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
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

このページの先頭へ