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 |
---|---|---|---|---|---|
2023/12/29 | 716 | 716 | 695 | 697 | 1,203,800 |
2023/12/28 | 697 | 725 | 689 | 725 | 1,773,000 |
2023/12/27 | 667 | 690 | 664 | 690 | 1,623,400 |
2023/12/26 | 691 | 694 | 666 | 666 | 1,639,100 |
2023/12/25 | 711 | 712 | 694 | 695 | 950,100 |
2023/12/22 | 716 | 724 | 712 | 716 | 389,800 |
2023/12/21 | 713 | 719 | 712 | 714 | 410,200 |
2023/12/20 | 736 | 740 | 720 | 720 | 398,600 |
2023/12/19 | 737 | 741 | 733 | 740 | 393,800 |
2023/12/18 | 728 | 737 | 720 | 737 | 635,100 |
2023/12/15 | 704 | 733 | 700 | 733 | 809,300 |
2023/12/14 | 704 | 712 | 704 | 707 | 636,400 |
2023/12/13 | 706 | 711 | 693 | 697 | 762,600 |
2023/12/12 | 708 | 712 | 702 | 706 | 516,400 |
2023/12/11 | 715 | 718 | 701 | 703 | 567,500 |
2023/12/08 | 719 | 723 | 707 | 709 | 724,800 |
2023/12/07 | 727 | 731 | 723 | 723 | 380,200 |
2023/12/06 | 721 | 734 | 719 | 732 | 490,400 |
2023/12/05 | 738 | 748 | 725 | 725 | 540,600 |
2023/12/04 | 729 | 740 | 728 | 733 | 491,300 |
2023/12/01 | 747 | 750 | 728 | 729 | 606,200 |
2023/11/30 | 761 | 761 | 744 | 746 | 682,500 |
2023/11/29 | 773 | 781 | 765 | 765 | 299,500 |
2023/11/28 | 771 | 772 | 764 | 768 | 238,800 |
2023/11/27 | 775 | 783 | 765 | 770 | 365,600 |
2023/11/24 | 795 | 795 | 776 | 777 | 472,900 |
2023/11/22 | 785 | 799 | 783 | 795 | 363,400 |
2023/11/21 | 791 | 795 | 783 | 789 | 572,100 |
2023/11/20 | 773 | 786 | 762 | 783 | 555,600 |
2023/11/17 | 755 | 776 | 751 | 774 | 665,800 |
2023/11/16 | 771 | 775 | 758 | 758 | 343,800 |
2023/11/15 | 796 | 796 | 771 | 779 | 561,300 |
2023/11/14 | 765 | 802 | 764 | 791 | 1,511,100 |
2023/11/13 | 750 | 755 | 748 | 753 | 402,200 |
2023/11/10 | 745 | 750 | 738 | 748 | 295,800 |
2023/11/09 | 749 | 754 | 740 | 753 | 253,000 |
2023/11/08 | 751 | 757 | 743 | 749 | 271,700 |
2023/11/07 | 759 | 760 | 744 | 747 | 326,400 |
2023/11/06 | 759 | 763 | 753 | 762 | 409,500 |
2023/11/02 | 744 | 751 | 743 | 749 | 319,000 |
2023/11/01 | 740 | 742 | 731 | 738 | 461,400 |
2023/10/31 | 716 | 729 | 712 | 729 | 410,200 |
2023/10/30 | 720 | 722 | 710 | 715 | 401,800 |
2023/10/27 | 724 | 729 | 720 | 729 | 299,400 |
2023/10/26 | 719 | 730 | 717 | 723 | 363,200 |
2023/10/25 | 731 | 734 | 722 | 728 | 298,700 |
2023/10/24 | 712 | 728 | 705 | 725 | 565,100 |
2023/10/23 | 727 | 728 | 710 | 714 | 562,200 |
2023/10/20 | 725 | 732 | 721 | 729 | 410,000 |
2023/10/19 | 730 | 735 | 726 | 726 | 394,000 |
2023/10/18 | 745 | 746 | 731 | 741 | 414,500 |
2023/10/17 | 747 | 751 | 739 | 744 | 345,700 |
2023/10/16 | 750 | 757 | 736 | 737 | 472,600 |
2023/10/13 | 750 | 755 | 745 | 753 | 376,700 |
2023/10/12 | 752 | 766 | 748 | 762 | 349,100 |
2023/10/11 | 771 | 774 | 759 | 760 | 447,400 |
2023/10/10 | 765 | 777 | 763 | 771 | 540,200 |
2023/10/06 | 744 | 756 | 744 | 753 | 492,500 |
2023/10/05 | 723 | 750 | 720 | 744 | 961,600 |
2023/10/04 | 730 | 737 | 723 | 724 | 1,084,200 |
2023/10/03 | 768 | 773 | 741 | 742 | 1,184,000 |
2023/10/02 | 799 | 800 | 771 | 771 | 730,600 |
2023/09/29 | 790 | 798 | 790 | 797 | 413,900 |
2023/09/28 | 783 | 791 | 781 | 788 | 394,300 |
2023/09/27 | 780 | 789 | 776 | 788 | 578,900 |
2023/09/26 | 793 | 793 | 785 | 786 | 287,600 |
2023/09/25 | 784 | 795 | 784 | 793 | 396,600 |
2023/09/22 | 772 | 787 | 767 | 782 | 809,500 |
2023/09/21 | 792 | 796 | 776 | 777 | 855,200 |
2023/09/20 | 805 | 809 | 793 | 793 | 794,600 |
2023/09/19 | 818 | 819 | 808 | 810 | 500,000 |
2023/09/15 | 825 | 827 | 818 | 818 | 631,100 |
2023/09/14 | 833 | 834 | 819 | 822 | 459,600 |
2023/09/13 | 824 | 831 | 824 | 829 | 323,100 |
2023/09/12 | 817 | 829 | 817 | 826 | 307,300 |
2023/09/11 | 829 | 829 | 810 | 817 | 497,700 |
2023/09/08 | 838 | 840 | 827 | 831 | 452,200 |
2023/09/07 | 847 | 847 | 834 | 838 | 444,700 |
2023/09/06 | 840 | 851 | 832 | 848 | 680,700 |
2023/09/05 | 831 | 838 | 827 | 833 | 443,600 |
2023/09/04 | 810 | 830 | 809 | 828 | 862,200 |
2023/09/01 | 804 | 806 | 796 | 805 | 623,400 |
2023/08/31 | 808 | 812 | 802 | 806 | 417,900 |
2023/08/30 | 810 | 819 | 805 | 810 | 471,500 |
2023/08/29 | 798 | 810 | 798 | 810 | 496,200 |
2023/08/28 | 800 | 803 | 791 | 795 | 516,500 |
2023/08/25 | 785 | 807 | 785 | 797 | 561,300 |
2023/08/24 | 800 | 807 | 789 | 794 | 535,200 |
2023/08/23 | 773 | 800 | 773 | 799 | 743,100 |
2023/08/22 | 783 | 783 | 768 | 773 | 658,300 |
2023/08/21 | 771 | 791 | 770 | 785 | 635,600 |
2023/08/18 | 785 | 788 | 768 | 773 | 1,185,800 |
2023/08/17 | 800 | 806 | 791 | 792 | 1,054,700 |
2023/08/16 | 851 | 851 | 803 | 803 | 1,976,500 |
2023/08/15 | 862 | 871 | 853 | 856 | 959,100 |
2023/08/14 | 867 | 869 | 856 | 856 | 569,000 |
2023/08/10 | 861 | 870 | 851 | 868 | 486,200 |
2023/08/09 | 857 | 862 | 851 | 859 | 401,900 |
2023/08/08 | 865 | 867 | 856 | 858 | 390,900 |
2023/08/07 | 855 | 867 | 851 | 861 | 655,400 |
2023/08/04 | 861 | 864 | 853 | 857 | 647,600 |
2023/08/03 | 870 | 870 | 862 | 864 | 696,400 |
2023/08/02 | 871 | 878 | 869 | 875 | 414,200 |
2023/08/01 | 880 | 881 | 875 | 876 | 403,200 |
2023/07/31 | 885 | 885 | 877 | 880 | 469,100 |
2023/07/28 | 873 | 878 | 862 | 878 | 1,372,000 |
2023/07/27 | 889 | 889 | 875 | 880 | 885,300 |
2023/07/26 | 891 | 895 | 887 | 888 | 372,500 |
2023/07/25 | 890 | 895 | 888 | 891 | 256,900 |
2023/07/24 | 895 | 899 | 888 | 890 | 514,800 |
2023/07/21 | 897 | 897 | 887 | 890 | 505,700 |
2023/07/20 | 900 | 909 | 896 | 896 | 708,200 |
2023/07/19 | 897 | 900 | 894 | 899 | 363,600 |
2023/07/18 | 897 | 897 | 888 | 892 | 469,800 |
2023/07/14 | 895 | 900 | 892 | 896 | 397,100 |
2023/07/13 | 895 | 900 | 894 | 895 | 327,600 |
2023/07/12 | 895 | 900 | 890 | 895 | 400,400 |
2023/07/11 | 894 | 905 | 892 | 895 | 918,800 |
2023/07/10 | 885 | 892 | 883 | 889 | 794,100 |
2023/07/07 | 875 | 886 | 872 | 881 | 577,000 |
2023/07/06 | 879 | 883 | 869 | 875 | 854,800 |
2023/07/05 | 876 | 885 | 873 | 884 | 539,900 |
2023/07/04 | 887 | 890 | 877 | 877 | 1,032,800 |
2023/07/03 | 891 | 892 | 885 | 890 | 477,000 |
2023/06/30 | 887 | 891 | 884 | 890 | 588,700 |
2023/06/29 | 893 | 897 | 884 | 887 | 653,700 |
2023/06/28 | 886 | 892 | 883 | 891 | 623,100 |
2023/06/27 | 885 | 889 | 877 | 884 | 813,800 |
2023/06/26 | 893 | 894 | 884 | 888 | 534,400 |
2023/06/23 | 903 | 907 | 884 | 893 | 827,400 |
2023/06/22 | 910 | 917 | 897 | 898 | 655,000 |
2023/06/21 | 906 | 921 | 906 | 910 | 605,700 |
2023/06/20 | 911 | 915 | 904 | 909 | 498,600 |
2023/06/19 | 921 | 928 | 912 | 913 | 793,100 |
2023/06/16 | 892 | 919 | 891 | 914 | 1,427,000 |
2023/06/15 | 895 | 896 | 884 | 889 | 786,900 |
2023/06/14 | 904 | 911 | 895 | 897 | 727,600 |
2023/06/13 | 925 | 926 | 902 | 902 | 884,200 |
2023/06/12 | 911 | 923 | 910 | 921 | 947,500 |
2023/06/09 | 910 | 920 | 897 | 909 | 1,124,900 |
2023/06/08 | 901 | 915 | 896 | 902 | 899,700 |
2023/06/07 | 905 | 926 | 900 | 903 | 1,526,900 |
2023/06/06 | 895 | 896 | 886 | 895 | 484,100 |
2023/06/05 | 908 | 908 | 892 | 898 | 546,500 |
2023/06/02 | 894 | 900 | 890 | 897 | 411,000 |
2023/06/01 | 886 | 896 | 879 | 892 | 593,000 |
2023/05/31 | 904 | 908 | 887 | 892 | 949,900 |
2023/05/30 | 916 | 916 | 899 | 910 | 792,100 |
2023/05/29 | 908 | 921 | 897 | 916 | 1,552,300 |
2023/05/26 | 902 | 912 | 890 | 893 | 2,403,000 |
2023/05/25 | 860 | 863 | 853 | 857 | 455,800 |
2023/05/24 | 856 | 865 | 856 | 862 | 343,100 |
2023/05/23 | 879 | 879 | 858 | 858 | 757,100 |
2023/05/22 | 879 | 879 | 868 | 874 | 445,300 |
2023/05/19 | 870 | 880 | 869 | 878 | 426,500 |
2023/05/18 | 875 | 877 | 869 | 870 | 499,300 |
2023/05/17 | 891 | 891 | 870 | 870 | 944,600 |
2023/05/16 | 895 | 909 | 892 | 893 | 786,400 |
2023/05/15 | 891 | 896 | 885 | 892 | 642,600 |
2023/05/12 | 892 | 900 | 888 | 895 | 506,400 |
2023/05/11 | 888 | 895 | 885 | 893 | 356,500 |
2023/05/10 | 895 | 900 | 890 | 891 | 414,300 |
2023/05/09 | 890 | 898 | 889 | 893 | 562,500 |
2023/05/08 | 887 | 892 | 882 | 884 | 395,900 |
2023/05/02 | 892 | 892 | 882 | 888 | 330,100 |
2023/05/01 | 890 | 894 | 886 | 890 | 455,400 |
2023/04/28 | 884 | 888 | 879 | 887 | 376,800 |
2023/04/27 | 870 | 880 | 866 | 876 | 447,000 |
2023/04/26 | 885 | 887 | 870 | 870 | 909,900 |
2023/04/25 | 891 | 903 | 887 | 890 | 436,400 |
2023/04/24 | 900 | 905 | 889 | 890 | 558,300 |
2023/04/21 | 889 | 898 | 887 | 890 | 447,400 |
2023/04/20 | 886 | 899 | 885 | 890 | 417,700 |
2023/04/19 | 898 | 901 | 886 | 894 | 819,200 |
2023/04/18 | 906 | 906 | 897 | 903 | 411,100 |
2023/04/17 | 913 | 913 | 899 | 903 | 454,200 |
2023/04/14 | 914 | 914 | 902 | 910 | 482,600 |
2023/04/13 | 895 | 906 | 887 | 905 | 671,700 |
2023/04/12 | 906 | 906 | 898 | 898 | 698,200 |
2023/04/11 | 910 | 914 | 905 | 906 | 340,600 |
2023/04/10 | 905 | 911 | 898 | 905 | 341,800 |
2023/04/07 | 911 | 917 | 896 | 901 | 707,400 |
2023/04/06 | 914 | 923 | 908 | 913 | 562,300 |
2023/04/05 | 935 | 941 | 924 | 925 | 396,500 |
2023/04/04 | 960 | 960 | 934 | 937 | 565,300 |
2023/04/03 | 956 | 966 | 947 | 956 | 641,600 |
2023/03/31 | 949 | 952 | 938 | 939 | 452,900 |
2023/03/30 | 943 | 945 | 934 | 942 | 378,300 |
2023/03/29 | 925 | 943 | 925 | 943 | 783,500 |
2023/03/28 | 937 | 937 | 918 | 924 | 517,800 |
2023/03/27 | 913 | 937 | 912 | 931 | 698,500 |
2023/03/24 | 915 | 916 | 897 | 906 | 450,400 |
2023/03/23 | 906 | 917 | 896 | 916 | 644,500 |
2023/03/22 | 918 | 932 | 906 | 912 | 697,700 |
2023/03/20 | 915 | 918 | 888 | 894 | 756,800 |
2023/03/17 | 893 | 916 | 893 | 916 | 573,000 |
2023/03/16 | 904 | 905 | 883 | 886 | 1,059,800 |
2023/03/15 | 923 | 932 | 917 | 919 | 569,500 |
2023/03/14 | 931 | 933 | 914 | 916 | 846,900 |
2023/03/13 | 936 | 947 | 927 | 946 | 491,200 |
2023/03/10 | 958 | 965 | 947 | 949 | 667,800 |
2023/03/09 | 963 | 968 | 955 | 964 | 508,700 |
2023/03/08 | 959 | 963 | 952 | 958 | 453,200 |
2023/03/07 | 949 | 967 | 948 | 959 | 748,900 |
2023/03/06 | 941 | 947 | 937 | 943 | 464,600 |
2023/03/03 | 929 | 938 | 926 | 936 | 600,700 |
2023/03/02 | 933 | 934 | 917 | 921 | 610,600 |
2023/03/01 | 948 | 948 | 921 | 925 | 977,500 |
2023/02/28 | 959 | 962 | 947 | 951 | 595,700 |
2023/02/27 | 946 | 951 | 932 | 946 | 653,000 |
2023/02/24 | 942 | 946 | 930 | 946 | 457,100 |
2023/02/22 | 950 | 956 | 935 | 937 | 807,700 |
2023/02/21 | 960 | 974 | 956 | 957 | 754,300 |
2023/02/20 | 959 | 960 | 946 | 958 | 634,200 |
2023/02/17 | 960 | 968 | 955 | 955 | 694,900 |
2023/02/16 | 980 | 981 | 964 | 971 | 660,500 |
2023/02/15 | 984 | 984 | 958 | 966 | 1,054,300 |
2023/02/14 | 982 | 1,006 | 979 | 985 | 845,300 |
2023/02/13 | 997 | 998 | 976 | 991 | 720,600 |
2023/02/10 | 990 | 995 | 985 | 994 | 479,000 |
2023/02/09 | 1,000 | 1,003 | 991 | 994 | 470,900 |
2023/02/08 | 997 | 1,007 | 996 | 1,006 | 423,400 |
2023/02/07 | 1,011 | 1,019 | 996 | 998 | 553,600 |
2023/02/06 | 1,011 | 1,012 | 996 | 1,005 | 704,300 |
2023/02/03 | 1,013 | 1,022 | 1,003 | 1,006 | 711,300 |
2023/02/02 | 1,054 | 1,058 | 1,021 | 1,022 | 1,386,800 |
2023/02/01 | 1,004 | 1,043 | 1,003 | 1,040 | 2,199,300 |
2023/01/31 | 979 | 1,000 | 978 | 999 | 700,100 |
2023/01/30 | 985 | 992 | 976 | 983 | 615,600 |
2023/01/27 | 990 | 993 | 980 | 990 | 900,400 |
2023/01/26 | 1,010 | 1,031 | 995 | 995 | 1,196,600 |
2023/01/25 | 1,010 | 1,011 | 993 | 999 | 817,100 |
2023/01/24 | 995 | 1,012 | 984 | 1,009 | 1,142,400 |
2023/01/23 | 995 | 1,033 | 987 | 989 | 2,406,300 |
2023/01/20 | 1,019 | 1,034 | 983 | 998 | 8,369,900 |
2023/01/19 | 925 | 946 | 919 | 940 | 623,200 |
2023/01/18 | 921 | 935 | 915 | 935 | 718,100 |
2023/01/17 | 929 | 936 | 919 | 921 | 509,800 |
2023/01/16 | 935 | 948 | 925 | 925 | 511,100 |
2023/01/13 | 950 | 953 | 936 | 939 | 674,500 |
2023/01/12 | 951 | 954 | 930 | 945 | 701,600 |
2023/01/11 | 946 | 966 | 946 | 954 | 634,700 |
2023/01/10 | 937 | 950 | 932 | 937 | 417,100 |
2023/01/06 | 928 | 945 | 925 | 941 | 549,000 |
2023/01/05 | 939 | 948 | 926 | 927 | 691,800 |
2023/01/04 | 971 | 977 | 941 | 941 | 875,900 |