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 |
---|---|---|---|---|---|
2020/12/30 | 766 | 778 | 763 | 774 | 351,800 |
2020/12/29 | 754 | 775 | 752 | 773 | 459,900 |
2020/12/28 | 780 | 780 | 750 | 754 | 1,020,700 |
2020/12/25 | 774 | 784 | 772 | 782 | 507,200 |
2020/12/24 | 776 | 791 | 774 | 782 | 732,900 |
2020/12/23 | 807 | 810 | 774 | 774 | 896,400 |
2020/12/22 | 820 | 828 | 794 | 796 | 752,900 |
2020/12/21 | 810 | 836 | 809 | 835 | 721,900 |
2020/12/18 | 823 | 833 | 804 | 807 | 684,600 |
2020/12/17 | 804 | 836 | 797 | 833 | 961,700 |
2020/12/16 | 829 | 831 | 796 | 799 | 1,463,800 |
2020/12/15 | 869 | 876 | 815 | 821 | 2,673,700 |
2020/12/14 | 789 | 808 | 785 | 801 | 517,300 |
2020/12/11 | 785 | 799 | 785 | 788 | 488,200 |
2020/12/10 | 775 | 794 | 773 | 786 | 404,500 |
2020/12/09 | 780 | 785 | 775 | 783 | 536,300 |
2020/12/08 | 789 | 792 | 783 | 788 | 434,500 |
2020/12/07 | 814 | 816 | 794 | 797 | 528,000 |
2020/12/04 | 814 | 816 | 802 | 815 | 394,000 |
2020/12/03 | 807 | 815 | 803 | 813 | 375,000 |
2020/12/02 | 814 | 815 | 803 | 806 | 596,700 |
2020/12/01 | 824 | 828 | 810 | 813 | 398,400 |
2020/11/30 | 829 | 832 | 813 | 821 | 697,100 |
2020/11/27 | 824 | 836 | 818 | 830 | 635,500 |
2020/11/26 | 835 | 835 | 816 | 820 | 454,400 |
2020/11/25 | 846 | 848 | 819 | 824 | 722,100 |
2020/11/24 | 830 | 836 | 822 | 833 | 563,300 |
2020/11/20 | 821 | 826 | 811 | 815 | 458,000 |
2020/11/19 | 812 | 822 | 805 | 821 | 492,700 |
2020/11/18 | 825 | 835 | 808 | 827 | 618,700 |
2020/11/17 | 857 | 859 | 827 | 831 | 1,194,500 |
2020/11/16 | 850 | 854 | 787 | 820 | 1,572,900 |
2020/11/13 | 885 | 886 | 852 | 864 | 718,000 |
2020/11/12 | 894 | 898 | 884 | 893 | 405,600 |
2020/11/11 | 886 | 904 | 884 | 896 | 747,800 |
2020/11/10 | 898 | 901 | 874 | 876 | 539,600 |
2020/11/09 | 880 | 894 | 874 | 886 | 567,600 |
2020/11/06 | 871 | 884 | 858 | 871 | 532,400 |
2020/11/05 | 861 | 882 | 856 | 880 | 449,800 |
2020/11/04 | 880 | 884 | 857 | 867 | 484,600 |
2020/11/02 | 874 | 885 | 851 | 857 | 585,500 |
2020/10/30 | 897 | 899 | 869 | 874 | 476,900 |
2020/10/29 | 884 | 902 | 868 | 897 | 599,600 |
2020/10/28 | 924 | 931 | 890 | 899 | 1,042,000 |
2020/10/27 | 899 | 936 | 888 | 923 | 2,519,400 |
2020/10/26 | 867 | 897 | 864 | 866 | 504,300 |
2020/10/23 | 879 | 879 | 853 | 866 | 462,000 |
2020/10/22 | 902 | 902 | 879 | 884 | 416,700 |
2020/10/21 | 904 | 940 | 900 | 900 | 862,100 |
2020/10/20 | 892 | 904 | 882 | 889 | 381,600 |
2020/10/19 | 879 | 904 | 879 | 900 | 345,700 |
2020/10/16 | 892 | 895 | 866 | 875 | 672,700 |
2020/10/15 | 915 | 917 | 892 | 892 | 577,000 |
2020/10/14 | 904 | 926 | 900 | 925 | 699,000 |
2020/10/13 | 900 | 907 | 888 | 905 | 453,700 |
2020/10/12 | 875 | 895 | 866 | 893 | 359,500 |
2020/10/09 | 891 | 893 | 872 | 877 | 326,500 |
2020/10/08 | 886 | 901 | 882 | 884 | 473,600 |
2020/10/07 | 890 | 890 | 877 | 887 | 325,500 |
2020/10/06 | 890 | 897 | 873 | 888 | 396,400 |
2020/10/05 | 855 | 882 | 855 | 882 | 689,000 |
2020/10/02 | 890 | 902 | 849 | 853 | 864,700 |
2020/09/30 | 903 | 917 | 877 | 880 | 643,900 |
2020/09/29 | 900 | 916 | 895 | 903 | 640,400 |
2020/09/28 | 925 | 935 | 900 | 910 | 798,200 |
2020/09/25 | 920 | 938 | 911 | 914 | 764,600 |
2020/09/24 | 915 | 933 | 906 | 917 | 691,000 |
2020/09/23 | 945 | 955 | 924 | 926 | 872,600 |
2020/09/18 | 911 | 958 | 908 | 956 | 1,260,500 |
2020/09/17 | 911 | 926 | 901 | 911 | 853,300 |
2020/09/16 | 895 | 924 | 889 | 898 | 903,000 |
2020/09/15 | 890 | 908 | 875 | 903 | 825,600 |
2020/09/14 | 871 | 911 | 865 | 907 | 1,286,100 |
2020/09/11 | 836 | 860 | 831 | 860 | 1,123,300 |
2020/09/10 | 832 | 833 | 816 | 827 | 523,600 |
2020/09/09 | 820 | 838 | 809 | 829 | 669,200 |
2020/09/08 | 807 | 830 | 806 | 830 | 938,100 |
2020/09/07 | 809 | 813 | 799 | 799 | 409,200 |
2020/09/04 | 780 | 812 | 774 | 811 | 641,000 |
2020/09/03 | 816 | 821 | 798 | 798 | 477,100 |
2020/09/02 | 810 | 812 | 797 | 804 | 460,300 |
2020/09/01 | 799 | 817 | 790 | 805 | 1,037,400 |
2020/08/31 | 774 | 797 | 762 | 790 | 673,200 |
2020/08/28 | 780 | 789 | 755 | 759 | 624,100 |
2020/08/27 | 790 | 796 | 780 | 780 | 317,200 |
2020/08/26 | 776 | 789 | 771 | 789 | 345,800 |
2020/08/25 | 796 | 804 | 773 | 779 | 829,500 |
2020/08/24 | 770 | 792 | 770 | 787 | 1,236,600 |
2020/08/21 | 755 | 774 | 747 | 755 | 879,200 |
2020/08/20 | 798 | 809 | 743 | 747 | 2,268,600 |
2020/08/19 | 732 | 815 | 732 | 804 | 3,819,600 |
2020/08/18 | 715 | 722 | 698 | 718 | 737,200 |
2020/08/17 | 734 | 746 | 715 | 716 | 884,300 |
2020/08/14 | 741 | 748 | 738 | 743 | 360,600 |
2020/08/13 | 750 | 753 | 734 | 743 | 410,200 |
2020/08/12 | 731 | 746 | 724 | 736 | 567,600 |
2020/08/11 | 715 | 733 | 715 | 731 | 430,400 |
2020/08/07 | 710 | 719 | 703 | 715 | 338,000 |
2020/08/06 | 712 | 719 | 705 | 712 | 298,200 |
2020/08/05 | 712 | 721 | 701 | 716 | 297,100 |
2020/08/04 | 700 | 718 | 700 | 716 | 353,200 |
2020/08/03 | 697 | 702 | 689 | 701 | 308,700 |
2020/07/31 | 700 | 715 | 688 | 693 | 800,500 |
2020/07/30 | 718 | 724 | 703 | 705 | 348,000 |
2020/07/29 | 742 | 742 | 720 | 720 | 482,300 |
2020/07/28 | 769 | 769 | 745 | 745 | 270,400 |
2020/07/27 | 750 | 766 | 742 | 766 | 311,100 |
2020/07/22 | 772 | 773 | 760 | 762 | 290,400 |
2020/07/21 | 757 | 780 | 751 | 773 | 580,300 |
2020/07/20 | 751 | 751 | 737 | 750 | 252,300 |
2020/07/17 | 765 | 767 | 744 | 751 | 572,800 |
2020/07/16 | 767 | 793 | 767 | 780 | 554,000 |
2020/07/15 | 748 | 772 | 746 | 767 | 587,300 |
2020/07/14 | 750 | 755 | 729 | 740 | 474,100 |
2020/07/13 | 746 | 754 | 741 | 753 | 314,000 |
2020/07/10 | 754 | 760 | 736 | 736 | 494,400 |
2020/07/09 | 757 | 759 | 734 | 735 | 426,100 |
2020/07/08 | 752 | 771 | 744 | 761 | 325,700 |
2020/07/07 | 778 | 782 | 746 | 752 | 635,900 |
2020/07/06 | 735 | 755 | 735 | 753 | 301,000 |
2020/07/03 | 720 | 736 | 710 | 732 | 578,200 |
2020/07/02 | 754 | 769 | 694 | 705 | 1,522,300 |
2020/07/01 | 779 | 782 | 743 | 747 | 447,300 |
2020/06/30 | 788 | 793 | 777 | 780 | 373,000 |
2020/06/29 | 772 | 783 | 767 | 775 | 351,000 |
2020/06/26 | 778 | 788 | 768 | 783 | 403,200 |
2020/06/25 | 758 | 789 | 753 | 782 | 459,600 |
2020/06/24 | 784 | 787 | 767 | 769 | 353,500 |
2020/06/23 | 791 | 795 | 765 | 777 | 822,700 |
2020/06/22 | 800 | 801 | 790 | 797 | 259,000 |
2020/06/19 | 799 | 805 | 794 | 798 | 291,300 |
2020/06/18 | 800 | 805 | 788 | 801 | 536,800 |
2020/06/17 | 830 | 830 | 795 | 810 | 1,121,400 |
2020/06/16 | 812 | 843 | 810 | 837 | 1,769,400 |
2020/06/15 | 787 | 790 | 762 | 762 | 516,600 |
2020/06/12 | 759 | 794 | 750 | 787 | 1,106,100 |
2020/06/11 | 830 | 837 | 804 | 806 | 695,700 |
2020/06/10 | 811 | 843 | 803 | 840 | 670,200 |
2020/06/09 | 836 | 853 | 811 | 816 | 714,900 |
2020/06/08 | 815 | 836 | 804 | 825 | 752,900 |
2020/06/05 | 818 | 826 | 807 | 812 | 710,800 |
2020/06/04 | 808 | 824 | 786 | 823 | 1,139,700 |
2020/06/03 | 827 | 834 | 778 | 797 | 1,434,800 |
2020/06/02 | 768 | 813 | 762 | 812 | 1,841,500 |
2020/06/01 | 744 | 755 | 738 | 745 | 574,900 |
2020/05/29 | 742 | 751 | 737 | 744 | 594,700 |
2020/05/28 | 738 | 754 | 736 | 747 | 521,100 |
2020/05/27 | 750 | 762 | 731 | 736 | 775,000 |
2020/05/26 | 740 | 760 | 733 | 752 | 954,800 |
2020/05/25 | 707 | 739 | 703 | 731 | 807,500 |
2020/05/22 | 718 | 731 | 696 | 706 | 949,600 |
2020/05/21 | 705 | 715 | 701 | 713 | 672,600 |
2020/05/20 | 693 | 705 | 686 | 697 | 905,900 |
2020/05/19 | 645 | 685 | 638 | 683 | 1,043,000 |
2020/05/18 | 658 | 668 | 630 | 634 | 1,220,800 |
2020/05/15 | 671 | 675 | 657 | 671 | 508,600 |
2020/05/14 | 703 | 707 | 667 | 668 | 677,500 |
2020/05/13 | 730 | 744 | 695 | 707 | 1,378,300 |
2020/05/12 | 682 | 718 | 680 | 705 | 1,295,100 |
2020/05/11 | 665 | 676 | 655 | 666 | 544,400 |
2020/05/08 | 647 | 670 | 644 | 666 | 1,050,500 |
2020/05/07 | 627 | 648 | 622 | 634 | 547,200 |
2020/05/01 | 619 | 635 | 611 | 635 | 611,900 |
2020/04/30 | 638 | 649 | 619 | 619 | 690,800 |
2020/04/28 | 623 | 632 | 614 | 628 | 611,700 |
2020/04/27 | 607 | 633 | 605 | 630 | 617,300 |
2020/04/24 | 618 | 621 | 596 | 603 | 814,100 |
2020/04/23 | 629 | 632 | 617 | 624 | 611,500 |
2020/04/22 | 645 | 645 | 614 | 617 | 907,500 |
2020/04/21 | 670 | 670 | 646 | 653 | 714,600 |
2020/04/20 | 663 | 681 | 662 | 678 | 441,100 |
2020/04/17 | 678 | 689 | 666 | 670 | 439,900 |
2020/04/16 | 662 | 670 | 651 | 670 | 528,500 |
2020/04/15 | 678 | 682 | 657 | 662 | 569,400 |
2020/04/14 | 658 | 678 | 658 | 677 | 602,600 |
2020/04/13 | 665 | 680 | 655 | 657 | 482,300 |
2020/04/10 | 676 | 677 | 651 | 673 | 569,100 |
2020/04/09 | 690 | 697 | 668 | 672 | 580,800 |
2020/04/08 | 683 | 693 | 676 | 688 | 451,700 |
2020/04/07 | 700 | 706 | 674 | 687 | 737,100 |
2020/04/06 | 679 | 697 | 667 | 696 | 670,100 |
2020/04/03 | 705 | 714 | 670 | 675 | 1,230,800 |
2020/04/02 | 689 | 716 | 682 | 699 | 1,066,100 |
2020/04/01 | 710 | 711 | 675 | 681 | 1,106,400 |
2020/03/31 | 699 | 723 | 689 | 693 | 877,400 |
2020/03/30 | 671 | 697 | 666 | 697 | 928,400 |
2020/03/27 | 720 | 732 | 692 | 704 | 1,073,500 |
2020/03/26 | 690 | 710 | 658 | 701 | 1,289,800 |
2020/03/25 | 693 | 718 | 682 | 705 | 1,298,900 |
2020/03/24 | 624 | 677 | 620 | 677 | 1,615,000 |
2020/03/23 | 606 | 613 | 567 | 595 | 1,765,300 |
2020/03/19 | 583 | 643 | 574 | 616 | 2,230,800 |
2020/03/18 | 559 | 597 | 551 | 578 | 2,204,100 |
2020/03/17 | 513 | 568 | 498 | 568 | 3,087,400 |
2020/03/16 | 541 | 578 | 535 | 542 | 1,806,200 |
2020/03/13 | 543 | 559 | 514 | 539 | 2,658,500 |
2020/03/12 | 625 | 628 | 572 | 593 | 2,845,500 |
2020/03/11 | 708 | 711 | 640 | 645 | 2,476,400 |
2020/03/10 | 702 | 719 | 673 | 714 | 2,451,100 |
2020/03/09 | 780 | 790 | 740 | 747 | 2,131,000 |
2020/03/06 | 786 | 798 | 780 | 795 | 987,400 |
2020/03/05 | 805 | 819 | 792 | 804 | 763,800 |
2020/03/04 | 771 | 801 | 767 | 797 | 1,041,400 |
2020/03/03 | 825 | 838 | 781 | 781 | 1,680,300 |
2020/03/02 | 759 | 816 | 759 | 810 | 1,590,200 |
2020/02/28 | 771 | 786 | 760 | 774 | 1,975,700 |
2020/02/27 | 826 | 828 | 788 | 806 | 1,715,700 |
2020/02/26 | 795 | 830 | 786 | 822 | 1,300,300 |
2020/02/25 | 780 | 809 | 777 | 803 | 1,361,400 |
2020/02/21 | 817 | 837 | 817 | 827 | 708,500 |
2020/02/20 | 859 | 870 | 822 | 824 | 1,255,200 |
2020/02/19 | 821 | 859 | 821 | 853 | 1,382,400 |
2020/02/18 | 834 | 836 | 804 | 816 | 1,228,900 |
2020/02/17 | 846 | 857 | 834 | 838 | 1,215,800 |
2020/02/14 | 871 | 884 | 847 | 860 | 1,565,100 |
2020/02/13 | 868 | 888 | 847 | 872 | 2,064,800 |
2020/02/12 | 925 | 952 | 860 | 875 | 4,126,800 |
2020/02/10 | 903 | 913 | 856 | 887 | 3,533,800 |
2020/02/07 | 970 | 983 | 899 | 908 | 4,978,100 |
2020/02/06 | 995 | 1,015 | 966 | 985 | 5,031,400 |
2020/02/05 | 926 | 1,050 | 916 | 1,012 | 11,797,900 |
2020/02/04 | 884 | 934 | 882 | 901 | 3,890,000 |
2020/02/03 | 930 | 947 | 871 | 895 | 7,423,800 |
2020/01/31 | 799 | 867 | 777 | 850 | 4,636,100 |
2020/01/30 | 751 | 758 | 731 | 739 | 394,300 |
2020/01/29 | 747 | 752 | 737 | 751 | 369,500 |
2020/01/28 | 731 | 743 | 726 | 743 | 449,900 |
2020/01/27 | 742 | 745 | 728 | 737 | 544,200 |
2020/01/24 | 770 | 770 | 752 | 755 | 456,800 |
2020/01/23 | 767 | 773 | 759 | 764 | 506,600 |
2020/01/22 | 768 | 782 | 767 | 771 | 355,000 |
2020/01/21 | 773 | 777 | 765 | 772 | 404,300 |
2020/01/20 | 790 | 795 | 778 | 778 | 379,700 |
2020/01/17 | 800 | 802 | 790 | 790 | 301,900 |
2020/01/16 | 813 | 813 | 788 | 793 | 450,700 |
2020/01/15 | 795 | 822 | 786 | 817 | 833,900 |
2020/01/14 | 800 | 800 | 786 | 790 | 452,900 |
2020/01/10 | 794 | 809 | 793 | 803 | 579,700 |
2020/01/09 | 769 | 792 | 765 | 791 | 888,900 |
2020/01/08 | 773 | 778 | 748 | 755 | 1,001,000 |
2020/01/07 | 771 | 795 | 770 | 784 | 867,800 |
2020/01/06 | 787 | 793 | 759 | 763 | 863,600 |