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
2014/12/30 1,530 1,548 1,490 1,507 845,800
2014/12/29 1,534 1,563 1,516 1,534 1,209,300
2014/12/26 1,499 1,537 1,490 1,529 1,011,800
2014/12/25 1,491 1,510 1,479 1,481 831,200
2014/12/24 1,480 1,525 1,475 1,504 1,260,700
2014/12/22 1,463 1,493 1,460 1,475 852,300
2014/12/19 1,466 1,484 1,458 1,465 856,400
2014/12/18 1,490 1,494 1,456 1,461 850,800
2014/12/17 1,453 1,487 1,451 1,461 875,800
2014/12/16 1,502 1,519 1,470 1,472 1,359,600
2014/12/15 1,550 1,570 1,523 1,528 655,700
2014/12/12 1,582 1,584 1,560 1,562 894,700
2014/12/11 1,516 1,585 1,512 1,568 1,138,200
2014/12/10 1,510 1,559 1,500 1,535 1,176,700
2014/12/09 1,556 1,582 1,515 1,542 1,823,600
2014/12/08 1,620 1,620 1,571 1,582 1,512,200
2014/12/05 1,630 1,634 1,591 1,626 1,552,600
2014/12/04 1,638 1,674 1,622 1,633 2,501,500
2014/12/03 1,680 1,705 1,600 1,618 4,450,000
2014/12/02 1,664 1,748 1,641 1,675 8,152,900
2014/12/01 1,593 1,667 1,592 1,660 4,613,900
2014/11/28 1,600 1,600 1,550 1,590 2,887,100
2014/11/27 1,585 1,630 1,570 1,588 9,896,100
2014/11/26 1,488 1,511 1,470 1,485 739,300
2014/11/25 1,518 1,518 1,490 1,493 925,100
2014/11/21 1,491 1,504 1,456 1,498 1,789,400
2014/11/20 1,470 1,550 1,460 1,507 6,203,800
2014/11/19 1,440 1,440 1,415 1,428 838,600
2014/11/18 1,385 1,421 1,385 1,420 859,500
2014/11/17 1,417 1,423 1,380 1,384 1,670,200
2014/11/14 1,483 1,519 1,415 1,428 4,693,100
2014/11/13 1,522 1,575 1,470 1,532 4,499,400
2014/11/12 1,599 1,600 1,485 1,510 5,386,300
2014/11/11 1,468 1,593 1,466 1,570 8,461,300
2014/11/10 1,447 1,466 1,415 1,450 2,625,000
2014/11/07 1,375 1,450 1,366 1,420 3,453,100
2014/11/06 1,380 1,387 1,335 1,350 877,900
2014/11/05 1,340 1,383 1,330 1,367 1,324,600
2014/11/04 1,347 1,354 1,328 1,344 990,200
2014/10/31 1,305 1,330 1,301 1,325 805,600
2014/10/30 1,312 1,317 1,295 1,298 445,100
2014/10/29 1,314 1,322 1,310 1,313 354,800
2014/10/28 1,305 1,325 1,303 1,315 352,700
2014/10/27 1,323 1,327 1,306 1,309 340,800
2014/10/24 1,335 1,335 1,305 1,328 540,500
2014/10/23 1,304 1,332 1,303 1,326 589,900
2014/10/22 1,313 1,318 1,295 1,307 509,700
2014/10/21 1,316 1,317 1,290 1,290 704,100
2014/10/20 1,325 1,329 1,304 1,314 935,300
2014/10/17 1,360 1,375 1,273 1,288 4,985,900
2014/10/16 1,213 1,236 1,206 1,210 696,500
2014/10/15 1,227 1,261 1,227 1,255 443,800
2014/10/14 1,241 1,248 1,228 1,229 731,200
2014/10/10 1,299 1,305 1,260 1,283 1,198,100
2014/10/09 1,338 1,345 1,308 1,308 600,500
2014/10/08 1,306 1,365 1,300 1,338 982,500
2014/10/07 1,336 1,349 1,323 1,323 386,800
2014/10/06 1,345 1,346 1,331 1,336 276,000
2014/10/03 1,319 1,334 1,316 1,334 288,500
2014/10/02 1,312 1,324 1,306 1,315 581,600
2014/10/01 1,365 1,368 1,330 1,333 931,800
2014/09/30 1,373 1,379 1,362 1,369 641,200
2014/09/29 1,367 1,389 1,350 1,385 950,700
2014/09/26 1,400 1,422 1,352 1,357 3,828,900
2014/09/25 1,337 1,342 1,327 1,331 393,500
2014/09/24 1,315 1,340 1,305 1,338 516,400
2014/09/22 1,340 1,342 1,320 1,321 493,500
2014/09/19 1,340 1,344 1,326 1,333 445,300
2014/09/18 1,379 1,382 1,336 1,341 990,400
2014/09/17 1,312 1,396 1,310 1,365 3,976,200
2014/09/16 1,326 1,328 1,305 1,308 499,400
2014/09/12 1,329 1,338 1,317 1,326 518,100
2014/09/11 1,358 1,390 1,330 1,334 1,970,900
2014/09/10 1,300 1,307 1,292 1,299 609,500
2014/09/09 1,365 1,366 1,310 1,313 1,200,600
2014/09/08 1,310 1,342 1,305 1,333 451,100
2014/09/05 1,300 1,310 1,300 1,301 537,300
2014/09/04 1,330 1,333 1,308 1,310 623,400
2014/09/03 1,334 1,336 1,328 1,329 272,500
2014/09/02 1,336 1,340 1,326 1,330 417,800
2014/09/01 1,342 1,344 1,333 1,336 303,900
2014/08/29 1,335 1,344 1,330 1,334 370,100
2014/08/28 1,337 1,353 1,327 1,330 548,100
2014/08/27 1,345 1,362 1,321 1,356 524,700
2014/08/26 1,363 1,363 1,347 1,349 359,000
2014/08/25 1,360 1,370 1,345 1,364 518,400
2014/08/22 1,369 1,373 1,354 1,360 447,800
2014/08/21 1,371 1,374 1,358 1,364 297,000
2014/08/20 1,370 1,375 1,356 1,365 491,100
2014/08/19 1,393 1,405 1,364 1,371 819,600
2014/08/18 1,389 1,408 1,363 1,377 1,096,600
2014/08/15 1,350 1,393 1,330 1,355 1,084,000
2014/08/14 1,315 1,416 1,312 1,348 2,692,800
2014/08/13 1,325 1,349 1,316 1,349 688,400
2014/08/12 1,355 1,361 1,328 1,335 633,300
2014/08/11 1,330 1,372 1,324 1,359 863,400
2014/08/08 1,327 1,332 1,283 1,300 1,257,800
2014/08/07 1,330 1,376 1,315 1,338 923,600
2014/08/06 1,384 1,393 1,321 1,340 1,114,500
2014/08/05 1,427 1,465 1,397 1,397 1,846,200
2014/08/04 1,470 1,497 1,411 1,415 3,226,800
2014/08/01 1,414 1,458 1,404 1,435 2,310,100
2014/07/31 1,373 1,475 1,352 1,443 6,404,000
2014/07/30 1,320 1,394 1,319 1,370 2,023,200
2014/07/29 1,324 1,329 1,315 1,317 481,800
2014/07/28 1,321 1,323 1,314 1,315 380,100
2014/07/25 1,332 1,336 1,321 1,324 386,600
2014/07/24 1,330 1,363 1,321 1,329 734,100
2014/07/23 1,322 1,339 1,311 1,327 625,400
2014/07/22 1,333 1,365 1,312 1,326 1,015,900
2014/07/18 1,291 1,327 1,287 1,322 890,300
2014/07/17 1,378 1,383 1,330 1,333 1,110,400
2014/07/16 1,400 1,401 1,375 1,375 821,200
2014/07/15 1,392 1,404 1,375 1,404 1,287,600
2014/07/14 1,403 1,410 1,369 1,381 1,005,100
2014/07/11 1,355 1,412 1,339 1,384 1,900,500
2014/07/10 1,408 1,450 1,358 1,361 3,431,200
2014/07/09 1,330 1,510 1,330 1,400 18,912,500
2014/07/08 1,357 1,360 1,340 1,343 1,206,300
2014/07/07 1,415 1,416 1,375 1,380 1,595,900
2014/07/04 1,470 1,478 1,393 1,405 5,748,800
2014/07/03 1,387 1,440 1,370 1,440 7,933,300
2014/07/02 1,324 1,345 1,302 1,345 3,340,200
2014/07/01 1,322 1,333 1,285 1,306 2,403,600
2014/06/30 1,299 1,340 1,287 1,301 2,465,100
2014/06/27 1,385 1,387 1,261 1,310 6,546,700
2014/06/26 1,480 1,509 1,367 1,401 10,009,700
2014/06/25 1,664 1,748 1,357 1,399 24,566,900
2014/06/24 1,620 1,677 1,563 1,597 8,992,600
2014/06/23 1,679 1,750 1,658 1,680 14,076,200
2014/06/20 1,583 1,725 1,562 1,616 24,559,500
2014/06/19 1,500 1,692 1,439 1,610 28,672,200
2014/06/18 1,502 1,566 1,385 1,393 16,911,900
2014/06/17 1,200 1,427 1,191 1,427 17,796,400
2014/06/16 1,111 1,165 1,093 1,127 2,174,200
2014/06/13 1,065 1,100 1,061 1,097 522,400
2014/06/12 1,077 1,087 1,065 1,077 296,600
2014/06/11 1,044 1,083 1,041 1,083 312,900
2014/06/10 1,107 1,109 1,050 1,056 732,100
2014/06/09 1,072 1,105 1,072 1,098 785,000
2014/06/06 1,068 1,072 1,056 1,072 256,200
2014/06/05 1,070 1,078 1,062 1,071 304,900
2014/06/04 1,065 1,083 1,054 1,070 422,300
2014/06/03 1,089 1,099 1,070 1,075 619,800
2014/06/02 1,062 1,085 1,053 1,084 692,900
2014/05/30 1,057 1,076 1,031 1,050 600,200
2014/05/29 1,030 1,060 1,022 1,050 409,200
2014/05/28 1,048 1,053 1,030 1,033 347,500
2014/05/27 1,047 1,097 1,031 1,040 1,497,300
2014/05/26 981 1,013 981 1,009 494,900
2014/05/23 976 997 967 978 278,300
2014/05/22 936 1,008 932 988 677,500
2014/05/21 934 938 925 930 193,900
2014/05/20 930 949 923 943 293,500
2014/05/19 950 955 930 931 378,000
2014/05/16 951 955 945 950 310,200
2014/05/15 952 965 950 960 267,100
2014/05/14 968 975 955 960 355,900
2014/05/13 985 990 976 979 401,200
2014/05/12 983 984 970 970 218,100
2014/05/09 970 986 970 974 174,200
2014/05/08 996 996 970 970 195,000
2014/05/07 984 994 980 981 172,600
2014/05/02 974 1,005 974 1,000 281,200
2014/05/01 970 990 960 987 302,400
2014/04/30 985 990 960 962 412,900
2014/04/28 995 999 973 980 383,900
2014/04/25 1,001 1,005 993 997 315,200
2014/04/24 1,006 1,012 998 1,005 239,600
2014/04/23 1,011 1,023 1,000 1,013 321,700
2014/04/22 1,060 1,064 998 1,005 732,600
2014/04/21 1,105 1,129 1,062 1,065 778,600
2014/04/18 1,080 1,135 1,062 1,090 1,593,400
2014/04/17 1,070 1,110 1,017 1,030 1,221,800
2014/04/16 1,100 1,225 1,043 1,081 8,065,400
2014/04/15 1,030 1,075 1,020 1,075 3,833,400
2014/04/14 920 959 920 925 256,200
2014/04/11 927 944 918 927 370,300
2014/04/10 966 983 937 942 352,300
2014/04/09 980 995 959 961 382,900
2014/04/08 989 1,015 984 984 290,100
2014/04/07 1,000 1,003 991 994 227,100
2014/04/04 1,007 1,017 998 1,011 215,700
2014/04/03 1,035 1,050 1,014 1,015 258,000
2014/04/02 1,010 1,040 1,000 1,028 391,500
2014/04/01 1,020 1,023 996 997 296,100
2014/03/31 1,040 1,055 1,003 1,016 567,500
2014/03/28 936 1,032 935 1,031 734,000
2014/03/27 949 954 921 948 491,400
2014/03/26 951 982 950 955 397,500
2014/03/25 995 999 955 955 565,100
2014/03/24 980 1,010 973 1,004 442,300
2014/03/20 991 999 980 981 601,600
2014/03/19 1,002 1,010 998 999 376,700
2014/03/18 1,027 1,029 1,003 1,009 236,200
2014/03/17 1,001 1,009 1,000 1,001 320,500
2014/03/14 1,010 1,020 1,001 1,013 382,000
2014/03/13 1,030 1,055 1,022 1,030 328,700
2014/03/12 1,046 1,058 1,032 1,034 316,200
2014/03/11 1,075 1,088 1,052 1,058 364,600
2014/03/10 1,100 1,119 1,088 1,088 363,300
2014/03/07 1,128 1,138 1,100 1,118 436,100
2014/03/06 1,110 1,152 1,109 1,127 444,400
2014/03/05 1,165 1,209 1,078 1,127 1,998,400
2014/03/04 998 1,306 998 1,152 5,499,200
2014/03/03 1,003 1,026 991 1,013 540,900
2014/02/28 1,045 1,049 1,022 1,037 351,800
2014/02/27 1,060 1,064 1,043 1,052 308,100
2014/02/26 1,064 1,075 1,056 1,063 233,000
2014/02/25 1,058 1,075 1,054 1,066 333,900
2014/02/24 1,071 1,079 1,052 1,058 382,900
2014/02/21 1,072 1,085 1,060 1,069 438,200
2014/02/20 1,094 1,097 1,061 1,068 334,700
2014/02/19 1,081 1,129 1,081 1,094 457,900
2014/02/18 1,087 1,119 1,061 1,104 411,100
2014/02/17 1,105 1,115 1,060 1,098 402,000
2014/02/14 1,144 1,158 1,055 1,091 849,900
2014/02/13 1,198 1,207 1,150 1,160 537,200
2014/02/12 1,233 1,234 1,210 1,211 519,800
2014/02/10 1,175 1,234 1,165 1,202 849,000
2014/02/07 1,159 1,184 1,121 1,151 641,600
2014/02/06 1,125 1,169 1,090 1,141 782,400
2014/02/05 1,140 1,141 991 1,125 2,032,400
2014/02/04 936 1,053 935 991 2,314,900
2014/02/03 1,201 1,210 1,100 1,101 1,537,200
2014/01/31 1,266 1,308 1,228 1,238 915,300
2014/01/30 1,315 1,316 1,264 1,266 688,200
2014/01/29 1,290 1,315 1,290 1,296 371,100
2014/01/28 1,281 1,317 1,279 1,280 560,300
2014/01/27 1,300 1,300 1,268 1,270 1,023,400
2014/01/24 1,320 1,335 1,317 1,322 523,800
2014/01/23 1,359 1,359 1,335 1,335 606,400
2014/01/22 1,356 1,368 1,350 1,352 496,600
2014/01/21 1,360 1,367 1,349 1,356 515,100
2014/01/20 1,363 1,375 1,349 1,370 542,800
2014/01/17 1,351 1,366 1,348 1,360 415,000
2014/01/16 1,400 1,408 1,343 1,350 957,900
2014/01/15 1,370 1,395 1,366 1,392 631,200
2014/01/14 1,350 1,410 1,332 1,359 836,500
2014/01/10 1,368 1,374 1,352 1,370 599,800
2014/01/09 1,390 1,395 1,364 1,375 721,400
2014/01/08 1,410 1,410 1,386 1,390 897,600
2014/01/07 1,424 1,428 1,403 1,412 556,500
2014/01/06 1,431 1,433 1,418 1,422 671,300

このページの先頭へ