | 400 | 640,700 |
| 2025/01/09 | 408 | 408 | 390 | 400 | 2,078,400 |
| 2025/01/08 | 420 | 423 | 413 | 413 | 629,200 |
| 2025/01/07 | 418 | 421 | 408 | 420 | 743,000 |
| 2025/01/06 | 415 | 415 | 405 | 410 | 689,600 |
| 2024/12/30 | 414 | 420 | 412 | 415 | 768,900 |
| 2024/12/27 | 405 | 414 | 403 | 412 | 989,600 |
| 2024/12/26 | 401 | 414 | 401 | 404 | 1,458,300 |
| 2024/12/25 | 408 | 412 | 399 | 402 | 781,500 |
| 2024/12/24 | 396 | 408 | 395 | 407 | 1,455,000 |
| 2024/12/23 | 396 | 399 | 393 | 399 | 1,106,400 |
| 2024/12/20 | 400 | 403 | 394 | 397 | 1,895,500 |
| 2024/12/19 | 397 | 403 | 396 | 397 | 888,400 |
| 2024/12/18 | 397 | 398 | 395 | 396 | 495,300 |
| 2024/12/17 | 397 | 400 | 395 | 396 | 830,400 |
| 2024/12/16 | 398 | 399 | 395 | 396 | 648,500 |
| 2024/12/13 | 399 | 403 | 398 | 398 | 793,200 |
| 2024/12/12 | 407 | 409 | 402 | 403 | 631,200 |
| 2024/12/11 | 415 | 415 | 402 | 405 | 609,400 |
| 2024/12/10 | 403 | 417 | 402 | 415 | 952,300 |
| 2024/12/09 | 397 | 404 | 395 | 403 | 1,088,900 |
| 2024/12/06 | 398 | 399 | 395 | 395 | 1,078,700 |
| 2024/12/05 | 402 | 405 | 398 | 398 | 565,000 |
| 2024/12/04 | 400 | 403 | 398 | 399 | 580,800 |
| 2024/12/03 | 400 | 410 | 399 | 399 | 994,600 |
| 2024/12/02 | 401 | 405 | 398 | 400 | 610,800 |
| 2024/11/29 | 404 | 406 | 399 | 402 | 701,200 |
| 2024/11/28 | 400 | 410 | 400 | 404 | 553,800 |
| 2024/11/27 | 411 | 411 | 397 | 398 | 1,432,200 |
| 2024/11/26 | 420 | 422 | 412 | 412 | 620,200 |
| 2024/11/25 | 440 | 442 | 418 | 418 | 4,614,100 |
| 2024/11/22 | 433 | 435 | 428 | 433 | 375,900 |
| 2024/11/21 | 426 | 434 | 426 | 433 | 422,200 |
| 2024/11/20 | 431 | 435 | 428 | 428 | 468,300 |
| 2024/11/19 | 447 | 454 | 434 | 434 | 1,075,000 |
| 2024/11/18 | 430 | 430 | 422 | 423 | 346,700 |
| 2024/11/15 | 429 | 433 | 426 | 431 | 608,100 |
| 2024/11/14 | 425 | 432 | 421 | 421 | 755,400 |
| 2024/11/13 | 450 | 464 | 425 | 427 | 1,377,400 |
| 2024/11/12 | 425 | 455 | 413 | 454 | 2,868,300 |
| 2024/11/11 | 410 | 430 | 410 | 428 | 1,195,000 |
| 2024/11/08 | 405 | 412 | 405 | 410 | 560,600 |
| 2024/11/07 | 410 | 413 | 404 | 405 | 1,226,700 |
| 2024/11/06 | 411 | 417 | 407 | 408 | 693,100 |
| 2024/11/05 | 407 | 411 | 403 | 406 | 891,100 |
| 2024/11/01 | 412 | 414 | 406 | 407 | 793,900 |
| 2024/10/31 | 412 | 419 | 412 | 418 | 551,300 |
| 2024/10/30 | 412 | 419 | 409 | 414 | 977,300 |
| 2024/10/29 | 408 | 413 | 407 | 412 | 636,200 |
| 2024/10/28 | 396 | 411 | 396 | 407 | 744,700 |
| 2024/10/25 | 405 | 407 | 394 | 396 | 1,333,400 |
| 2024/10/24 | 402 | 410 | 401 | 410 | 948,500 |
| 2024/10/23 | 410 | 417 | 406 | 408 | 896,800 |
| 2024/10/22 | 428 | 428 | 410 | 412 | 1,222,100 |
| 2024/10/21 | 428 | 432 | 427 | 429 | 372,600 |
| 2024/10/18 | 430 | 436 | 428 | 430 | 548,800 |
| 2024/10/17 | 429 | 437 | 429 | 430 | 381,300 |
| 2024/10/16 | 428 | 431 | 423 | 429 | 977,200 |
| 2024/10/15 | 432 | 437 | 428 | 433 | 844,400 |
| 2024/10/11 | 436 | 436 | 425 | 428 | 1,028,400 |
| 2024/10/10 | 443 | 449 | 437 | 437 | 974,500 |
| 2024/10/09 | 446 | 448 | 441 | 447 | 752,300 |
| 2024/10/08 | 460 | 462 | 446 | 446 | 692,700 |
| 2024/10/07 | 452 | 465 | 447 | 464 | 1,321,100 |
| 2024/10/04 | 454 | 459 | 450 | 450 | 654,300 |
| 2024/10/03 | 443 | 456 | 441 | 451 | 1,239,200 |
| 2024/10/02 | 450 | 453 | 436 | 436 | 1,815,500 |
| 2024/10/01 | 448 | 456 | 444 | 454 | 822,400 |
| 2024/09/30 | 458 | 464 | 448 | 448 | 1,200,600 |
| 2024/09/27 | 466 | 472 | 463 | 467 | 773,400 |
| 2024/09/26 | 466 | 470 | 460 | 470 | 690,100 |
| 2024/09/25 | 461 | 468 | 458 | 467 | 462,100 |
| 2024/09/24 | 471 | 473 | 461 | 462 | 588,100 |
| 2024/09/20 | 473 | 475 | 468 | 469 | 914,800 |
| 2024/09/19 | 455 | 476 | 455 | 476 | 1,202,400 |
| 2024/09/18 | 458 | 461 | 450 | 454 | 657,300 |
| 2024/09/17 | 455 | 459 | 447 | 458 | 861,900 |
| 2024/09/13 | 458 | 459 | 449 | 453 | 1,023,600 |
| 2024/09/12 | 456 | 468 | 453 | 459 | 1,088,400 |
| 2024/09/11 | 475 | 477 | 446 | 450 | 2,039,300 |
| 2024/09/10 | 480 | 486 | 479 | 481 | 477,100 |
| 2024/09/09 | 485 | 487 | 469 | 477 | 1,336,300 |
| 2024/09/06 | 504 | 511 | 491 | 493 | 568,100 |
| 2024/09/05 | 493 | 505 | 490 | 500 | 591,200 |
| 2024/09/04 | 504 | 510 | 494 | 496 | 730,100 |
| 2024/09/03 | 494 | 514 | 494 | 514 | 1,175,300 |
| 2024/09/02 | 498 | 501 | 489 | 494 | 525,100 |
| 2024/08/30 | 488 | 497 | 486 | 497 | 624,000 |
| 2024/08/29 | 484 | 493 | 482 | 488 | 623,100 |
| 2024/08/28 | 502 | 503 | 485 | 485 | 1,528,300 |
| 2024/08/27 | 505 | 508 | 501 | 505 | 307,200 |
| 2024/08/26 | 509 | 511 | 501 | 503 | 496,500 |
| 2024/08/23 | 510 | 511 | 502 | 505 | 493,800 |
| 2024/08/22 | 508 | 515 | 506 | 509 | 325,900 |
| 2024/08/21 | 510 | 514 | 505 | 507 | 509,700 |
| 2024/08/20 | 503 | 526 | 502 | 516 | 943,600 |
| 2024/08/19 | 507 | 510 | 497 | 498 | 523,000 |