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
2021/12/30 702 712 696 710 614,900
2021/12/29 695 714 691 714 1,056,800
2021/12/28 708 714 691 698 1,858,800
2021/12/27 724 727 705 710 1,138,300
2021/12/24 730 734 721 723 657,300
2021/12/23 740 744 727 730 659,600
2021/12/22 718 734 717 725 857,300
2021/12/21 711 719 706 711 855,700
2021/12/20 720 724 704 705 1,001,700
2021/12/17 720 732 715 721 1,134,100
2021/12/16 733 745 727 733 932,300
2021/12/15 702 720 701 720 919,500
2021/12/14 715 719 705 711 1,226,100
2021/12/13 727 733 717 723 934,800
2021/12/10 743 745 719 722 1,119,700
2021/12/09 760 762 743 743 1,021,700
2021/12/08 760 764 747 750 1,831,000
2021/12/07 720 741 714 740 1,825,300
2021/12/06 741 743 714 716 1,904,500
2021/12/03 747 749 731 748 1,408,700
2021/12/02 759 761 725 725 2,215,300
2021/12/01 790 791 763 768 2,358,100
2021/11/30 853 857 795 795 1,818,600
2021/11/29 838 856 827 827 1,326,000
2021/11/26 874 881 856 861 759,800
2021/11/25 894 897 876 877 695,900
2021/11/24 912 913 885 888 1,213,900
2021/11/22 939 941 907 921 1,328,500
2021/11/19 922 952 908 949 1,744,200
2021/11/18 952 964 905 931 1,945,200
2021/11/17 956 966 940 963 2,177,400
2021/11/16 898 975 898 961 4,372,700
2021/11/15 865 918 863 900 3,614,800
2021/11/12 833 839 826 833 882,000
2021/11/11 839 842 821 842 884,900
2021/11/10 842 852 839 844 684,900
2021/11/09 856 858 847 852 609,800
2021/11/08 881 883 853 858 648,700
2021/11/05 878 883 866 878 692,800
2021/11/04 862 880 857 879 1,057,100
2021/11/02 839 863 833 856 1,097,500
2021/11/01 812 831 809 831 796,400
2021/10/29 802 807 782 807 1,070,000
2021/10/28 813 815 798 803 1,020,000
2021/10/27 825 830 808 815 960,300
2021/10/26 830 836 822 824 619,500
2021/10/25 838 838 816 823 1,004,600
2021/10/22 860 867 843 844 757,200
2021/10/21 869 877 864 864 576,500
2021/10/20 882 887 869 869 577,500
2021/10/19 875 884 871 879 1,076,200
2021/10/18 876 881 856 867 732,500
2021/10/15 856 873 850 872 956,600
2021/10/14 839 850 833 849 579,500
2021/10/13 844 852 832 833 742,900
2021/10/12 849 851 836 848 702,000
2021/10/11 836 853 832 853 880,800
2021/10/08 826 835 819 832 921,500
2021/10/07 819 832 818 818 835,400
2021/10/06 828 843 814 819 1,361,100
2021/10/05 830 843 823 830 1,353,100
2021/10/04 863 867 831 838 1,217,800
2021/10/01 867 870 851 860 975,300
2021/09/30 870 877 862 874 657,100
2021/09/29 854 868 847 867 968,100
2021/09/28 875 879 858 866 997,100
2021/09/27 868 885 868 877 907,100
2021/09/24 862 870 857 868 1,133,300
2021/09/22 868 873 846 848 1,892,500
2021/09/21 875 884 871 873 1,345,400
2021/09/17 883 904 881 901 1,448,500
2021/09/16 885 892 873 876 1,567,600
2021/09/15 922 922 895 895 1,338,800
2021/09/14 933 934 912 918 1,300,200
2021/09/13 931 933 899 922 1,493,000
2021/09/10 916 928 909 928 1,499,500
2021/09/09 897 910 895 907 1,029,700
2021/09/08 900 903 890 898 1,112,400
2021/09/07 895 905 894 900 1,012,800
2021/09/06 890 895 882 887 1,303,900
2021/09/03 864 881 861 877 1,498,900
2021/09/02 888 890 856 859 2,352,400
2021/09/01 884 893 878 884 881,400
2021/08/31 893 894 867 880 1,650,300
2021/08/30 895 900 886 888 713,600
2021/08/27 890 894 868 884 1,433,400
2021/08/26 897 904 887 896 987,800
2021/08/25 903 912 897 899 847,300
2021/08/24 907 913 895 897 955,900
2021/08/23 893 912 891 898 879,800
2021/08/20 887 912 885 889 1,186,800
2021/08/19 917 919 890 892 1,380,200
2021/08/18 922 927 895 925 1,372,100
2021/08/17 932 949 919 919 1,038,200
2021/08/16 941 953 916 938 2,103,800
2021/08/13 931 937 906 911 1,859,600
2021/08/12 953 961 932 940 1,441,200
2021/08/11 994 994 959 963 1,285,500
2021/08/10 975 995 966 995 1,190,500
2021/08/06 972 983 956 961 865,600
2021/08/05 968 992 967 977 934,900
2021/08/04 974 983 965 979 814,400
2021/08/03 963 989 958 978 1,131,600
2021/08/02 949 966 937 955 1,410,700
2021/07/30 1,000 1,001 947 952 3,339,300
2021/07/29 1,026 1,032 1,005 1,007 1,218,500
2021/07/28 1,038 1,040 1,010 1,017 1,451,500
2021/07/27 1,032 1,052 1,028 1,047 1,643,900
2021/07/26 1,015 1,038 1,007 1,032 1,847,400
2021/07/21 994 1,029 994 1,006 2,129,800
2021/07/20 961 1,010 961 995 2,334,000
2021/07/19 990 1,009 973 976 2,151,600
2021/07/16 1,020 1,031 980 982 3,527,500
2021/07/15 1,025 1,046 1,022 1,032 1,784,300
2021/07/14 1,019 1,053 1,010 1,033 2,428,200
2021/07/13 1,073 1,103 1,010 1,024 6,361,200
2021/07/12 1,087 1,092 1,036 1,073 5,005,900
2021/07/09 1,024 1,080 1,022 1,078 4,975,300
2021/07/08 1,045 1,108 1,044 1,054 10,816,700
2021/07/07 978 1,025 971 1,018 3,857,500
2021/07/06 995 1,006 950 988 5,511,400
2021/07/05 945 975 926 970 2,882,200
2021/07/02 910 932 908 932 1,531,100
2021/07/01 914 916 901 912 972,600
2021/06/30 922 926 896 914 2,592,300
2021/06/29 878 893 875 892 688,300
2021/06/28 894 895 883 884 457,100
2021/06/25 890 901 887 887 690,600
2021/06/24 913 914 881 881 1,089,300
2021/06/23 900 913 898 913 794,300
2021/06/22 882 899 879 896 781,000
2021/06/21 874 881 861 874 1,178,900
2021/06/18 900 910 883 889 1,585,300
2021/06/17 897 908 883 886 1,173,600
2021/06/16 901 914 894 905 1,078,900
2021/06/15 890 904 878 902 1,018,500
2021/06/14 899 900 865 886 1,107,200
2021/06/11 881 904 869 885 1,996,200
2021/06/10 877 884 842 878 2,233,600
2021/06/09 851 868 848 852 995,500
2021/06/08 841 852 837 850 706,700
2021/06/07 856 860 838 846 1,380,300
2021/06/04 839 842 830 834 587,500
2021/06/03 820 839 814 837 797,700
2021/06/02 816 824 810 820 654,500
2021/06/01 834 837 817 821 709,200
2021/05/31 846 848 823 825 794,300
2021/05/28 859 859 843 844 877,200
2021/05/27 843 853 839 848 1,298,400
2021/05/26 835 840 819 833 985,100
2021/05/25 869 869 834 834 1,746,200
2021/05/24 885 892 866 869 699,300
2021/05/21 889 892 880 884 537,700
2021/05/20 874 886 873 881 511,600
2021/05/19 880 888 874 879 670,500
2021/05/18 872 886 865 882 749,000
2021/05/17 892 894 870 871 1,122,800
2021/05/14 875 880 866 877 916,100
2021/05/13 860 881 856 868 1,054,300
2021/05/12 887 900 862 875 1,357,900
2021/05/11 919 924 888 889 1,533,300
2021/05/10 916 928 911 919 1,292,200
2021/05/07 923 938 905 906 1,388,700
2021/05/06 923 941 921 922 1,239,200
2021/04/30 957 958 911 911 2,538,500
2021/04/28 947 975 947 975 2,078,600
2021/04/27 966 980 955 955 1,992,000
2021/04/26 950 965 945 956 1,588,600
2021/04/23 949 962 939 945 2,513,800
2021/04/22 931 964 931 947 4,304,500
2021/04/21 918 943 915 931 3,214,300
2021/04/20 951 951 908 912 7,650,800
2021/04/19 990 1,003 958 991 3,502,700
2021/04/16 984 1,001 965 993 1,441,500
2021/04/15 995 1,007 976 977 2,399,600
2021/04/14 1,050 1,055 1,015 1,015 1,074,700
2021/04/13 1,048 1,083 1,037 1,051 1,711,800
2021/04/12 1,010 1,083 1,003 1,072 2,220,000
2021/04/09 967 1,011 959 995 1,715,000
2021/04/08 1,001 1,016 973 977 3,184,800
2021/04/07 1,068 1,078 1,058 1,071 506,800
2021/04/06 1,090 1,092 1,068 1,072 828,800
2021/04/05 1,088 1,091 1,062 1,091 932,800
2021/04/02 1,113 1,124 1,069 1,078 1,352,100
2021/04/01 1,078 1,098 1,060 1,095 1,394,500
2021/03/31 1,048 1,068 1,032 1,059 1,168,600
2021/03/30 1,079 1,081 1,038 1,043 2,227,900
2021/03/29 1,060 1,079 1,016 1,030 1,587,500
2021/03/26 1,044 1,068 1,033 1,062 835,900
2021/03/25 1,014 1,045 1,014 1,045 875,800
2021/03/24 1,030 1,055 1,012 1,014 1,346,500
2021/03/23 1,103 1,111 1,039 1,041 2,252,200
2021/03/22 1,097 1,177 1,081 1,100 4,346,600
2021/03/19 1,111 1,137 1,085 1,099 2,162,400
2021/03/18 1,124 1,144 1,107 1,123 2,579,400
2021/03/17 1,174 1,197 1,106 1,114 7,645,800
2021/03/16 1,227 1,295 1,211 1,264 20,029,900
2021/03/15 972 1,014 964 1,000 1,745,000
2021/03/12 940 954 925 947 595,600
2021/03/11 914 930 900 930 544,000
2021/03/10 930 930 908 911 445,700
2021/03/09 908 930 902 925 418,900
2021/03/08 935 938 902 907 523,600
2021/03/05 913 932 892 932 698,800
2021/03/04 910 925 901 914 615,100
2021/03/03 894 928 889 913 590,200
2021/03/02 900 912 883 898 660,400
2021/03/01 900 905 881 897 526,100
2021/02/26 909 919 884 887 1,170,500
2021/02/25 959 960 912 924 1,091,800
2021/02/24 998 998 955 956 923,800
2021/02/22 1,013 1,019 980 990 892,400
2021/02/19 1,000 1,027 994 1,009 1,416,300
2021/02/18 943 1,010 943 995 2,001,600
2021/02/17 968 980 940 943 1,109,400
2021/02/16 933 988 891 979 1,795,100
2021/02/15 978 981 932 950 1,135,000
2021/02/12 988 988 952 982 1,022,800
2021/02/10 926 995 924 990 1,881,300
2021/02/09 918 937 915 926 612,700
2021/02/08 905 928 904 920 647,300
2021/02/05 878 910 876 909 988,500
2021/02/04 883 896 873 873 313,400
2021/02/03 880 893 876 881 325,300
2021/02/02 857 883 842 882 579,600
2021/02/01 849 859 840 855 374,700
2021/01/29 887 893 852 854 697,900
2021/01/28 868 888 865 881 658,100
2021/01/27 888 907 887 892 548,000
2021/01/26 880 902 876 885 765,700
2021/01/25 850 882 849 881 841,500
2021/01/22 851 857 843 845 384,800
2021/01/21 853 864 846 853 1,083,000
2021/01/20 835 844 828 844 571,000
2021/01/19 815 835 810 831 589,000
2021/01/18 819 823 805 810 386,500
2021/01/15 808 827 807 823 629,900
2021/01/14 801 820 800 806 528,600
2021/01/13 815 833 799 799 752,100
2021/01/12 807 826 805 821 806,700
2021/01/08 795 810 791 807 576,300
2021/01/07 786 795 783 794 498,900
2021/01/06 764 782 764 782 436,300
2021/01/05 762 767 755 764 370,400
2021/01/04 773 773 752 762 371,000

このページの先頭へ