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
2019/12/30 790 793 778 783 365,100
2019/12/27 777 792 777 788 437,800
2019/12/26 765 777 764 774 588,100
2019/12/25 775 777 763 763 543,600
2019/12/24 779 783 773 779 378,500
2019/12/23 781 787 772 779 671,700
2019/12/20 797 798 776 779 449,400
2019/12/19 781 799 780 793 486,300
2019/12/18 771 805 771 787 1,032,000
2019/12/17 782 787 767 770 634,000
2019/12/16 789 802 783 783 346,600
2019/12/13 797 800 790 793 481,200
2019/12/12 788 798 782 782 437,300
2019/12/11 815 816 788 790 607,800
2019/12/10 824 826 814 817 224,700
2019/12/09 821 827 819 823 336,800
2019/12/06 809 823 807 816 242,200
2019/12/05 823 829 810 810 377,300
2019/12/04 815 823 808 823 327,500
2019/12/03 824 828 816 822 324,800
2019/12/02 846 847 835 836 355,000
2019/11/29 830 853 825 843 555,300
2019/11/28 838 862 835 836 1,226,400
2019/11/27 832 839 812 830 2,193,100
2019/11/26 783 795 781 793 401,400
2019/11/25 780 794 779 780 266,800
2019/11/22 777 790 772 783 341,700
2019/11/21 781 787 765 777 395,400
2019/11/20 789 796 778 779 366,900
2019/11/19 784 789 779 788 294,500
2019/11/18 787 788 770 781 452,800
2019/11/15 764 792 763 777 930,600
2019/11/14 795 800 760 765 910,800
2019/11/13 800 820 778 783 1,382,300
2019/11/12 773 793 773 787 1,152,800
2019/11/11 791 805 767 772 2,323,800
2019/11/08 892 898 864 866 684,500
2019/11/07 909 917 883 889 614,800
2019/11/06 925 930 919 922 306,300
2019/11/05 935 940 918 924 484,500
2019/11/01 911 931 906 930 437,600
2019/10/31 920 944 918 922 597,400
2019/10/30 910 918 903 917 388,000
2019/10/29 895 910 895 906 443,900
2019/10/28 888 895 878 891 232,400
2019/10/25 872 885 870 883 338,000
2019/10/24 874 877 865 869 247,400
2019/10/23 855 870 844 868 318,200
2019/10/21 838 853 837 851 322,700
2019/10/18 844 851 840 841 287,300
2019/10/17 855 855 840 841 350,400
2019/10/16 867 878 856 860 401,300
2019/10/15 844 861 842 859 444,800
2019/10/11 851 851 836 842 277,100
2019/10/10 854 855 834 846 422,600
2019/10/09 852 871 847 862 431,600
2019/10/08 829 863 826 858 947,100
2019/10/07 865 866 819 837 1,306,700
2019/10/04 880 892 870 875 557,100
2019/10/03 891 892 870 883 846,100
2019/10/02 899 912 891 902 366,400
2019/10/01 909 922 900 905 623,600
2019/09/30 925 937 896 903 693,100
2019/09/27 945 948 923 932 533,400
2019/09/26 925 953 920 939 1,136,300
2019/09/25 903 916 897 914 521,800
2019/09/24 894 928 891 901 636,700
2019/09/20 900 914 892 897 558,700
2019/09/19 914 920 899 901 449,000
2019/09/18 918 922 902 914 450,400
2019/09/17 921 928 912 918 425,900
2019/09/13 925 932 911 920 560,200
2019/09/12 932 942 917 921 573,900
2019/09/11 888 925 886 922 884,000
2019/09/10 901 907 882 885 627,800
2019/09/09 903 914 898 910 608,200
2019/09/06 903 905 879 882 679,500
2019/09/05 891 910 886 899 810,600
2019/09/04 886 891 868 881 570,900
2019/09/03 863 888 863 886 460,600
2019/09/02 882 888 857 860 702,700
2019/08/30 878 889 863 889 635,100
2019/08/29 867 875 853 863 542,300
2019/08/28 860 876 856 857 544,200
2019/08/27 863 868 852 861 514,700
2019/08/26 842 866 836 852 688,500
2019/08/23 882 895 866 867 660,500
2019/08/22 906 910 882 886 712,000
2019/08/21 907 934 883 891 1,354,600
2019/08/20 869 918 867 914 1,381,200
2019/08/19 871 876 853 862 507,900
2019/08/16 885 889 867 867 607,100
2019/08/15 878 890 856 880 1,449,500
2019/08/14 928 933 895 903 970,200
2019/08/13 935 944 919 920 986,800
2019/08/09 945 957 889 945 2,088,200
2019/08/08 980 989 933 934 1,967,200
2019/08/07 1,003 1,023 982 993 1,457,600
2019/08/06 963 1,021 956 1,009 1,619,700
2019/08/05 1,028 1,039 986 1,015 1,751,300
2019/08/02 1,040 1,062 1,033 1,043 1,111,100
2019/08/01 1,059 1,074 1,035 1,060 850,200
2019/07/31 1,075 1,085 1,060 1,076 796,800
2019/07/30 1,068 1,085 1,058 1,082 1,065,900
2019/07/29 1,046 1,070 1,045 1,065 888,900
2019/07/26 1,031 1,061 1,023 1,040 1,172,700
2019/07/25 1,047 1,072 1,010 1,041 2,329,000
2019/07/24 1,129 1,129 1,047 1,061 2,968,100
2019/07/23 1,120 1,135 1,096 1,122 1,516,300
2019/07/22 1,140 1,150 1,107 1,121 1,720,400
2019/07/19 1,063 1,121 1,061 1,121 2,688,400
2019/07/18 1,088 1,105 1,041 1,054 2,182,500
2019/07/17 1,091 1,102 1,062 1,087 1,713,400
2019/07/16 1,052 1,095 1,043 1,084 1,667,400
2019/07/12 1,052 1,077 1,045 1,057 2,164,100
2019/07/11 1,022 1,041 1,019 1,040 981,900
2019/07/10 1,005 1,026 999 1,024 777,000
2019/07/09 1,017 1,018 994 1,010 953,600
2019/07/08 1,030 1,034 1,007 1,027 1,283,000
2019/07/05 985 1,020 979 1,017 1,584,300
2019/07/04 990 1,014 976 980 1,588,800
2019/07/03 966 984 960 982 904,500
2019/07/02 975 975 945 965 739,400
2019/07/01 961 979 956 972 855,100
2019/06/28 950 959 940 945 491,800
2019/06/27 938 951 916 947 757,800
2019/06/26 941 960 926 938 1,143,500
2019/06/25 902 953 900 951 1,368,300
2019/06/24 920 922 888 892 993,400
2019/06/21 933 950 907 920 1,718,100
2019/06/20 980 982 934 944 1,840,600
2019/06/19 972 1,015 953 972 3,479,800
2019/06/18 965 988 943 957 2,154,500
2019/06/17 907 970 902 964 2,429,400
2019/06/14 877 906 871 900 537,600
2019/06/13 902 902 874 881 660,800
2019/06/12 906 918 901 904 685,100
2019/06/11 890 920 882 918 1,155,700
2019/06/10 895 900 872 889 617,400
2019/06/07 877 891 863 886 587,800
2019/06/06 899 900 871 871 659,200
2019/06/05 900 907 884 899 939,300
2019/06/04 859 889 858 885 842,600
2019/06/03 834 863 830 856 693,900
2019/05/31 850 851 815 843 1,031,200
2019/05/30 880 880 862 877 642,100
2019/05/29 883 895 867 874 1,019,700
2019/05/28 857 874 850 872 803,200
2019/05/27 837 850 827 850 445,600
2019/05/24 848 849 825 837 634,900
2019/05/23 856 880 831 856 1,659,400
2019/05/22 810 852 810 849 1,675,800
2019/05/21 796 804 777 803 862,900
2019/05/20 790 808 787 787 847,100
2019/05/17 774 787 765 785 605,700
2019/05/16 770 799 760 765 1,171,100
2019/05/15 726 768 721 768 903,600
2019/05/14 710 714 703 709 363,200
2019/05/13 730 742 722 728 380,400
2019/05/10 720 743 718 733 481,400
2019/05/09 734 736 715 720 390,100
2019/05/08 744 748 732 735 348,700
2019/05/07 756 763 744 755 390,900
2019/04/26 756 761 747 761 315,800
2019/04/25 764 771 748 759 449,000
2019/04/24 774 777 761 763 368,500
2019/04/23 775 780 763 775 315,500
2019/04/22 768 775 762 775 360,500
2019/04/19 765 775 761 771 340,200
2019/04/18 774 777 760 760 524,200
2019/04/17 756 770 756 770 522,300
2019/04/16 750 766 750 751 532,000
2019/04/15 725 749 725 748 536,400
2019/04/12 733 735 717 718 376,200
2019/04/11 737 749 733 733 671,700
2019/04/10 731 738 726 731 373,400
2019/04/09 714 734 711 734 588,100
2019/04/08 710 716 707 712 244,600
2019/04/05 712 722 708 712 453,400
2019/04/04 692 713 689 708 579,600
2019/04/03 676 689 671 687 339,300
2019/04/02 689 692 671 672 367,900
2019/04/01 686 697 683 685 415,100
2019/03/29 678 690 674 687 338,000
2019/03/28 688 690 673 679 632,000
2019/03/27 681 703 673 690 1,460,500
2019/03/26 670 684 670 684 572,200
2019/03/25 671 673 656 668 586,300
2019/03/22 697 707 686 689 485,700
2019/03/20 714 714 696 698 581,500
2019/03/19 729 731 713 718 377,900
2019/03/18 709 725 708 725 431,800
2019/03/15 705 717 703 709 462,600
2019/03/14 722 727 705 708 418,200
2019/03/13 716 724 703 711 442,700
2019/03/12 715 725 713 718 395,700
2019/03/11 697 707 692 706 366,400
2019/03/08 701 710 692 697 681,800
2019/03/07 735 735 706 714 770,000
2019/03/06 750 764 733 737 801,200
2019/03/05 729 750 724 749 915,400
2019/03/04 732 739 722 725 846,400
2019/03/01 728 743 716 730 1,261,800
2019/02/28 745 748 736 736 783,900
2019/02/27 757 765 740 746 1,167,600
2019/02/26 746 756 731 751 2,015,300
2019/02/25 768 768 731 736 3,428,400
2019/02/22 800 814 756 768 12,534,900
2019/02/21 755 755 755 755 190,100
2019/02/20 632 656 632 655 427,300
2019/02/19 641 643 630 632 255,200
2019/02/18 634 641 629 637 248,000
2019/02/15 605 627 605 626 396,900
2019/02/14 603 614 602 610 236,900
2019/02/13 603 608 598 601 334,200
2019/02/12 580 606 577 600 411,400
2019/02/08 590 592 582 584 365,500
2019/02/07 602 603 591 595 285,600
2019/02/06 611 616 603 604 228,000
2019/02/05 607 613 604 611 218,200
2019/02/04 594 608 594 603 261,700
2019/02/01 592 598 589 593 208,300
2019/01/31 590 596 583 589 387,300
2019/01/30 620 626 583 584 866,300
2019/01/29 602 617 601 613 343,900
2019/01/28 605 618 602 605 426,400
2019/01/25 610 622 605 606 587,100
2019/01/24 599 608 591 606 291,400
2019/01/23 609 621 596 599 829,500
2019/01/22 622 629 611 617 215,300
2019/01/21 635 636 616 620 304,300
2019/01/18 629 639 628 632 269,200
2019/01/17 621 631 617 623 332,800
2019/01/16 614 620 608 616 205,600
2019/01/15 602 616 599 612 213,200
2019/01/11 603 610 598 605 225,800
2019/01/10 597 602 588 598 234,200
2019/01/09 598 609 597 604 262,700
2019/01/08 598 605 594 598 349,300
2019/01/07 610 612 592 598 381,300
2019/01/04 571 581 564 581 361,200

このページの先頭へ