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
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

このページの先頭へ