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

ユーラシア旅行社(9376)の株価時系列情報

ユーラシア旅行社(9376)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
2026/09/16 846 846 840 845 5,100
2026/09/15 845 845 844 845 2,700
2026/09/14 841 844 840 840 1,900
2026/09/11 835 845 830 836 6,000
2026/09/10 840 841 832 835 3,000
2026/09/09 833 844 833 843 1,900
2026/09/08 839 844 828 838 2,900
2026/09/07 839 839 826 839 2,900
2026/09/04 825 835 821 825 3,100
2026/09/03 832 835 824 824 500
2026/09/02 824 835 824 825 2,300
2026/09/01 840 840 824 834 4,900
2026/08/31 841 843 838 840 4,200
2026/08/28 837 843 832 841 5,300
2026/08/27 829 839 829 831 2,800
2026/08/26 822 828 822 828 4,000
2026/08/25 820 825 820 825 2,900
2026/08/24 820 823 818 820 5,300
2026/08/21 815 818 813 818 3,300
2026/08/20 815 818 812 818 3,800
2026/08/19 808 812 808 812 900
2026/08/18 816 816 811 812 1,300
2026/08/17 806 819 806 816 4,400
2026/08/14 803 803 801 803 6,400
2026/08/13 809 817 807 807 3,100
2026/08/12 806 808 802 806 1,300
2026/08/10 807 837 806 809 6,500
2026/08/07 807 807 800 807 1,100
2026/08/06 794 802 792 801 3,300
2026/08/05 791 800 776 799 8,400
2026/08/04 802 813 800 801 3,200
2026/08/03 811 815 805 815 4,000
2026/07/31 810 811 810 811 3,500
2026/07/30 806 810 806 810 1,800
2026/07/29 808 808 807 808 2,200
2026/07/28 807 809 807 809 900
2026/07/27 810 812 806 807 2,600
2026/07/24 814 814 810 810 200
2026/07/23 807 813 807 813 2,500
2026/07/22 809 810 796 810 4,800
2026/07/21 800 808 795 800 2,800
2026/07/17 808 808 794 794 1,800
2026/07/16 798 809 796 796 1,600
2026/07/15 799 801 798 798 1,100
2026/07/14 804 804 799 799 1,800
2026/07/13 800 810 800 805 1,000
2026/07/10 791 808 791 800 2,500
2026/07/09 807 807 794 795 2,700
2026/07/08 795 809 795 809 1,800
2026/07/07 799 810 796 796 2,500
2026/07/06 800 805 791 799 8,000
2026/07/03 798 800 791 799 2,000
2026/07/02 796 798 790 798 1,400
2026/07/01 796 796 781 781 1,100
2026/06/30 775 790 775 788 3,600
2026/06/29 770 790 770 790 2,500
2026/06/26 760 777 760 763 2,800
2026/06/25 769 776 761 761 1,900
2026/06/24 775 785 754 765 7,000
2026/06/23 777 777 777 777 100
2026/06/22 778 783 777 777 1,900
2026/06/19 782 785 770 785 1,800
2026/06/18 770 773 770 770 2,200
2026/06/17 771 771 760 770 3,500
2026/06/16 785 791 770 770 9,800
2026/06/15 753 784 753 784 6,100
2026/06/12 751 759 751 753 700
2026/06/11 762 762 751 751 2,000
2026/06/10 754 762 753 753 1,200
2026/06/09 752 761 752 753 2,100
2026/06/08 754 770 753 753 3,100
2026/06/05 756 756 745 754 2,300
2026/06/04 759 759 745 745 12,500
2026/06/03 763 763 752 758 4,800
2026/06/02 768 771 754 758 4,600
2026/06/01 776 776 763 766 4,100
2026/05/29 760 772 752 761 8,600
2026/05/28 757 760 757 760 7,400
2026/05/27 765 785 755 757 6,900
2026/05/26 760 785 760 769 4,900
2026/05/25 794 794 744 755 12,300
2026/05/22 793 802 793 793 2,300
2026/05/21 799 800 792 792 1,700
2026/05/20 808 808 786 787 4,300
2026/05/19 801 814 801 808 2,700
2026/05/18 805 807 801 801 3,100
2026/05/15 808 808 805 806 2,300
2026/05/14 814 816 806 806 5,000
2026/05/13 808 815 808 809 3,000
2026/05/12 807 818 807 808 4,900
2026/05/11 808 816 808 808 3,800
2026/05/08 813 828 807 808 15,400
2026/05/07 865 865 850 850 1,300
2026/05/01 854 854 850 850 3,100
2026/04/30 857 868 854 854 1,100
2026/04/28 851 866 851 853 1,200
2026/04/27 856 867 856 857 1,500
2026/04/24 853 865 850 850 1,200
2026/04/23 856 867 853 853 1,100
2026/04/22 868 870 868 870 200
2026/04/21 864 869 857 857 700
2026/04/20 866 870 865 870 1,900
2026/04/17 861 861 856 856 500
2026/04/16 856 861 856 856 700
2026/04/15 859 859 856 856 2,300
2026/04/14 859 859 855 855 700
2026/04/13 850 859 850 855 2,100
2026/04/10 864 870 850 862 3,300
2026/04/09 894 894 859 859 7,500
2026/04/08 853 855 849 850 2,800
2026/04/07 845 845 841 845 1,200
2026/04/06 851 853 840 840 1,500
2026/04/03 833 847 832 847 900
2026/03/27 870 872 856 860 15,400
2026/03/26 897 898 872 882 5,200
2026/03/25 885 897 881 897 2,300
2026/03/24 894 894 870 870 2,700
2026/03/23 897 897 872 884 8,500
2026/03/19 891 900 889 899 2,400
2026/03/18 882 894 882 894 2,400
2026/03/17 874 882 874 882 2,000
2026/03/16 889 889 860 869 4,600
2026/03/13 891 899 888 889 3,200
2026/03/12 899 900 891 892 2,800
2026/03/11 902 924 895 898 2,100
2026/03/10 891 913 891 898 2,900
2026/03/09 902 902 883 889 2,900
2026/03/06 899 914 898 902 2,100
2026/03/05 875 917 875 899 7,500
2026/03/04 896 905 860 860 20,800
2026/03/03 940 940 911 911 21,100
2026/03/02 932 940 930 940 3,800
2026/02/27 941 943 937 937 3,500
2026/02/26 942 946 936 936 7,300
2026/02/25 939 947 934 939 7,600
2026/02/24 950 950 933 940 14,900
2026/02/20 935 939 934 934 2,100
2026/02/19 935 942 930 938 7,500
2026/02/18 932 941 932 935 1,000
2026/02/17 937 944 932 932 10,100
2026/02/16 941 942 934 937 5,200
2026/02/13 939 940 933 939 7,500
2026/02/12 926 939 920 939 7,400
2026/02/10 944 944 926 928 20,100
2026/02/09 970 970 929 947 39,100
2026/02/06 961 997 950 963 25,800
2026/02/05 945 970 943 956 10,900
2026/02/04 963 973 942 950 8,700
2026/02/03 919 961 919 948 15,600
2026/02/02 956 981 915 922 44,200
2026/01/30 932 963 932 955 18,400
2026/01/29 892 970 892 928 28,900
2026/01/28 889 895 880 892 15,400
2026/01/27 878 890 878 886 11,700
2026/01/26 854 894 854 878 25,200
2026/01/23 851 854 848 854 7,200
2026/01/22 830 850 817 850 42,300
2026/01/21 827 832 817 828 18,500
2026/01/20 827 833 810 830 26,500
2026/01/19 848 849 820 827 30,200
2026/01/16 851 852 831 835 23,100
2026/01/15 845 850 845 850 13,500
2026/01/14 839 845 836 844 9,600
2026/01/13 827 836 827 835 20,800
2026/01/09 825 825 811 818 15,800
2026/01/08 840 840 817 818 49,300
2026/01/07 828 841 820 841 22,600
2026/01/06 835 843 827 828 11,600
2026/01/05 841 843 830 833 11,400
2025/12/30 831 835 824 831 9,000
2025/12/29 841 842 824 833 8,800
2025/12/26 829 834 821 830 10,500
2025/12/25 825 834 824 826 11,800
2025/12/24 822 838 820 834 12,700
2025/12/23 826 831 820 826 7,500
2025/12/22 833 833 826 826 3,900
2025/12/19 834 834 825 832 5,100
2025/12/18 835 835 825 834 7,400
2025/12/17 832 836 821 832 3,800
2025/12/16 821 839 817 827 8,700
2025/12/15 830 842 825 826 3,700
2025/12/12 842 842 821 836 9,000
2025/12/11 830 842 823 840 5,700
2025/12/10 843 843 825 837 3,000
2025/12/09 830 844 815 842 8,300
2025/12/08 822 827 819 827 2,000
2025/12/05 818 828 815 825 6,500
2025/12/04 833 845 808 830 23,400
2025/12/03 843 845 830 832 4,500
2025/12/02 845 845 812 844 10,900
2025/12/01 852 854 845 847 10,700
2025/11/28 850 855 843 853 10,800
2025/11/27 843 849 837 849 6,300
2025/11/26 839 849 830 836 20,500
2025/11/25 812 817 805 817 10,900
2025/11/21 805 813 798 809 13,300
2025/11/20 805 809 800 804 8,600
2025/11/19 804 807 788 806 8,300
2025/11/18 790 814 781 813 25,600
2025/11/17 814 824 790 799 20,300

このページの先頭へ