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 |
|---|---|---|---|---|---|
| 2024/12/30 | 414 | 420 | 412 | 415 | 768,900 |
| 2024/12/27 | 405 | 414 | 403 | 412 | 989,600 |
| 2024/12/26 | 401 | 414 | 401 | 404 | 1,458,300 |
| 2024/12/25 | 408 | 412 | 399 | 402 | 781,500 |
| 2024/12/24 | 396 | 408 | 395 | 407 | 1,455,000 |
| 2024/12/23 | 396 | 399 | 393 | 399 | 1,106,400 |
| 2024/12/20 | 400 | 403 | 394 | 397 | 1,895,500 |
| 2024/12/19 | 397 | 403 | 396 | 397 | 888,400 |
| 2024/12/18 | 397 | 398 | 395 | 396 | 495,300 |
| 2024/12/17 | 397 | 400 | 395 | 396 | 830,400 |
| 2024/12/16 | 398 | 399 | 395 | 396 | 648,500 |
| 2024/12/13 | 399 | 403 | 398 | 398 | 793,200 |
| 2024/12/12 | 407 | 409 | 402 | 403 | 631,200 |
| 2024/12/11 | 415 | 415 | 402 | 405 | 609,400 |
| 2024/12/10 | 403 | 417 | 402 | 415 | 952,300 |
| 2024/12/09 | 397 | 404 | 395 | 403 | 1,088,900 |
| 2024/12/06 | 398 | 399 | 395 | 395 | 1,078,700 |
| 2024/12/05 | 402 | 405 | 398 | 398 | 565,000 |
| 2024/12/04 | 400 | 403 | 398 | 399 | 580,800 |
| 2024/12/03 | 400 | 410 | 399 | 399 | 994,600 |
| 2024/12/02 | 401 | 405 | 398 | 400 | 610,800 |
| 2024/11/29 | 404 | 406 | 399 | 402 | 701,200 |
| 2024/11/28 | 400 | 410 | 400 | 404 | 553,800 |
| 2024/11/27 | 411 | 411 | 397 | 398 | 1,432,200 |
| 2024/11/26 | 420 | 422 | 412 | 412 | 620,200 |
| 2024/11/25 | 440 | 442 | 418 | 418 | 4,614,100 |
| 2024/11/22 | 433 | 435 | 428 | 433 | 375,900 |
| 2024/11/21 | 426 | 434 | 426 | 433 | 422,200 |
| 2024/11/20 | 431 | 435 | 428 | 428 | 468,300 |
| 2024/11/19 | 447 | 454 | 434 | 434 | 1,075,000 |
| 2024/11/18 | 430 | 430 | 422 | 423 | 346,700 |
| 2024/11/15 | 429 | 433 | 426 | 431 | 608,100 |
| 2024/11/14 | 425 | 432 | 421 | 421 | 755,400 |
| 2024/11/13 | 450 | 464 | 425 | 427 | 1,377,400 |
| 2024/11/12 | 425 | 455 | 413 | 454 | 2,868,300 |
| 2024/11/11 | 410 | 430 | 410 | 428 | 1,195,000 |
| 2024/11/08 | 405 | 412 | 405 | 410 | 560,600 |
| 2024/11/07 | 410 | 413 | 404 | 405 | 1,226,700 |
| 2024/11/06 | 411 | 417 | 407 | 408 | 693,100 |
| 2024/11/05 | 407 | 411 | 403 | 406 | 891,100 |
| 2024/11/01 | 412 | 414 | 406 | 407 | 793,900 |
| 2024/10/31 | 412 | 419 | 412 | 418 | 551,300 |
| 2024/10/30 | 412 | 419 | 409 | 414 | 977,300 |
| 2024/10/29 | 408 | 413 | 407 | 412 | 636,200 |
| 2024/10/28 | 396 | 411 | 396 | 407 | 744,700 |
| 2024/10/25 | 405 | 407 | 394 | 396 | 1,333,400 |
| 2024/10/24 | 402 | 410 | 401 | 410 | 948,500 |
| 2024/10/23 | 410 | 417 | 406 | 408 | 896,800 |
| 2024/10/22 | 428 | 428 | 410 | 412 | 1,222,100 |
| 2024/10/21 | 428 | 432 | 427 | 429 | 372,600 |
| 2024/10/18 | 430 | 436 | 428 | 430 | 548,800 |
| 2024/10/17 | 429 | 437 | 429 | 430 | 381,300 |
| 2024/10/16 | 428 | 431 | 423 | 429 | 977,200 |
| 2024/10/15 | 432 | 437 | 428 | 433 | 844,400 |
| 2024/10/11 | 436 | 436 | 425 | 428 | 1,028,400 |
| 2024/10/10 | 443 | 449 | 437 | 437 | 974,500 |
| 2024/10/09 | 446 | 448 | 441 | 447 | 752,300 |
| 2024/10/08 | 460 | 462 | 446 | 446 | 692,700 |
| 2024/10/07 | 452 | 465 | 447 | 464 | 1,321,100 |
| 2024/10/04 | 454 | 459 | 450 | 450 | 654,300 |
| 2024/10/03 | 443 | 456 | 441 | 451 | 1,239,200 |
| 2024/10/02 | 450 | 453 | 436 | 436 | 1,815,500 |
| 2024/10/01 | 448 | 456 | 444 | 454 | 822,400 |
| 2024/09/30 | 458 | 464 | 448 | 448 | 1,200,600 |
| 2024/09/27 | 466 | 472 | 463 | 467 | 773,400 |
| 2024/09/26 | 466 | 470 | 460 | 470 | 690,100 |
| 2024/09/25 | 461 | 468 | 458 | 467 | 462,100 |
| 2024/09/24 | 471 | 473 | 461 | 462 | 588,100 |
| 2024/09/20 | 473 | 475 | 468 | 469 | 914,800 |
| 2024/09/19 | 455 | 476 | 455 | 476 | 1,202,400 |
| 2024/09/18 | 458 | 461 | 450 | 454 | 657,300 |
| 2024/09/17 | 455 | 459 | 447 | 458 | 861,900 |
| 2024/09/13 | 458 | 459 | 449 | 453 | 1,023,600 |
| 2024/09/12 | 456 | 468 | 453 | 459 | 1,088,400 |
| 2024/09/11 | 475 | 477 | 446 | 450 | 2,039,300 |
| 2024/09/10 | 480 | 486 | 479 | 481 | 477,100 |
| 2024/09/09 | 485 | 487 | 469 | 477 | 1,336,300 |
| 2024/09/06 | 504 | 511 | 491 | 493 | 568,100 |
| 2024/09/05 | 493 | 505 | 490 | 500 | 591,200 |
| 2024/09/04 | 504 | 510 | 494 | 496 | 730,100 |
| 2024/09/03 | 494 | 514 | 494 | 514 | 1,175,300 |
| 2024/09/02 | 498 | 501 | 489 | 494 | 525,100 |
| 2024/08/30 | 488 | 497 | 486 | 497 | 624,000 |
| 2024/08/29 | 484 | 493 | 482 | 488 | 623,100 |
| 2024/08/28 | 502 | 503 | 485 | 485 | 1,528,300 |
| 2024/08/27 | 505 | 508 | 501 | 505 | 307,200 |
| 2024/08/26 | 509 | 511 | 501 | 503 | 496,500 |
| 2024/08/23 | 510 | 511 | 502 | 505 | 493,800 |
| 2024/08/22 | 508 | 515 | 506 | 509 | 325,900 |
| 2024/08/21 | 510 | 514 | 505 | 507 | 509,700 |
| 2024/08/20 | 503 | 526 | 502 | 516 | 943,600 |
| 2024/08/19 | 507 | 510 | 497 | 498 | 523,000 |
| 2024/08/16 | 500 | 515 | 499 | 510 | 904,900 |
| 2024/08/15 | 500 | 500 | 493 | 493 | 648,500 |
| 2024/08/14 | 500 | 501 | 493 | 501 | 586,700 |
| 2024/08/13 | 489 | 502 | 488 | 502 | 812,100 |
| 2024/08/09 | 490 | 506 | 479 | 486 | 1,365,600 |
| 2024/08/08 | 499 | 509 | 495 | 495 | 729,900 |
| 2024/08/07 | 494 | 514 | 490 | 504 | 1,149,300 |
| 2024/08/06 | 485 | 511 | 480 | 504 | 1,606,000 |
| 2024/08/05 | 464 | 503 | 451 | 469 | 2,748,500 |
| 2024/08/02 | 522 | 523 | 481 | 488 | 2,942,900 |
| 2024/08/01 | 550 | 550 | 530 | 536 | 825,700 |
| 2024/07/31 | 538 | 554 | 533 | 554 | 689,700 |
| 2024/07/30 | 565 | 568 | 544 | 544 | 1,047,200 |
| 2024/07/29 | 531 | 565 | 530 | 565 | 1,978,000 |
| 2024/07/26 | 524 | 562 | 520 | 525 | 2,624,200 |
| 2024/07/25 | 520 | 527 | 518 | 519 | 701,700 |
| 2024/07/24 | 535 | 538 | 526 | 526 | 623,700 |
| 2024/07/23 | 542 | 549 | 540 | 542 | 352,000 |
| 2024/07/22 | 548 | 554 | 532 | 539 | 558,600 |
| 2024/07/19 | 550 | 553 | 544 | 545 | 430,400 |
| 2024/07/18 | 550 | 561 | 547 | 555 | 1,135,300 |
| 2024/07/17 | 535 | 553 | 533 | 553 | 1,097,500 |
| 2024/07/16 | 544 | 544 | 528 | 529 | 690,500 |
| 2024/07/12 | 526 | 544 | 525 | 541 | 1,645,700 |
| 2024/07/11 | 516 | 530 | 516 | 523 | 1,258,600 |
| 2024/07/10 | 521 | 524 | 509 | 512 | 1,484,500 |
| 2024/07/09 | 516 | 531 | 513 | 524 | 1,531,100 |
| 2024/07/08 | 550 | 551 | 520 | 521 | 3,619,500 |
| 2024/07/05 | 563 | 581 | 545 | 557 | 13,192,900 |
| 2024/07/04 | 503 | 515 | 500 | 508 | 1,062,500 |
| 2024/07/03 | 524 | 526 | 505 | 505 | 1,660,700 |
| 2024/07/02 | 530 | 533 | 521 | 523 | 749,400 |
| 2024/07/01 | 541 | 543 | 531 | 534 | 409,200 |
| 2024/06/28 | 555 | 555 | 541 | 541 | 528,400 |
| 2024/06/27 | 550 | 558 | 547 | 551 | 430,000 |
| 2024/06/26 | 545 | 557 | 542 | 554 | 533,800 |
| 2024/06/25 | 533 | 552 | 532 | 551 | 881,500 |
| 2024/06/24 | 530 | 539 | 528 | 530 | 521,300 |
| 2024/06/21 | 521 | 527 | 520 | 523 | 1,504,000 |
| 2024/06/20 | 530 | 535 | 519 | 519 | 671,500 |
| 2024/06/19 | 535 | 538 | 530 | 534 | 254,600 |
| 2024/06/18 | 546 | 553 | 537 | 538 | 359,100 |
| 2024/06/17 | 543 | 548 | 531 | 544 | 497,600 |
| 2024/06/14 | 518 | 543 | 518 | 543 | 709,900 |
| 2024/06/13 | 531 | 533 | 524 | 528 | 438,100 |
| 2024/06/12 | 535 | 543 | 531 | 534 | 470,400 |
| 2024/06/11 | 546 | 551 | 530 | 534 | 698,200 |
| 2024/06/10 | 522 | 553 | 517 | 551 | 889,400 |
| 2024/06/07 | 516 | 525 | 514 | 517 | 539,200 |
| 2024/06/06 | 533 | 534 | 513 | 518 | 1,002,800 |
| 2024/06/05 | 552 | 554 | 535 | 535 | 722,800 |
| 2024/06/04 | 555 | 559 | 546 | 555 | 526,700 |
| 2024/06/03 | 542 | 556 | 536 | 555 | 589,000 |
| 2024/05/31 | 545 | 550 | 540 | 540 | 559,500 |
| 2024/05/30 | 539 | 549 | 537 | 546 | 384,700 |
| 2024/05/29 | 552 | 557 | 542 | 545 | 472,800 |
| 2024/05/28 | 566 | 570 | 550 | 551 | 860,600 |
| 2024/05/27 | 535 | 562 | 533 | 562 | 859,300 |
| 2024/05/24 | 516 | 535 | 513 | 532 | 764,100 |
| 2024/05/23 | 528 | 535 | 523 | 526 | 620,300 |
| 2024/05/22 | 549 | 554 | 529 | 530 | 770,800 |
| 2024/05/21 | 543 | 557 | 543 | 555 | 604,300 |
| 2024/05/20 | 531 | 552 | 530 | 540 | 772,800 |
| 2024/05/17 | 533 | 542 | 530 | 530 | 599,500 |
| 2024/05/16 | 537 | 544 | 528 | 541 | 634,000 |
| 2024/05/15 | 558 | 560 | 537 | 541 | 1,187,200 |
| 2024/05/14 | 577 | 577 | 545 | 546 | 1,905,200 |
| 2024/05/13 | 507 | 525 | 503 | 525 | 952,300 |
| 2024/05/10 | 517 | 520 | 507 | 508 | 669,000 |
| 2024/05/09 | 517 | 519 | 509 | 517 | 722,900 |
| 2024/05/08 | 521 | 526 | 507 | 507 | 722,900 |
| 2024/05/07 | 520 | 529 | 520 | 524 | 530,200 |
| 2024/05/02 | 524 | 526 | 518 | 521 | 424,400 |
| 2024/05/01 | 520 | 531 | 519 | 526 | 489,100 |
| 2024/04/30 | 525 | 528 | 517 | 520 | 719,900 |
| 2024/04/26 | 506 | 527 | 500 | 524 | 986,900 |
| 2024/04/25 | 505 | 512 | 505 | 508 | 535,300 |
| 2024/04/24 | 520 | 522 | 504 | 507 | 768,500 |
| 2024/04/23 | 507 | 525 | 500 | 515 | 1,302,000 |
| 2024/04/22 | 515 | 517 | 504 | 505 | 975,100 |
| 2024/04/19 | 522 | 524 | 510 | 510 | 928,300 |
| 2024/04/18 | 529 | 537 | 524 | 526 | 837,300 |
| 2024/04/17 | 528 | 533 | 518 | 518 | 839,500 |
| 2024/04/16 | 528 | 533 | 526 | 532 | 694,700 |
| 2024/04/15 | 534 | 541 | 529 | 529 | 962,700 |
| 2024/04/12 | 544 | 553 | 543 | 545 | 666,100 |
| 2024/04/11 | 543 | 549 | 541 | 547 | 667,500 |
| 2024/04/10 | 553 | 558 | 543 | 549 | 927,700 |
| 2024/04/09 | 554 | 566 | 552 | 555 | 1,143,800 |
| 2024/04/08 | 533 | 551 | 533 | 546 | 1,422,900 |
| 2024/04/05 | 530 | 544 | 529 | 533 | 1,111,700 |
| 2024/04/04 | 545 | 547 | 533 | 536 | 1,483,100 |
| 2024/04/03 | 564 | 567 | 544 | 544 | 1,873,600 |
| 2024/04/02 | 604 | 605 | 568 | 571 | 1,818,200 |
| 2024/04/01 | 605 | 620 | 598 | 605 | 1,085,200 |
| 2024/03/29 | 603 | 612 | 603 | 606 | 421,700 |
| 2024/03/28 | 609 | 613 | 604 | 605 | 419,600 |
| 2024/03/27 | 615 | 615 | 604 | 605 | 741,300 |
| 2024/03/26 | 618 | 620 | 611 | 615 | 406,200 |
| 2024/03/25 | 620 | 630 | 616 | 618 | 465,000 |
| 2024/03/22 | 627 | 628 | 618 | 626 | 462,300 |
| 2024/03/21 | 636 | 641 | 622 | 625 | 735,200 |
| 2024/03/19 | 617 | 631 | 614 | 630 | 536,500 |
| 2024/03/18 | 611 | 627 | 608 | 620 | 731,400 |
| 2024/03/15 | 600 | 612 | 600 | 611 | 543,500 |
| 2024/03/14 | 595 | 606 | 591 | 604 | 695,700 |
| 2024/03/13 | 603 | 609 | 592 | 597 | 1,254,200 |
| 2024/03/12 | 600 | 608 | 591 | 605 | 681,800 |
| 2024/03/11 | 604 | 609 | 597 | 603 | 570,500 |
| 2024/03/08 | 601 | 611 | 600 | 605 | 575,300 |
| 2024/03/07 | 610 | 615 | 603 | 604 | 426,800 |
| 2024/03/06 | 607 | 624 | 606 | 606 | 767,100 |
| 2024/03/05 | 605 | 613 | 594 | 611 | 710,100 |
| 2024/03/04 | 606 | 610 | 599 | 605 | 713,700 |
| 2024/03/01 | 613 | 620 | 607 | 608 | 586,100 |
| 2024/02/29 | 594 | 619 | 589 | 616 | 1,354,400 |
| 2024/02/28 | 604 | 606 | 593 | 593 | 1,074,000 |
| 2024/02/27 | 603 | 606 | 595 | 604 | 946,100 |
| 2024/02/26 | 608 | 610 | 588 | 603 | 1,972,800 |
| 2024/02/22 | 624 | 625 | 611 | 615 | 612,500 |
| 2024/02/21 | 628 | 629 | 613 | 621 | 823,700 |
| 2024/02/20 | 641 | 647 | 629 | 631 | 766,100 |
| 2024/02/19 | 632 | 642 | 628 | 640 | 740,500 |
| 2024/02/16 | 605 | 643 | 601 | 640 | 1,234,600 |
| 2024/02/15 | 645 | 646 | 600 | 602 | 1,907,900 |
| 2024/02/14 | 649 | 650 | 635 | 641 | 1,186,900 |
| 2024/02/13 | 666 | 672 | 655 | 658 | 917,500 |
| 2024/02/09 | 646 | 668 | 646 | 666 | 795,900 |
| 2024/02/08 | 657 | 661 | 646 | 651 | 834,500 |
| 2024/02/07 | 673 | 675 | 657 | 658 | 1,091,000 |
| 2024/02/06 | 687 | 687 | 673 | 673 | 651,300 |
| 2024/02/05 | 689 | 691 | 683 | 687 | 505,100 |
| 2024/02/02 | 691 | 694 | 689 | 689 | 280,800 |
| 2024/02/01 | 694 | 695 | 684 | 691 | 441,700 |
| 2024/01/31 | 694 | 695 | 689 | 695 | 335,400 |
| 2024/01/30 | 692 | 698 | 687 | 692 | 416,300 |
| 2024/01/29 | 691 | 694 | 686 | 690 | 350,600 |
| 2024/01/26 | 688 | 691 | 683 | 683 | 356,900 |
| 2024/01/25 | 683 | 690 | 680 | 688 | 384,100 |
| 2024/01/24 | 691 | 695 | 682 | 686 | 415,100 |
| 2024/01/23 | 694 | 699 | 689 | 693 | 576,400 |
| 2024/01/22 | 673 | 691 | 671 | 689 | 538,500 |
| 2024/01/19 | 675 | 678 | 670 | 670 | 586,900 |
| 2024/01/18 | 685 | 694 | 676 | 676 | 819,600 |
| 2024/01/17 | 693 | 697 | 686 | 686 | 603,700 |
| 2024/01/16 | 704 | 708 | 696 | 696 | 383,600 |
| 2024/01/15 | 695 | 702 | 689 | 700 | 557,400 |
| 2024/01/12 | 712 | 714 | 694 | 698 | 856,400 |
| 2024/01/11 | 718 | 720 | 708 | 710 | 637,700 |
| 2024/01/10 | 711 | 715 | 708 | 709 | 437,600 |
| 2024/01/09 | 695 | 709 | 694 | 708 | 669,300 |
| 2024/01/05 | 701 | 702 | 690 | 690 | 505,900 |
| 2024/01/04 | 697 | 699 | 683 | 695 | 871,000 |