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 |
|---|---|---|---|---|---|
| 2025/06/13 | 493 | 499 | 485 | 487 | 7,900 |
| 2025/06/12 | 494 | 497 | 493 | 495 | 800 |
| 2025/06/11 | 497 | 497 | 492 | 495 | 2,600 |
| 2025/06/10 | 499 | 500 | 494 | 497 | 2,100 |
| 2025/06/09 | 493 | 498 | 491 | 498 | 4,300 |
| 2025/06/06 | 494 | 494 | 492 | 493 | 3,300 |
| 2025/06/05 | 494 | 495 | 490 | 495 | 3,900 |
| 2025/06/04 | 498 | 498 | 494 | 494 | 1,100 |
| 2025/06/03 | 498 | 505 | 498 | 498 | 6,200 |
| 2025/06/02 | 494 | 498 | 493 | 498 | 7,600 |
| 2025/05/30 | 496 | 496 | 491 | 495 | 3,900 |
| 2025/05/29 | 494 | 494 | 491 | 494 | 2,600 |
| 2025/05/28 | 495 | 495 | 490 | 490 | 2,800 |
| 2025/05/27 | 492 | 496 | 492 | 492 | 1,600 |
| 2025/05/26 | 493 | 493 | 491 | 491 | 1,300 |
| 2025/05/23 | 491 | 497 | 489 | 493 | 2,700 |
| 2025/05/22 | 490 | 503 | 490 | 491 | 9,200 |
| 2025/05/21 | 496 | 496 | 490 | 490 | 1,000 |
| 2025/05/20 | 489 | 496 | 489 | 496 | 4,200 |
| 2025/05/19 | 489 | 491 | 489 | 490 | 2,300 |
| 2025/05/16 | 491 | 493 | 490 | 493 | 3,300 |
| 2025/05/15 | 491 | 497 | 490 | 492 | 2,500 |
| 2025/05/14 | 492 | 496 | 492 | 492 | 1,400 |
| 2025/05/13 | 495 | 497 | 492 | 493 | 6,600 |
| 2025/05/12 | 492 | 496 | 490 | 494 | 3,600 |
| 2025/05/09 | 495 | 498 | 492 | 497 | 9,000 |
| 2025/05/08 | 507 | 507 | 492 | 499 | 28,100 |
| 2025/05/07 | 507 | 518 | 501 | 515 | 84,100 |
| 2025/05/02 | 500 | 501 | 495 | 499 | 8,600 |
| 2025/05/01 | 502 | 505 | 498 | 500 | 7,200 |
| 2025/04/30 | 503 | 506 | 500 | 503 | 3,400 |
| 2025/04/28 | 503 | 507 | 500 | 507 | 7,100 |
| 2025/04/25 | 498 | 500 | 495 | 497 | 1,100 |
| 2025/04/24 | 500 | 500 | 491 | 491 | 14,600 |
| 2025/04/23 | 491 | 560 | 490 | 493 | 795,000 |
| 2025/04/22 | 499 | 503 | 483 | 491 | 5,600 |
| 2025/04/21 | 497 | 499 | 495 | 499 | 3,700 |
| 2025/04/18 | 492 | 495 | 492 | 495 | 1,500 |
| 2025/04/17 | 495 | 497 | 495 | 497 | 1,500 |
| 2025/04/16 | 480 | 496 | 479 | 495 | 8,300 |
| 2025/04/15 | 476 | 476 | 474 | 474 | 600 |
| 2025/04/14 | 474 | 479 | 467 | 479 | 2,400 |
| 2025/04/11 | 434 | 469 | 430 | 469 | 4,400 |
| 2025/04/10 | 448 | 456 | 434 | 440 | 1,700 |
| 2025/04/09 | 440 | 443 | 429 | 431 | 10,600 |
| 2025/04/08 | 455 | 460 | 441 | 456 | 8,200 |
| 2025/04/07 | 440 | 440 | 400 | 423 | 28,800 |
| 2025/04/04 | 480 | 489 | 452 | 464 | 10,600 |
| 2025/04/03 | 494 | 497 | 485 | 485 | 6,000 |
| 2025/04/02 | 501 | 503 | 495 | 499 | 3,300 |
| 2025/04/01 | 498 | 500 | 496 | 500 | 5,200 |
| 2025/03/31 | 493 | 498 | 493 | 496 | 2,700 |
| 2025/03/28 | 493 | 501 | 493 | 499 | 1,900 |
| 2025/03/27 | 503 | 503 | 496 | 498 | 800 |
| 2025/03/26 | 501 | 501 | 497 | 501 | 3,400 |
| 2025/03/25 | 501 | 501 | 494 | 499 | 5,800 |
| 2025/03/24 | 503 | 503 | 498 | 501 | 2,300 |
| 2025/03/21 | 495 | 502 | 495 | 501 | 2,600 |
| 2025/03/19 | 494 | 503 | 494 | 495 | 3,900 |
| 2025/03/18 | 497 | 498 | 496 | 498 | 2,300 |
| 2025/03/17 | 493 | 501 | 493 | 495 | 2,900 |
| 2025/03/14 | 498 | 498 | 492 | 492 | 2,600 |
| 2025/03/13 | 497 | 499 | 496 | 499 | 1,800 |
| 2025/03/12 | 495 | 499 | 493 | 493 | 3,400 |
| 2025/03/11 | 494 | 495 | 490 | 495 | 1,600 |
| 2025/03/10 | 490 | 498 | 488 | 498 | 1,200 |
| 2025/03/07 | 494 | 495 | 492 | 492 | 4,100 |
| 2025/03/06 | 498 | 498 | 494 | 494 | 3,500 |
| 2025/03/05 | 488 | 496 | 488 | 495 | 4,100 |
| 2025/03/04 | 492 | 492 | 484 | 488 | 3,700 |
| 2025/03/03 | 499 | 500 | 485 | 487 | 6,600 |
| 2025/02/28 | 488 | 503 | 488 | 495 | 20,800 |
| 2025/02/27 | 473 | 492 | 472 | 485 | 75,200 |
| 2025/02/26 | 478 | 478 | 473 | 473 | 11,900 |
| 2025/02/25 | 477 | 480 | 477 | 478 | 6,600 |
| 2025/02/21 | 479 | 483 | 479 | 479 | 4,800 |
| 2025/02/20 | 482 | 483 | 479 | 481 | 5,700 |
| 2025/02/19 | 479 | 484 | 478 | 483 | 9,600 |
| 2025/02/18 | 475 | 481 | 475 | 477 | 63,500 |
| 2025/02/17 | 505 | 505 | 490 | 490 | 19,600 |
| 2025/02/14 | 495 | 503 | 495 | 497 | 14,600 |
| 2025/02/13 | 499 | 501 | 499 | 500 | 16,800 |
| 2025/02/12 | 503 | 503 | 500 | 500 | 4,300 |
| 2025/02/10 | 506 | 507 | 500 | 502 | 5,800 |
| 2025/02/07 | 504 | 504 | 500 | 500 | 6,200 |
| 2025/02/06 | 508 | 508 | 497 | 499 | 17,300 |
| 2025/02/05 | 495 | 507 | 494 | 505 | 71,500 |
| 2025/02/04 | 537 | 559 | 533 | 559 | 49,900 |
| 2025/02/03 | 523 | 545 | 518 | 535 | 41,100 |
| 2025/01/31 | 520 | 523 | 516 | 516 | 10,100 |
| 2025/01/30 | 516 | 520 | 510 | 520 | 4,700 |
| 2025/01/29 | 516 | 520 | 513 | 515 | 3,500 |
| 2025/01/28 | 514 | 520 | 513 | 516 | 4,900 |
| 2025/01/27 | 507 | 523 | 506 | 514 | 9,400 |
| 2025/01/24 | 514 | 514 | 506 | 507 | 3,600 |
| 2025/01/23 | 510 | 514 | 510 | 513 | 1,200 |
| 2025/01/22 | 511 | 517 | 510 | 510 | 3,400 |
| 2025/01/21 | 510 | 510 | 500 | 509 | 12,800 |
| 2025/01/20 | 505 | 511 | 505 | 508 | 2,100 |
| 2025/01/17 | 509 | 509 | 503 | 505 | 1,800 |
| 2025/01/16 | 505 | 509 | 500 | 509 | 2,900 |
| 2025/01/15 | 502 | 503 | 500 | 500 | 3,900 |
| 2025/01/14 | 502 | 505 | 500 | 500 | 1,300 |
| 2025/01/10 | 500 | 505 | 500 | 501 | 1,700 |
| 2025/01/09 | 498 | 506 | 498 | 505 | 5,900 |
| 2025/01/08 | 500 | 500 | 495 | 495 | 4,600 |
| 2025/01/07 | 505 | 510 | 499 | 499 | 4,600 |
| 2025/01/06 | 503 | 511 | 501 | 504 | 6,700 |
| 2024/12/30 | 493 | 504 | 493 | 501 | 13,700 |
| 2024/12/27 | 491 | 501 | 491 | 493 | 17,600 |
| 2024/12/26 | 493 | 497 | 490 | 490 | 17,400 |
| 2024/12/25 | 506 | 506 | 495 | 497 | 18,000 |
| 2024/12/24 | 512 | 516 | 504 | 505 | 12,000 |
| 2024/12/23 | 511 | 525 | 511 | 512 | 12,100 |
| 2024/12/20 | 511 | 525 | 510 | 514 | 15,200 |
| 2024/12/19 | 509 | 520 | 505 | 513 | 23,500 |
| 2024/12/18 | 504 | 509 | 500 | 507 | 25,600 |
| 2024/12/17 | 505 | 512 | 500 | 506 | 23,500 |
| 2024/12/16 | 511 | 520 | 503 | 503 | 20,000 |
| 2024/12/13 | 519 | 523 | 510 | 510 | 30,800 |
| 2024/12/12 | 520 | 544 | 506 | 520 | 96,100 |
| 2024/12/11 | 545 | 549 | 518 | 520 | 101,700 |
| 2024/12/10 | 556 | 577 | 541 | 545 | 123,200 |
| 2024/12/09 | 574 | 595 | 553 | 553 | 281,000 |
| 2024/12/06 | 620 | 623 | 620 | 620 | 240,200 |
| 2024/12/05 | 672 | 770 | 672 | 770 | 938,200 |
| 2024/12/04 | 666 | 731 | 631 | 670 | 494,300 |
| 2024/12/03 | 731 | 761 | 667 | 761 | 590,200 |
| 2024/12/02 | 571 | 661 | 563 | 661 | 232,600 |
| 2024/11/29 | 489 | 561 | 487 | 561 | 298,400 |
| 2024/11/28 | 484 | 492 | 481 | 481 | 3,500 |
| 2024/11/27 | 485 | 485 | 480 | 480 | 800 |
| 2024/11/26 | 480 | 489 | 480 | 488 | 2,800 |
| 2024/11/25 | 483 | 483 | 481 | 481 | 900 |
| 2024/11/22 | 477 | 482 | 477 | 481 | 900 |
| 2024/11/21 | 481 | 481 | 478 | 478 | 2,200 |
| 2024/11/20 | 488 | 489 | 484 | 489 | 600 |
| 2024/11/19 | 491 | 491 | 477 | 490 | 1,100 |
| 2024/11/18 | 491 | 495 | 490 | 491 | 1,700 |
| 2024/11/15 | 495 | 495 | 491 | 491 | 400 |
| 2024/11/14 | 495 | 495 | 491 | 491 | 400 |
| 2024/11/13 | 492 | 499 | 492 | 499 | 1,000 |
| 2024/11/12 | 497 | 497 | 493 | 493 | 1,400 |
| 2024/11/11 | 497 | 497 | 494 | 496 | 2,000 |
| 2024/11/08 | 505 | 505 | 497 | 497 | 5,100 |
| 2024/11/07 | 512 | 512 | 489 | 505 | 8,800 |
| 2024/11/06 | 518 | 527 | 515 | 518 | 9,400 |
| 2024/11/05 | 499 | 512 | 499 | 512 | 6,100 |
| 2024/11/01 | 493 | 498 | 492 | 498 | 1,900 |
| 2024/10/31 | 492 | 492 | 492 | 492 | 100 |
| 2024/10/30 | 472 | 488 | 472 | 488 | 2,000 |
| 2024/10/29 | 472 | 480 | 472 | 472 | 800 |
| 2024/10/28 | 472 | 485 | 472 | 480 | 6,400 |
| 2024/10/25 | 465 | 468 | 446 | 468 | 1,600 |
| 2024/10/24 | 478 | 478 | 470 | 470 | 700 |
| 2024/10/23 | 470 | 478 | 469 | 478 | 1,000 |
| 2024/10/22 | 488 | 488 | 473 | 473 | 1,700 |
| 2024/10/21 | 488 | 488 | 488 | 488 | 300 |
| 2024/10/18 | 488 | 488 | 488 | 488 | 200 |
| 2024/10/17 | 485 | 489 | 481 | 488 | 900 |
| 2024/10/16 | 486 | 491 | 485 | 485 | 1,000 |
| 2024/10/15 | 485 | 500 | 485 | 489 | 2,100 |
| 2024/10/11 | 485 | 490 | 484 | 485 | 4,100 |
| 2024/10/10 | 490 | 490 | 485 | 485 | 2,700 |
| 2024/10/09 | 492 | 492 | 492 | 492 | 400 |
| 2024/10/08 | 496 | 496 | 481 | 495 | 1,800 |
| 2024/10/07 | 498 | 498 | 496 | 496 | 200 |
| 2024/10/04 | 510 | 510 | 500 | 500 | 200 |
| 2024/10/03 | 498 | 500 | 497 | 500 | 700 |
| 2024/10/02 | 499 | 499 | 499 | 499 | 100 |
| 2024/10/01 | 497 | 504 | 495 | 504 | 700 |
| 2024/09/30 | 500 | 500 | 495 | 499 | 900 |
| 2024/09/27 | 494 | 501 | 494 | 501 | 3,200 |
| 2024/09/26 | 508 | 508 | 502 | 507 | 2,200 |
| 2024/09/25 | 511 | 518 | 511 | 512 | 600 |
| 2024/09/24 | 512 | 517 | 511 | 512 | 3,500 |
| 2024/09/20 | 519 | 521 | 517 | 520 | 1,800 |
| 2024/09/19 | 521 | 524 | 519 | 519 | 1,200 |
| 2024/09/18 | 521 | 522 | 520 | 520 | 1,000 |
| 2024/09/17 | 521 | 522 | 520 | 521 | 900 |
| 2024/09/13 | 519 | 521 | 514 | 521 | 800 |
| 2024/09/12 | 529 | 529 | 513 | 513 | 500 |
| 2024/09/11 | 523 | 523 | 512 | 520 | 800 |
| 2024/09/10 | 517 | 523 | 513 | 523 | 1,300 |
| 2024/09/09 | 515 | 517 | 515 | 517 | 1,300 |
| 2024/09/06 | 513 | 520 | 513 | 513 | 900 |
| 2024/09/05 | 512 | 517 | 512 | 513 | 1,300 |
| 2024/09/04 | 513 | 519 | 511 | 512 | 3,000 |
| 2024/09/03 | 522 | 528 | 520 | 520 | 1,400 |
| 2024/09/02 | 537 | 537 | 520 | 535 | 2,600 |
| 2024/08/30 | 527 | 538 | 525 | 538 | 2,000 |
| 2024/08/29 | 518 | 535 | 517 | 520 | 2,900 |
| 2024/08/28 | 520 | 520 | 515 | 520 | 700 |
| 2024/08/27 | 517 | 524 | 510 | 520 | 2,100 |
| 2024/08/26 | 504 | 517 | 503 | 517 | 4,700 |
| 2024/08/23 | 494 | 496 | 494 | 496 | 1,000 |
| 2024/08/22 | 492 | 501 | 485 | 494 | 2,500 |
| 2024/08/21 | 491 | 495 | 491 | 495 | 200 |
| 2024/08/20 | 497 | 497 | 490 | 490 | 2,100 |
| 2024/08/19 | 491 | 493 | 484 | 487 | 1,000 |