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
2018/12/28 592 598 579 581 335,600
2018/12/27 590 601 578 594 588,800
2018/12/26 532 562 532 560 529,700
2018/12/25 519 547 518 523 1,042,600
2018/12/21 602 602 567 579 1,148,000
2018/12/20 636 638 604 607 656,500
2018/12/19 636 641 631 636 531,700
2018/12/18 641 653 634 640 551,000
2018/12/17 656 657 641 651 688,500
2018/12/14 672 676 655 658 453,100
2018/12/13 663 675 662 669 303,300
2018/12/12 661 670 652 662 424,900
2018/12/11 665 671 651 652 478,900
2018/12/10 673 677 661 665 555,400
2018/12/07 667 682 665 674 425,700
2018/12/06 683 690 660 666 650,600
2018/12/05 679 685 674 678 495,200
2018/12/04 701 714 685 686 602,000
2018/12/03 702 708 695 697 933,800
2018/11/30 700 706 680 698 750,700
2018/11/29 723 723 704 706 646,000
2018/11/28 724 729 718 720 493,200
2018/11/27 717 728 710 724 565,100
2018/11/26 703 717 703 705 599,600
2018/11/22 690 710 689 707 630,000
2018/11/21 672 692 671 684 628,100
2018/11/20 680 689 676 686 463,200
2018/11/19 671 700 669 695 608,500
2018/11/16 660 673 656 671 420,200
2018/11/15 653 666 650 662 524,000
2018/11/14 661 674 660 670 354,100
2018/11/13 654 672 650 665 555,600
2018/11/12 661 676 657 674 693,300
2018/11/09 646 663 641 663 782,800
2018/11/08 653 655 622 651 1,526,900
2018/11/07 667 683 665 667 725,800
2018/11/06 696 697 667 667 667,900
2018/11/05 702 715 690 697 1,225,700
2018/11/02 660 690 659 673 836,800
2018/11/01 649 659 645 659 355,700
2018/10/31 645 651 632 645 461,400
2018/10/30 632 653 632 651 889,400
2018/10/29 613 642 598 634 948,700
2018/10/26 636 636 611 620 604,400
2018/10/25 630 644 625 626 739,400
2018/10/24 648 654 642 650 451,400
2018/10/23 670 670 643 645 893,000
2018/10/22 682 683 668 675 663,300
2018/10/19 698 702 684 687 759,400
2018/10/18 707 708 699 702 635,100
2018/10/17 730 738 705 709 615,500
2018/10/16 705 711 699 709 546,700
2018/10/15 734 736 712 714 584,100
2018/10/12 731 740 722 734 596,700
2018/10/11 750 751 730 737 838,100
2018/10/10 781 787 768 769 470,900
2018/10/09 800 800 771 774 551,000
2018/10/05 812 813 798 800 561,500
2018/10/04 838 839 816 821 355,300
2018/10/03 846 853 833 833 332,000
2018/10/02 865 879 844 846 263,000
2018/10/01 871 872 856 862 226,100
2018/09/28 878 885 874 875 196,900
2018/09/27 896 907 868 869 285,400
2018/09/26 890 908 884 896 321,500
2018/09/25 863 890 860 890 430,600
2018/09/21 865 870 846 860 394,600
2018/09/20 849 875 843 872 520,300
2018/09/19 849 849 834 837 261,700
2018/09/18 815 851 810 851 393,300
2018/09/14 818 825 816 820 253,400
2018/09/13 805 818 805 818 170,400
2018/09/12 820 821 801 804 231,200
2018/09/11 835 855 810 819 394,600
2018/09/10 825 832 817 819 212,200
2018/09/07 816 823 801 823 288,300
2018/09/06 840 856 813 818 547,700
2018/09/05 821 824 808 813 827,300
2018/09/04 814 834 811 825 204,200
2018/09/03 832 834 806 809 307,300
2018/08/31 835 843 834 840 122,900
2018/08/30 850 854 835 837 228,600
2018/08/29 838 851 837 850 214,900
2018/08/28 850 855 835 839 169,600
2018/08/27 832 855 830 850 210,400
2018/08/24 866 868 835 840 320,200
2018/08/23 825 867 825 866 562,800
2018/08/22 812 824 808 824 139,400
2018/08/21 805 814 802 811 99,600
2018/08/20 821 823 807 809 184,800
2018/08/17 800 825 800 825 213,300
2018/08/16 800 804 790 796 235,200
2018/08/15 820 822 800 802 170,600
2018/08/14 795 819 795 818 298,700
2018/08/13 824 824 787 794 416,800
2018/08/10 823 836 821 829 351,900
2018/08/09 810 827 807 817 316,800
2018/08/08 777 818 761 808 700,100
2018/08/07 797 799 787 795 235,700
2018/08/06 803 816 796 796 343,100
2018/08/03 827 827 802 803 288,100
2018/08/02 821 835 819 824 224,500
2018/08/01 833 839 820 823 258,800
2018/07/31 843 844 825 827 316,500
2018/07/30 849 854 841 845 202,800
2018/07/27 849 853 835 851 310,700
2018/07/26 840 868 840 844 517,000
2018/07/25 857 860 828 855 676,600
2018/07/24 813 862 812 861 635,200
2018/07/23 789 815 786 809 379,800
2018/07/20 782 794 782 788 212,500
2018/07/19 783 792 781 785 182,200
2018/07/18 782 800 779 784 516,400
2018/07/17 775 784 771 780 281,500
2018/07/13 766 782 766 778 372,300
2018/07/12 768 774 761 763 617,900
2018/07/11 788 790 768 771 488,200
2018/07/10 792 798 788 788 291,100
2018/07/09 791 799 785 796 289,600
2018/07/06 791 798 785 791 423,500
2018/07/05 818 820 790 791 387,300
2018/07/04 803 820 800 818 339,300
2018/07/03 813 825 800 804 363,500
2018/07/02 828 828 812 813 394,400
2018/06/29 818 833 817 830 272,800
2018/06/28 831 834 820 821 355,500
2018/06/27 835 838 829 838 298,500
2018/06/26 843 845 835 839 361,300
2018/06/25 871 871 847 848 496,100
2018/06/22 882 883 872 874 370,700
2018/06/21 885 894 883 885 222,500
2018/06/20 877 891 873 890 336,000
2018/06/19 892 894 880 881 300,800
2018/06/18 910 917 887 892 357,000
2018/06/15 945 946 909 909 478,800
2018/06/14 952 976 937 942 1,056,200
2018/06/13 915 964 915 926 963,000
2018/06/12 900 919 899 914 507,100
2018/06/11 891 897 888 890 190,400
2018/06/08 895 898 887 889 344,200
2018/06/07 899 902 897 900 176,100
2018/06/06 890 899 885 898 175,900
2018/06/05 887 895 881 892 199,700
2018/06/04 882 891 882 887 220,600
2018/06/01 885 896 878 878 333,800
2018/05/31 893 894 885 887 202,900
2018/05/30 890 891 879 887 331,600
2018/05/29 905 905 889 899 652,800
2018/05/28 900 904 896 902 213,800
2018/05/25 898 905 895 898 218,400
2018/05/24 912 917 897 902 414,200
2018/05/23 918 924 909 912 237,600
2018/05/22 936 936 917 917 289,600
2018/05/21 926 936 926 932 232,200
2018/05/18 908 925 905 922 254,900
2018/05/17 905 913 905 909 250,000
2018/05/16 912 924 904 906 501,300
2018/05/15 920 926 910 919 695,000
2018/05/14 883 930 877 922 1,349,000
2018/05/11 990 995 979 981 389,300
2018/05/10 995 998 991 991 159,500
2018/05/09 1,029 1,030 991 993 331,400
2018/05/08 1,005 1,032 1,003 1,029 337,900
2018/05/07 992 1,009 991 1,008 184,100
2018/05/02 989 993 983 992 228,400
2018/05/01 1,001 1,002 989 989 316,900
2018/04/27 1,015 1,024 1,001 1,007 231,600
2018/04/26 1,028 1,029 1,013 1,014 359,100
2018/04/25 1,020 1,032 1,020 1,027 181,100
2018/04/24 1,025 1,040 1,023 1,030 389,400
2018/04/23 1,020 1,024 1,012 1,024 177,600
2018/04/20 1,021 1,033 1,021 1,024 189,900
2018/04/19 1,033 1,035 1,023 1,028 205,400
2018/04/18 1,021 1,035 1,019 1,035 305,000
2018/04/17 1,012 1,024 1,005 1,019 232,300
2018/04/16 1,004 1,019 1,004 1,017 220,800
2018/04/13 1,005 1,013 997 1,011 211,800
2018/04/12 992 1,006 991 1,000 213,100
2018/04/11 1,020 1,022 993 995 440,400
2018/04/10 1,040 1,043 1,015 1,015 663,600
2018/04/09 1,026 1,046 1,026 1,030 358,300
2018/04/06 1,015 1,036 1,011 1,029 318,800
2018/04/05 1,026 1,032 1,016 1,025 242,200
2018/04/04 1,014 1,021 1,002 1,018 249,200
2018/04/03 996 1,018 994 1,013 213,000
2018/04/02 1,023 1,035 1,006 1,007 237,900
2018/03/30 1,035 1,038 1,017 1,026 249,100
2018/03/29 1,031 1,047 1,023 1,032 375,600
2018/03/28 980 1,029 980 1,029 518,700
2018/03/27 977 984 967 984 455,000
2018/03/26 980 985 959 977 358,600
2018/03/23 988 999 978 980 430,100
2018/03/22 989 1,006 986 1,006 243,400
2018/03/20 990 993 980 990 210,900
2018/03/19 1,005 1,009 990 997 327,900
2018/03/16 1,009 1,013 999 1,005 283,000
2018/03/15 1,005 1,008 999 1,007 174,200
2018/03/14 999 1,010 993 1,006 270,900
2018/03/13 994 1,012 992 1,006 358,100
2018/03/12 1,000 1,002 992 997 171,900
2018/03/09 999 1,007 989 991 354,800
2018/03/08 985 993 980 990 245,000
2018/03/07 975 997 972 983 303,400
2018/03/06 966 981 961 978 330,800
2018/03/05 972 977 953 957 349,400
2018/03/02 972 976 964 972 383,200
2018/03/01 988 990 973 977 368,200
2018/02/28 1,000 1,006 988 988 384,200
2018/02/27 1,002 1,002 988 1,000 342,900
2018/02/26 1,005 1,008 999 1,000 300,700
2018/02/23 979 996 979 996 343,700
2018/02/22 972 977 968 975 267,500
2018/02/21 974 977 964 972 254,700
2018/02/20 968 974 961 974 361,700
2018/02/19 945 964 941 963 537,500
2018/02/16 910 935 906 927 698,400
2018/02/15 916 920 902 903 1,056,100
2018/02/14 977 978 904 907 1,964,700
2018/02/13 1,001 1,018 974 974 1,663,600
2018/02/09 1,016 1,053 1,014 1,053 479,300
2018/02/08 1,032 1,062 1,032 1,059 527,800
2018/02/07 1,032 1,047 1,020 1,031 716,000
2018/02/06 1,000 1,002 974 1,002 1,937,700
2018/02/05 1,040 1,045 1,032 1,035 625,600
2018/02/02 1,069 1,074 1,047 1,059 933,300
2018/02/01 1,070 1,076 1,065 1,072 646,300
2018/01/31 1,079 1,087 1,065 1,065 539,100
2018/01/30 1,096 1,104 1,076 1,082 556,800
2018/01/29 1,106 1,108 1,096 1,096 356,200
2018/01/26 1,101 1,111 1,101 1,103 348,400
2018/01/25 1,120 1,120 1,095 1,101 571,400
2018/01/24 1,100 1,117 1,100 1,108 593,900
2018/01/23 1,100 1,109 1,094 1,098 691,200
2018/01/22 1,110 1,112 1,085 1,093 913,900
2018/01/19 1,150 1,158 1,107 1,110 1,168,100
2018/01/18 1,163 1,172 1,149 1,150 865,000
2018/01/17 1,150 1,164 1,146 1,151 736,100
2018/01/16 1,140 1,147 1,137 1,146 549,100
2018/01/15 1,125 1,141 1,119 1,129 527,600
2018/01/12 1,130 1,132 1,122 1,123 378,400
2018/01/11 1,120 1,132 1,113 1,127 489,500
2018/01/10 1,125 1,130 1,108 1,128 567,900
2018/01/09 1,118 1,144 1,118 1,122 1,152,300
2018/01/05 1,090 1,106 1,088 1,106 860,400
2018/01/04 1,063 1,083 1,063 1,082 723,700

このページの先頭へ