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 |
---|---|---|---|---|---|
2017/12/29 | 582 | 582 | 577 | 577 | 1,900 |
2017/12/28 | 581 | 582 | 572 | 582 | 1,000 |
2017/12/27 | 568 | 581 | 568 | 575 | 2,300 |
2017/12/26 | 573 | 578 | 570 | 578 | 1,500 |
2017/12/25 | 569 | 571 | 568 | 571 | 1,200 |
2017/12/22 | 568 | 568 | 568 | 568 | 500 |
2017/12/21 | 575 | 575 | 568 | 568 | 1,500 |
2017/12/20 | 580 | 580 | 575 | 575 | 800 |
2017/12/19 | 580 | 580 | 575 | 579 | 800 |
2017/12/18 | 580 | 580 | 575 | 580 | 800 |
2017/12/15 | 576 | 580 | 566 | 580 | 3,500 |
2017/12/14 | 578 | 581 | 577 | 580 | 2,300 |
2017/12/13 | 574 | 578 | 570 | 578 | 5,500 |
2017/12/12 | 570 | 574 | 566 | 574 | 3,700 |
2017/12/11 | 565 | 570 | 565 | 570 | 1,300 |
2017/12/08 | 571 | 571 | 563 | 564 | 5,500 |
2017/12/07 | 571 | 571 | 569 | 571 | 1,900 |
2017/12/06 | 573 | 573 | 572 | 572 | 600 |
2017/12/05 | 572 | 573 | 570 | 573 | 1,200 |
2017/12/04 | 572 | 572 | 564 | 572 | 1,900 |
2017/12/01 | 574 | 574 | 564 | 572 | 2,700 |
2017/11/30 | 561 | 575 | 561 | 575 | 3,500 |
2017/11/29 | 560 | 561 | 559 | 559 | 1,500 |
2017/11/28 | 560 | 562 | 560 | 561 | 800 |
2017/11/27 | 561 | 561 | 561 | 561 | 1,200 |
2017/11/24 | 561 | 562 | 561 | 562 | 1,700 |
2017/11/22 | 564 | 564 | 561 | 562 | 1,200 |
2017/11/21 | 563 | 563 | 563 | 563 | 300 |
2017/11/20 | 564 | 564 | 562 | 562 | 300 |
2017/11/17 | 562 | 562 | 562 | 562 | 600 |
2017/11/16 | 561 | 564 | 561 | 564 | 800 |
2017/11/15 | 562 | 562 | 561 | 561 | 1,000 |
2017/11/14 | 562 | 562 | 562 | 562 | 600 |
2017/11/13 | 566 | 568 | 562 | 562 | 6,400 |
2017/11/10 | 567 | 569 | 565 | 566 | 1,200 |
2017/11/09 | 569 | 569 | 567 | 567 | 2,500 |
2017/11/08 | 567 | 570 | 566 | 566 | 2,300 |
2017/11/07 | 564 | 567 | 561 | 567 | 8,300 |
2017/11/06 | 570 | 575 | 570 | 575 | 6,200 |
2017/11/02 | 565 | 570 | 565 | 567 | 6,900 |
2017/11/01 | 569 | 569 | 565 | 565 | 3,400 |
2017/10/31 | 567 | 568 | 567 | 568 | 800 |
2017/10/30 | 565 | 565 | 565 | 565 | 100 |
2017/10/27 | 569 | 569 | 563 | 565 | 1,300 |
2017/10/26 | 564 | 566 | 563 | 566 | 500 |
2017/10/25 | 564 | 568 | 564 | 568 | 700 |
2017/10/24 | 565 | 565 | 563 | 565 | 800 |
2017/10/23 | 564 | 569 | 563 | 569 | 500 |
2017/10/20 | 564 | 567 | 564 | 564 | 1,400 |
2017/10/19 | 569 | 569 | 563 | 566 | 1,600 |
2017/10/18 | 568 | 569 | 565 | 569 | 1,300 |
2017/10/17 | 563 | 563 | 563 | 563 | 100 |
2017/10/16 | 566 | 569 | 563 | 563 | 2,300 |
2017/10/13 | 566 | 566 | 564 | 566 | 1,100 |
2017/10/12 | 565 | 567 | 565 | 567 | 600 |
2017/10/11 | 562 | 562 | 561 | 561 | 1,200 |
2017/10/10 | 567 | 568 | 561 | 563 | 4,600 |
2017/10/06 | 565 | 566 | 565 | 565 | 700 |
2017/10/05 | 560 | 565 | 560 | 565 | 2,800 |
2017/10/04 | 562 | 566 | 562 | 566 | 300 |
2017/10/03 | 569 | 569 | 560 | 564 | 3,200 |
2017/10/02 | 568 | 569 | 564 | 568 | 3,600 |
2017/09/29 | 563 | 566 | 563 | 566 | 1,400 |
2017/09/28 | 565 | 565 | 556 | 562 | 3,000 |
2017/09/27 | 576 | 576 | 565 | 565 | 6,700 |
2017/09/26 | 567 | 576 | 567 | 573 | 9,300 |
2017/09/25 | 571 | 578 | 566 | 577 | 5,000 |
2017/09/22 | 570 | 573 | 570 | 573 | 2,800 |
2017/09/21 | 570 | 580 | 569 | 575 | 4,400 |
2017/09/20 | 568 | 574 | 568 | 574 | 2,200 |
2017/09/19 | 575 | 579 | 568 | 568 | 4,600 |
2017/09/15 | 580 | 580 | 574 | 574 | 3,200 |
2017/09/14 | 579 | 579 | 575 | 579 | 700 |
2017/09/13 | 577 | 578 | 573 | 578 | 500 |
2017/09/12 | 577 | 577 | 577 | 577 | 300 |
2017/09/11 | 574 | 574 | 565 | 570 | 1,200 |
2017/09/08 | 570 | 570 | 567 | 570 | 3,100 |
2017/09/07 | 570 | 570 | 570 | 570 | 1,100 |
2017/09/06 | 571 | 571 | 567 | 570 | 1,900 |
2017/09/05 | 576 | 576 | 573 | 573 | 2,100 |
2017/09/04 | 580 | 584 | 576 | 580 | 2,300 |
2017/09/01 | 577 | 585 | 577 | 577 | 1,700 |
2017/08/31 | 582 | 582 | 581 | 581 | 700 |
2017/08/30 | 580 | 586 | 576 | 580 | 3,700 |
2017/08/29 | 567 | 571 | 567 | 570 | 600 |
2017/08/28 | 563 | 590 | 563 | 572 | 9,700 |
2017/08/25 | 581 | 581 | 537 | 559 | 42,500 |
2017/08/24 | 580 | 580 | 580 | 580 | 1,000 |
2017/08/23 | 583 | 583 | 580 | 580 | 1,500 |
2017/08/22 | 582 | 583 | 582 | 583 | 1,600 |
2017/08/21 | 577 | 582 | 577 | 581 | 2,600 |
2017/08/18 | 576 | 580 | 576 | 580 | 1,500 |
2017/08/17 | 578 | 580 | 573 | 580 | 3,000 |
2017/08/16 | 571 | 578 | 571 | 577 | 1,500 |
2017/08/15 | 578 | 578 | 570 | 571 | 1,700 |
2017/08/14 | 569 | 569 | 566 | 567 | 1,700 |
2017/08/10 | 578 | 578 | 569 | 569 | 1,000 |
2017/08/09 | 574 | 575 | 570 | 570 | 800 |
2017/08/08 | 578 | 578 | 578 | 578 | 600 |
2017/08/07 | 576 | 577 | 574 | 576 | 900 |
2017/08/04 | 575 | 575 | 575 | 575 | 1,000 |
2017/08/03 | 574 | 576 | 574 | 575 | 1,700 |
2017/08/02 | 568 | 573 | 568 | 573 | 900 |
2017/08/01 | 562 | 570 | 562 | 568 | 7,200 |
2017/07/31 | 575 | 575 | 573 | 575 | 1,900 |
2017/07/28 | 578 | 580 | 578 | 580 | 800 |
2017/07/27 | 579 | 579 | 574 | 574 | 2,900 |
2017/07/26 | 576 | 577 | 574 | 574 | 1,700 |
2017/07/25 | 573 | 574 | 571 | 574 | 2,500 |
2017/07/24 | 568 | 571 | 566 | 571 | 1,600 |
2017/07/21 | 564 | 564 | 564 | 564 | 700 |
2017/07/20 | 566 | 575 | 564 | 564 | 4,900 |
2017/07/19 | 567 | 568 | 566 | 566 | 300 |
2017/07/18 | 575 | 576 | 566 | 567 | 2,300 |
2017/07/14 | 570 | 570 | 566 | 566 | 300 |
2017/07/13 | 566 | 566 | 566 | 566 | 100 |
2017/07/12 | 567 | 568 | 566 | 566 | 2,600 |
2017/07/11 | 575 | 575 | 575 | 575 | 400 |
2017/07/10 | 575 | 575 | 567 | 567 | 300 |
2017/07/07 | 572 | 572 | 572 | 572 | 100 |
2017/07/06 | 566 | 571 | 566 | 566 | 1,500 |
2017/07/05 | 577 | 577 | 569 | 571 | 900 |
2017/07/04 | 579 | 579 | 569 | 569 | 1,900 |
2017/07/03 | 577 | 578 | 575 | 575 | 1,200 |
2017/06/30 | 574 | 576 | 574 | 576 | 800 |
2017/06/29 | 575 | 576 | 564 | 566 | 3,200 |
2017/06/28 | 571 | 574 | 571 | 574 | 600 |
2017/06/27 | 565 | 565 | 565 | 565 | 100 |
2017/06/26 | 576 | 576 | 573 | 573 | 1,900 |
2017/06/23 | 572 | 573 | 572 | 573 | 1,100 |
2017/06/22 | 573 | 573 | 563 | 570 | 1,600 |
2017/06/21 | 567 | 573 | 567 | 573 | 2,400 |
2017/06/20 | 571 | 571 | 567 | 567 | 400 |
2017/06/19 | 568 | 572 | 566 | 566 | 1,800 |
2017/06/16 | 565 | 572 | 565 | 572 | 1,400 |
2017/06/15 | 564 | 572 | 563 | 567 | 1,000 |
2017/06/14 | 574 | 575 | 564 | 570 | 2,200 |
2017/06/13 | 576 | 576 | 575 | 575 | 500 |
2017/06/12 | 579 | 579 | 563 | 570 | 1,500 |
2017/06/09 | 578 | 578 | 578 | 578 | 300 |
2017/06/08 | 578 | 579 | 578 | 578 | 400 |
2017/06/07 | 564 | 579 | 564 | 579 | 1,800 |
2017/06/06 | 566 | 572 | 562 | 571 | 1,000 |
2017/06/05 | 577 | 577 | 568 | 568 | 1,000 |
2017/06/02 | 580 | 580 | 573 | 573 | 1,300 |
2017/06/01 | 584 | 584 | 581 | 581 | 700 |
2017/05/31 | 580 | 585 | 578 | 584 | 1,300 |
2017/05/30 | 588 | 589 | 579 | 580 | 1,500 |
2017/05/29 | 566 | 595 | 566 | 577 | 4,600 |
2017/05/26 | 585 | 603 | 579 | 579 | 7,500 |
2017/05/25 | 572 | 601 | 570 | 581 | 16,100 |
2017/05/24 | 561 | 564 | 561 | 561 | 1,800 |
2017/05/23 | 552 | 560 | 552 | 560 | 3,200 |
2017/05/22 | 547 | 556 | 547 | 554 | 1,300 |
2017/05/19 | 542 | 545 | 541 | 545 | 2,000 |
2017/05/18 | 541 | 542 | 540 | 542 | 1,500 |
2017/05/17 | 548 | 551 | 548 | 550 | 800 |
2017/05/16 | 549 | 550 | 545 | 547 | 800 |
2017/05/15 | 550 | 550 | 543 | 544 | 900 |
2017/05/12 | 545 | 546 | 542 | 544 | 1,900 |
2017/05/11 | 556 | 556 | 542 | 543 | 3,000 |
2017/05/10 | 552 | 555 | 552 | 553 | 2,200 |
2017/05/09 | 549 | 550 | 547 | 547 | 1,300 |
2017/05/08 | 560 | 560 | 549 | 549 | 5,500 |
2017/05/02 | 619 | 619 | 541 | 553 | 38,400 |
2017/05/01 | 559 | 569 | 546 | 569 | 27,300 |
2017/04/28 | 536 | 537 | 533 | 536 | 1,800 |
2017/04/27 | 535 | 539 | 529 | 531 | 1,800 |
2017/04/26 | 542 | 546 | 533 | 533 | 1,800 |
2017/04/25 | 535 | 535 | 532 | 532 | 2,500 |
2017/04/24 | 522 | 545 | 522 | 535 | 3,700 |
2017/04/21 | 520 | 529 | 520 | 521 | 1,500 |
2017/04/20 | 519 | 524 | 519 | 520 | 19,500 |
2017/04/19 | 530 | 530 | 530 | 530 | 100 |
2017/04/18 | 530 | 530 | 530 | 530 | 100 |
2017/04/17 | 521 | 528 | 520 | 525 | 1,500 |
2017/04/14 | 530 | 530 | 530 | 530 | 700 |
2017/04/13 | 524 | 528 | 520 | 521 | 1,500 |
2017/04/12 | 528 | 530 | 521 | 524 | 3,000 |
2017/04/11 | 530 | 544 | 530 | 530 | 1,500 |
2017/04/10 | 530 | 533 | 530 | 533 | 2,200 |
2017/04/07 | 535 | 554 | 532 | 533 | 7,500 |
2017/04/06 | 544 | 546 | 541 | 546 | 1,800 |
2017/04/05 | 546 | 550 | 546 | 549 | 1,100 |
2017/04/04 | 555 | 560 | 550 | 550 | 4,000 |
2017/04/03 | 569 | 569 | 555 | 555 | 13,100 |
2017/03/31 | 566 | 566 | 566 | 566 | 200 |
2017/03/30 | 563 | 565 | 563 | 563 | 900 |
2017/03/29 | 578 | 578 | 551 | 562 | 4,300 |
2017/03/28 | 588 | 589 | 580 | 582 | 1,200 |
2017/03/27 | 592 | 592 | 580 | 580 | 1,800 |
2017/03/24 | 582 | 582 | 579 | 582 | 700 |
2017/03/23 | 575 | 584 | 575 | 579 | 1,600 |
2017/03/22 | 572 | 576 | 572 | 574 | 1,500 |
2017/03/21 | 583 | 583 | 580 | 580 | 3,600 |
2017/03/17 | 573 | 582 | 573 | 582 | 4,200 |
2017/03/16 | 580 | 580 | 570 | 573 | 900 |
2017/03/15 | 582 | 582 | 570 | 570 | 3,100 |
2017/03/14 | 581 | 582 | 581 | 582 | 300 |
2017/03/13 | 580 | 583 | 580 | 580 | 2,700 |
2017/03/10 | 585 | 586 | 581 | 582 | 1,300 |
2017/03/09 | 587 | 587 | 581 | 583 | 2,000 |
2017/03/08 | 589 | 591 | 585 | 585 | 3,900 |
2017/03/07 | 583 | 594 | 583 | 589 | 11,100 |
2017/03/06 | 588 | 589 | 581 | 583 | 5,600 |
2017/03/03 | 589 | 589 | 575 | 581 | 9,100 |
2017/03/02 | 576 | 589 | 572 | 573 | 5,900 |
2017/03/01 | 575 | 591 | 569 | 576 | 17,300 |
2017/02/28 | 566 | 569 | 565 | 569 | 4,500 |
2017/02/27 | 561 | 566 | 560 | 565 | 6,300 |
2017/02/24 | 561 | 561 | 552 | 559 | 2,900 |
2017/02/23 | 553 | 561 | 549 | 551 | 9,200 |
2017/02/22 | 561 | 561 | 553 | 553 | 3,900 |
2017/02/21 | 551 | 560 | 551 | 555 | 3,200 |
2017/02/20 | 550 | 559 | 550 | 553 | 4,500 |
2017/02/17 | 538 | 540 | 538 | 540 | 1,100 |
2017/02/16 | 539 | 546 | 531 | 540 | 5,700 |
2017/02/15 | 544 | 544 | 530 | 531 | 8,300 |
2017/02/14 | 557 | 558 | 540 | 544 | 21,500 |
2017/02/13 | 529 | 620 | 529 | 568 | 145,500 |
2017/02/10 | 524 | 524 | 520 | 520 | 700 |
2017/02/09 | 520 | 520 | 520 | 520 | 100 |
2017/02/08 | 524 | 524 | 515 | 515 | 1,600 |
2017/02/07 | 521 | 524 | 515 | 515 | 2,400 |
2017/02/06 | 517 | 519 | 516 | 519 | 1,800 |
2017/02/03 | 512 | 516 | 512 | 516 | 1,100 |
2017/02/02 | 516 | 516 | 511 | 511 | 300 |
2017/02/01 | 515 | 515 | 510 | 510 | 2,600 |
2017/01/31 | 511 | 515 | 511 | 515 | 800 |
2017/01/30 | 515 | 515 | 512 | 514 | 1,600 |
2017/01/27 | 511 | 511 | 511 | 511 | 400 |
2017/01/26 | 507 | 511 | 507 | 511 | 700 |
2017/01/25 | 508 | 510 | 508 | 510 | 400 |
2017/01/24 | 508 | 509 | 508 | 509 | 1,000 |
2017/01/23 | 505 | 510 | 505 | 505 | 1,200 |
2017/01/20 | 505 | 505 | 505 | 505 | 100 |
2017/01/19 | 506 | 506 | 506 | 506 | 300 |
2017/01/18 | 500 | 503 | 500 | 502 | 4,500 |
2017/01/17 | 507 | 509 | 507 | 508 | 1,800 |
2017/01/16 | 509 | 509 | 506 | 509 | 1,900 |
2017/01/13 | 509 | 510 | 509 | 510 | 600 |
2017/01/12 | 510 | 510 | 510 | 510 | 400 |
2017/01/11 | 511 | 511 | 511 | 511 | 200 |
2017/01/10 | 509 | 510 | 508 | 509 | 2,700 |
2017/01/06 | 504 | 508 | 504 | 507 | 2,700 |
2017/01/05 | 503 | 505 | 502 | 504 | 2,200 |
2017/01/04 | 500 | 502 | 496 | 500 | 4,400 |