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 |
---|---|---|---|---|---|
2022/12/30 | 980 | 999 | 979 | 980 | 813,200 |
2022/12/29 | 959 | 995 | 955 | 986 | 1,040,900 |
2022/12/28 | 961 | 964 | 949 | 963 | 772,500 |
2022/12/27 | 959 | 974 | 957 | 965 | 577,800 |
2022/12/26 | 956 | 967 | 948 | 954 | 510,200 |
2022/12/23 | 971 | 975 | 948 | 954 | 891,400 |
2022/12/22 | 990 | 1,000 | 975 | 975 | 779,300 |
2022/12/21 | 982 | 995 | 976 | 985 | 968,700 |
2022/12/20 | 1,009 | 1,024 | 975 | 987 | 2,366,300 |
2022/12/19 | 1,006 | 1,035 | 992 | 1,015 | 2,224,300 |
2022/12/16 | 1,038 | 1,045 | 1,004 | 1,020 | 4,398,900 |
2022/12/15 | 985 | 1,060 | 978 | 1,048 | 8,563,300 |
2022/12/14 | 951 | 952 | 932 | 949 | 656,800 |
2022/12/13 | 936 | 961 | 930 | 947 | 1,451,600 |
2022/12/12 | 910 | 934 | 908 | 931 | 716,500 |
2022/12/09 | 918 | 924 | 912 | 920 | 715,400 |
2022/12/08 | 889 | 914 | 884 | 914 | 740,100 |
2022/12/07 | 869 | 889 | 867 | 888 | 512,900 |
2022/12/06 | 879 | 888 | 875 | 878 | 322,600 |
2022/12/05 | 886 | 893 | 879 | 885 | 311,900 |
2022/12/02 | 900 | 901 | 882 | 888 | 604,200 |
2022/12/01 | 913 | 919 | 900 | 901 | 623,300 |
2022/11/30 | 909 | 913 | 892 | 901 | 1,028,300 |
2022/11/29 | 915 | 924 | 909 | 916 | 651,300 |
2022/11/28 | 925 | 929 | 908 | 915 | 655,400 |
2022/11/25 | 910 | 925 | 909 | 925 | 891,100 |
2022/11/24 | 897 | 908 | 896 | 905 | 638,000 |
2022/11/22 | 882 | 896 | 879 | 895 | 725,000 |
2022/11/21 | 888 | 890 | 868 | 871 | 696,500 |
2022/11/18 | 877 | 891 | 868 | 880 | 782,500 |
2022/11/17 | 855 | 874 | 855 | 872 | 573,000 |
2022/11/16 | 884 | 889 | 855 | 855 | 1,264,800 |
2022/11/15 | 898 | 924 | 887 | 887 | 842,300 |
2022/11/14 | 873 | 923 | 870 | 890 | 1,408,600 |
2022/11/11 | 891 | 892 | 878 | 883 | 772,300 |
2022/11/10 | 858 | 886 | 855 | 882 | 656,900 |
2022/11/09 | 885 | 890 | 871 | 871 | 556,700 |
2022/11/08 | 896 | 900 | 881 | 885 | 526,700 |
2022/11/07 | 885 | 898 | 883 | 888 | 432,500 |
2022/11/04 | 888 | 890 | 874 | 882 | 847,200 |
2022/11/02 | 900 | 900 | 886 | 900 | 516,600 |
2022/11/01 | 897 | 902 | 892 | 899 | 479,400 |
2022/10/31 | 900 | 901 | 885 | 891 | 661,200 |
2022/10/28 | 884 | 901 | 879 | 897 | 1,590,900 |
2022/10/27 | 878 | 889 | 865 | 888 | 666,000 |
2022/10/26 | 898 | 904 | 878 | 878 | 994,700 |
2022/10/25 | 889 | 899 | 880 | 895 | 949,400 |
2022/10/24 | 876 | 881 | 862 | 879 | 690,400 |
2022/10/21 | 860 | 874 | 851 | 868 | 582,900 |
2022/10/20 | 860 | 871 | 853 | 861 | 592,300 |
2022/10/19 | 858 | 870 | 851 | 858 | 490,400 |
2022/10/18 | 850 | 857 | 845 | 854 | 579,300 |
2022/10/17 | 845 | 849 | 834 | 845 | 494,000 |
2022/10/14 | 835 | 846 | 831 | 840 | 957,400 |
2022/10/13 | 852 | 852 | 817 | 819 | 1,119,500 |
2022/10/12 | 837 | 854 | 832 | 854 | 937,300 |
2022/10/11 | 821 | 837 | 820 | 833 | 682,900 |
2022/10/07 | 834 | 843 | 831 | 836 | 871,700 |
2022/10/06 | 848 | 859 | 843 | 845 | 694,600 |
2022/10/05 | 858 | 865 | 843 | 848 | 878,100 |
2022/10/04 | 833 | 850 | 827 | 843 | 1,247,200 |
2022/10/03 | 841 | 841 | 818 | 822 | 1,518,900 |
2022/09/30 | 842 | 863 | 838 | 856 | 857,200 |
2022/09/29 | 850 | 854 | 840 | 851 | 828,300 |
2022/09/28 | 829 | 837 | 812 | 832 | 1,131,200 |
2022/09/27 | 839 | 860 | 836 | 839 | 917,000 |
2022/09/26 | 858 | 859 | 839 | 843 | 1,169,000 |
2022/09/22 | 868 | 872 | 847 | 867 | 1,094,600 |
2022/09/21 | 888 | 898 | 867 | 875 | 1,117,900 |
2022/09/20 | 916 | 917 | 889 | 891 | 2,060,900 |
2022/09/16 | 933 | 934 | 914 | 915 | 1,107,500 |
2022/09/15 | 945 | 946 | 933 | 941 | 530,400 |
2022/09/14 | 928 | 951 | 926 | 936 | 958,800 |
2022/09/13 | 970 | 974 | 953 | 957 | 681,200 |
2022/09/12 | 967 | 972 | 956 | 970 | 862,900 |
2022/09/09 | 931 | 956 | 930 | 952 | 1,035,600 |
2022/09/08 | 931 | 931 | 917 | 927 | 842,100 |
2022/09/07 | 941 | 941 | 911 | 916 | 1,284,300 |
2022/09/06 | 945 | 957 | 936 | 946 | 868,900 |
2022/09/05 | 949 | 949 | 925 | 935 | 1,001,700 |
2022/09/02 | 948 | 958 | 937 | 950 | 1,029,400 |
2022/09/01 | 969 | 971 | 942 | 945 | 1,427,700 |
2022/08/31 | 975 | 985 | 967 | 979 | 879,200 |
2022/08/30 | 1,004 | 1,005 | 978 | 981 | 1,521,400 |
2022/08/29 | 997 | 1,010 | 989 | 1,000 | 1,080,900 |
2022/08/26 | 1,030 | 1,033 | 1,014 | 1,019 | 628,300 |
2022/08/25 | 1,013 | 1,027 | 1,009 | 1,026 | 897,300 |
2022/08/24 | 1,020 | 1,033 | 1,003 | 1,004 | 1,234,900 |
2022/08/23 | 1,023 | 1,060 | 1,017 | 1,024 | 2,229,700 |
2022/08/22 | 997 | 1,024 | 982 | 1,024 | 1,905,700 |
2022/08/19 | 987 | 1,009 | 985 | 994 | 1,259,200 |
2022/08/18 | 974 | 989 | 965 | 986 | 763,300 |
2022/08/17 | 1,002 | 1,002 | 972 | 974 | 1,262,700 |
2022/08/16 | 983 | 1,006 | 980 | 992 | 1,813,700 |
2022/08/15 | 923 | 991 | 918 | 984 | 2,559,200 |
2022/08/12 | 935 | 937 | 891 | 916 | 2,439,900 |
2022/08/10 | 969 | 969 | 939 | 955 | 1,563,500 |
2022/08/09 | 972 | 1,002 | 963 | 974 | 1,169,800 |
2022/08/08 | 956 | 972 | 946 | 970 | 694,700 |
2022/08/05 | 977 | 986 | 965 | 966 | 884,700 |
2022/08/04 | 1,005 | 1,013 | 980 | 986 | 1,369,900 |
2022/08/03 | 957 | 1,017 | 953 | 1,000 | 3,225,500 |
2022/08/02 | 955 | 970 | 944 | 946 | 1,384,300 |
2022/08/01 | 936 | 955 | 934 | 954 | 1,236,500 |
2022/07/29 | 914 | 940 | 913 | 932 | 1,004,800 |
2022/07/28 | 926 | 927 | 904 | 910 | 1,295,600 |
2022/07/27 | 907 | 943 | 906 | 924 | 1,461,200 |
2022/07/26 | 891 | 908 | 888 | 906 | 591,000 |
2022/07/25 | 909 | 909 | 890 | 891 | 942,900 |
2022/07/22 | 919 | 919 | 902 | 914 | 504,300 |
2022/07/21 | 915 | 919 | 910 | 919 | 562,100 |
2022/07/20 | 913 | 915 | 908 | 912 | 646,400 |
2022/07/19 | 902 | 907 | 896 | 904 | 413,000 |
2022/07/15 | 909 | 914 | 894 | 898 | 606,300 |
2022/07/14 | 900 | 919 | 897 | 915 | 435,300 |
2022/07/13 | 928 | 931 | 904 | 906 | 688,000 |
2022/07/12 | 924 | 935 | 921 | 927 | 713,600 |
2022/07/11 | 922 | 932 | 918 | 926 | 665,200 |
2022/07/08 | 913 | 929 | 906 | 915 | 966,900 |
2022/07/07 | 914 | 915 | 892 | 911 | 624,300 |
2022/07/06 | 895 | 912 | 891 | 910 | 717,900 |
2022/07/05 | 894 | 907 | 890 | 902 | 487,800 |
2022/07/04 | 911 | 913 | 882 | 895 | 809,500 |
2022/07/01 | 938 | 944 | 897 | 900 | 1,127,600 |
2022/06/30 | 946 | 957 | 931 | 938 | 1,251,800 |
2022/06/29 | 924 | 946 | 921 | 946 | 1,281,100 |
2022/06/28 | 913 | 934 | 911 | 934 | 1,154,500 |
2022/06/27 | 928 | 929 | 909 | 912 | 818,100 |
2022/06/24 | 902 | 916 | 894 | 915 | 794,400 |
2022/06/23 | 876 | 905 | 860 | 902 | 1,098,700 |
2022/06/22 | 889 | 890 | 866 | 875 | 881,300 |
2022/06/21 | 839 | 889 | 834 | 881 | 1,638,600 |
2022/06/20 | 876 | 879 | 825 | 831 | 1,140,500 |
2022/06/17 | 848 | 863 | 841 | 862 | 1,086,800 |
2022/06/16 | 873 | 887 | 864 | 866 | 798,100 |
2022/06/15 | 871 | 881 | 851 | 858 | 1,015,800 |
2022/06/14 | 894 | 898 | 871 | 880 | 1,351,600 |
2022/06/13 | 907 | 923 | 896 | 913 | 987,100 |
2022/06/10 | 925 | 936 | 915 | 922 | 982,700 |
2022/06/09 | 924 | 948 | 912 | 936 | 1,524,000 |
2022/06/08 | 925 | 936 | 916 | 918 | 952,900 |
2022/06/07 | 955 | 957 | 912 | 914 | 1,909,400 |
2022/06/06 | 910 | 961 | 906 | 953 | 3,025,900 |
2022/06/03 | 904 | 914 | 895 | 912 | 1,261,100 |
2022/06/02 | 901 | 906 | 884 | 887 | 971,700 |
2022/06/01 | 859 | 917 | 859 | 899 | 2,557,100 |
2022/05/31 | 863 | 873 | 852 | 859 | 850,100 |
2022/05/30 | 858 | 871 | 852 | 867 | 1,181,000 |
2022/05/27 | 864 | 864 | 837 | 845 | 836,300 |
2022/05/26 | 860 | 877 | 853 | 855 | 673,100 |
2022/05/25 | 861 | 862 | 847 | 853 | 686,100 |
2022/05/24 | 879 | 879 | 853 | 863 | 1,045,400 |
2022/05/23 | 868 | 891 | 859 | 884 | 1,033,300 |
2022/05/20 | 864 | 869 | 846 | 866 | 850,900 |
2022/05/19 | 820 | 863 | 818 | 861 | 1,482,200 |
2022/05/18 | 871 | 878 | 836 | 839 | 1,399,000 |
2022/05/17 | 883 | 924 | 851 | 873 | 2,631,000 |
2022/05/16 | 840 | 907 | 838 | 898 | 3,124,000 |
2022/05/13 | 806 | 820 | 798 | 815 | 1,172,800 |
2022/05/12 | 805 | 812 | 797 | 809 | 1,160,200 |
2022/05/11 | 809 | 824 | 806 | 822 | 988,200 |
2022/05/10 | 820 | 828 | 798 | 805 | 1,657,300 |
2022/05/09 | 855 | 857 | 833 | 835 | 857,000 |
2022/05/06 | 833 | 863 | 820 | 859 | 1,314,200 |
2022/05/02 | 862 | 863 | 841 | 841 | 799,700 |
2022/04/28 | 849 | 863 | 840 | 862 | 922,500 |
2022/04/27 | 853 | 863 | 833 | 857 | 1,962,000 |
2022/04/26 | 907 | 914 | 868 | 871 | 1,751,700 |
2022/04/25 | 890 | 919 | 890 | 905 | 1,340,000 |
2022/04/22 | 883 | 914 | 880 | 910 | 1,458,400 |
2022/04/21 | 897 | 909 | 886 | 895 | 1,122,200 |
2022/04/20 | 894 | 913 | 891 | 896 | 1,828,200 |
2022/04/19 | 925 | 935 | 888 | 890 | 3,034,000 |
2022/04/18 | 916 | 955 | 905 | 932 | 4,737,700 |
2022/04/15 | 866 | 918 | 856 | 913 | 3,646,200 |
2022/04/14 | 869 | 884 | 862 | 867 | 1,571,800 |
2022/04/13 | 847 | 867 | 842 | 863 | 1,105,500 |
2022/04/12 | 845 | 853 | 842 | 845 | 584,700 |
2022/04/11 | 843 | 850 | 835 | 849 | 537,900 |
2022/04/08 | 844 | 848 | 830 | 844 | 667,200 |
2022/04/07 | 851 | 860 | 832 | 833 | 1,066,100 |
2022/04/06 | 859 | 865 | 846 | 863 | 1,232,900 |
2022/04/05 | 844 | 877 | 837 | 868 | 2,391,300 |
2022/04/04 | 829 | 842 | 829 | 834 | 649,400 |
2022/04/01 | 812 | 830 | 805 | 828 | 763,300 |
2022/03/31 | 827 | 838 | 821 | 822 | 1,026,200 |
2022/03/30 | 834 | 850 | 827 | 838 | 1,649,500 |
2022/03/29 | 811 | 835 | 809 | 824 | 1,447,800 |
2022/03/28 | 819 | 820 | 791 | 808 | 1,519,900 |
2022/03/25 | 840 | 852 | 815 | 822 | 2,560,900 |
2022/03/24 | 775 | 839 | 774 | 835 | 3,859,800 |
2022/03/23 | 755 | 769 | 749 | 769 | 1,142,300 |
2022/03/22 | 760 | 760 | 742 | 742 | 775,500 |
2022/03/18 | 759 | 763 | 751 | 754 | 1,089,800 |
2022/03/17 | 756 | 766 | 749 | 752 | 1,093,300 |
2022/03/16 | 755 | 756 | 743 | 746 | 589,900 |
2022/03/15 | 756 | 768 | 740 | 742 | 896,800 |
2022/03/14 | 740 | 766 | 740 | 762 | 736,600 |
2022/03/11 | 747 | 754 | 737 | 746 | 657,700 |
2022/03/10 | 757 | 763 | 748 | 755 | 944,700 |
2022/03/09 | 732 | 745 | 716 | 738 | 1,004,700 |
2022/03/08 | 733 | 748 | 711 | 714 | 1,200,300 |
2022/03/07 | 745 | 751 | 727 | 748 | 1,262,100 |
2022/03/04 | 783 | 784 | 750 | 767 | 1,175,800 |
2022/03/03 | 777 | 782 | 756 | 778 | 1,284,900 |
2022/03/02 | 768 | 771 | 743 | 765 | 1,701,700 |
2022/03/01 | 770 | 792 | 759 | 786 | 1,519,400 |
2022/02/28 | 731 | 761 | 731 | 760 | 1,014,400 |
2022/02/25 | 713 | 733 | 713 | 730 | 897,100 |
2022/02/24 | 713 | 736 | 711 | 716 | 1,326,200 |
2022/02/22 | 735 | 745 | 717 | 724 | 1,289,700 |
2022/02/21 | 766 | 767 | 748 | 754 | 984,900 |
2022/02/18 | 795 | 795 | 773 | 776 | 1,711,500 |
2022/02/17 | 804 | 819 | 790 | 805 | 2,273,200 |
2022/02/16 | 793 | 801 | 765 | 782 | 1,473,100 |
2022/02/15 | 768 | 825 | 762 | 770 | 2,864,000 |
2022/02/14 | 727 | 780 | 726 | 776 | 2,497,800 |
2022/02/10 | 739 | 754 | 734 | 750 | 1,248,400 |
2022/02/09 | 736 | 737 | 723 | 735 | 674,200 |
2022/02/08 | 728 | 737 | 725 | 735 | 642,400 |
2022/02/07 | 730 | 733 | 721 | 730 | 554,500 |
2022/02/04 | 733 | 736 | 714 | 730 | 875,700 |
2022/02/03 | 733 | 740 | 728 | 740 | 767,800 |
2022/02/02 | 727 | 741 | 727 | 739 | 943,300 |
2022/02/01 | 732 | 737 | 723 | 727 | 894,600 |
2022/01/31 | 735 | 741 | 719 | 724 | 1,134,500 |
2022/01/28 | 722 | 734 | 713 | 731 | 1,488,400 |
2022/01/27 | 738 | 740 | 704 | 712 | 2,495,800 |
2022/01/26 | 750 | 757 | 730 | 739 | 2,309,100 |
2022/01/25 | 762 | 768 | 734 | 752 | 4,498,100 |
2022/01/24 | 729 | 750 | 705 | 750 | 5,243,000 |
2022/01/21 | 679 | 693 | 663 | 693 | 1,429,500 |
2022/01/20 | 665 | 689 | 665 | 683 | 2,612,200 |
2022/01/19 | 656 | 662 | 639 | 640 | 1,324,500 |
2022/01/18 | 658 | 668 | 653 | 664 | 905,500 |
2022/01/17 | 673 | 682 | 660 | 661 | 1,073,600 |
2022/01/14 | 685 | 688 | 673 | 681 | 972,800 |
2022/01/13 | 697 | 697 | 684 | 692 | 711,700 |
2022/01/12 | 691 | 699 | 690 | 697 | 719,500 |
2022/01/11 | 685 | 689 | 677 | 688 | 818,700 |
2022/01/07 | 678 | 691 | 673 | 685 | 996,900 |
2022/01/06 | 696 | 698 | 673 | 678 | 1,831,900 |
2022/01/05 | 714 | 719 | 704 | 705 | 774,100 |
2022/01/04 | 715 | 720 | 707 | 718 | 797,200 |