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 |
---|---|---|---|---|---|
2018/12/28 | 550 | 550 | 548 | 548 | 500 |
2018/12/27 | 555 | 558 | 548 | 550 | 1,800 |
2018/12/26 | 540 | 544 | 535 | 544 | 1,300 |
2018/12/25 | 530 | 560 | 530 | 531 | 2,400 |
2018/12/21 | 553 | 553 | 530 | 531 | 2,300 |
2018/12/20 | 558 | 559 | 554 | 554 | 400 |
2018/12/19 | 565 | 567 | 565 | 567 | 400 |
2018/12/18 | 554 | 564 | 554 | 555 | 500 |
2018/12/17 | 563 | 567 | 563 | 567 | 1,100 |
2018/12/14 | 554 | 564 | 554 | 563 | 400 |
2018/12/13 | 565 | 566 | 557 | 557 | 700 |
2018/12/12 | 555 | 565 | 555 | 565 | 800 |
2018/12/11 | 563 | 563 | 559 | 562 | 800 |
2018/12/10 | 551 | 558 | 544 | 554 | 1,500 |
2018/12/07 | 564 | 564 | 550 | 558 | 1,500 |
2018/12/05 | 557 | 565 | 556 | 565 | 500 |
2018/12/03 | 560 | 565 | 558 | 565 | 600 |
2018/11/30 | 559 | 563 | 559 | 559 | 800 |
2018/11/29 | 558 | 558 | 558 | 558 | 300 |
2018/11/28 | 558 | 558 | 558 | 558 | 1,000 |
2018/11/27 | 568 | 568 | 568 | 568 | 100 |
2018/11/26 | 560 | 561 | 560 | 560 | 700 |
2018/11/22 | 560 | 569 | 560 | 569 | 200 |
2018/11/21 | 560 | 569 | 560 | 569 | 600 |
2018/11/20 | 551 | 562 | 551 | 556 | 500 |
2018/11/16 | 570 | 570 | 570 | 570 | 100 |
2018/11/15 | 569 | 569 | 568 | 568 | 400 |
2018/11/14 | 558 | 558 | 558 | 558 | 100 |
2018/11/13 | 567 | 567 | 558 | 558 | 200 |
2018/11/09 | 566 | 567 | 566 | 567 | 800 |
2018/11/08 | 559 | 564 | 558 | 564 | 400 |
2018/11/07 | 568 | 568 | 557 | 557 | 1,800 |
2018/11/06 | 561 | 568 | 557 | 568 | 2,400 |
2018/11/05 | 564 | 564 | 564 | 564 | 100 |
2018/11/01 | 562 | 574 | 559 | 564 | 900 |
2018/10/31 | 567 | 572 | 567 | 572 | 400 |
2018/10/30 | 554 | 567 | 554 | 567 | 700 |
2018/10/29 | 553 | 553 | 553 | 553 | 100 |
2018/10/26 | 577 | 577 | 553 | 562 | 2,200 |
2018/10/24 | 562 | 573 | 562 | 573 | 700 |
2018/10/23 | 563 | 565 | 562 | 562 | 400 |
2018/10/19 | 573 | 574 | 563 | 563 | 400 |
2018/10/18 | 575 | 575 | 574 | 574 | 2,100 |
2018/10/17 | 570 | 574 | 569 | 574 | 1,800 |
2018/10/15 | 556 | 557 | 556 | 556 | 500 |
2018/10/12 | 555 | 556 | 535 | 556 | 8,400 |
2018/10/11 | 562 | 562 | 558 | 560 | 500 |
2018/10/10 | 568 | 568 | 561 | 562 | 1,100 |
2018/10/09 | 567 | 567 | 562 | 563 | 1,600 |
2018/10/05 | 565 | 565 | 563 | 564 | 1,300 |
2018/10/03 | 564 | 568 | 564 | 568 | 500 |
2018/10/02 | 565 | 568 | 561 | 564 | 1,700 |
2018/10/01 | 561 | 605 | 561 | 566 | 9,300 |
2018/09/28 | 565 | 575 | 561 | 561 | 3,400 |
2018/09/27 | 565 | 568 | 562 | 568 | 1,400 |
2018/09/26 | 556 | 569 | 556 | 565 | 8,500 |
2018/09/25 | 567 | 589 | 566 | 585 | 15,400 |
2018/09/21 | 566 | 569 | 565 | 567 | 2,300 |
2018/09/20 | 564 | 573 | 564 | 566 | 2,200 |
2018/09/19 | 566 | 566 | 563 | 564 | 1,500 |
2018/09/18 | 566 | 574 | 566 | 567 | 2,100 |
2018/09/14 | 564 | 570 | 561 | 570 | 900 |
2018/09/13 | 560 | 570 | 560 | 570 | 1,200 |
2018/09/12 | 563 | 568 | 561 | 561 | 1,500 |
2018/09/11 | 563 | 569 | 561 | 569 | 900 |
2018/09/10 | 564 | 575 | 564 | 565 | 1,600 |
2018/09/07 | 565 | 577 | 562 | 577 | 1,000 |
2018/09/06 | 566 | 576 | 565 | 565 | 1,800 |
2018/09/05 | 563 | 576 | 562 | 576 | 1,100 |
2018/09/04 | 567 | 572 | 561 | 566 | 1,900 |
2018/09/03 | 563 | 577 | 563 | 577 | 1,400 |
2018/08/31 | 561 | 571 | 560 | 571 | 1,700 |
2018/08/30 | 568 | 578 | 567 | 567 | 800 |
2018/08/29 | 570 | 570 | 567 | 567 | 1,300 |
2018/08/28 | 571 | 580 | 571 | 580 | 500 |
2018/08/27 | 570 | 580 | 570 | 580 | 400 |
2018/08/24 | 571 | 571 | 571 | 571 | 100 |
2018/08/23 | 575 | 575 | 575 | 575 | 600 |
2018/08/22 | 574 | 574 | 574 | 574 | 100 |
2018/08/21 | 573 | 573 | 562 | 562 | 2,500 |
2018/08/20 | 573 | 573 | 573 | 573 | 200 |
2018/08/17 | 577 | 577 | 573 | 573 | 300 |
2018/08/16 | 563 | 589 | 563 | 577 | 1,400 |
2018/08/15 | 579 | 579 | 571 | 571 | 700 |
2018/08/13 | 583 | 583 | 579 | 579 | 200 |
2018/08/10 | 578 | 587 | 577 | 587 | 600 |
2018/08/08 | 579 | 591 | 579 | 581 | 700 |
2018/08/07 | 583 | 583 | 583 | 583 | 100 |
2018/08/06 | 591 | 591 | 585 | 585 | 1,000 |
2018/08/02 | 575 | 585 | 575 | 585 | 200 |
2018/08/01 | 579 | 585 | 579 | 585 | 1,200 |
2018/07/31 | 587 | 589 | 587 | 589 | 300 |
2018/07/30 | 590 | 590 | 587 | 587 | 300 |
2018/07/27 | 589 | 589 | 589 | 589 | 100 |
2018/07/26 | 590 | 590 | 586 | 586 | 500 |
2018/07/25 | 590 | 590 | 590 | 590 | 100 |
2018/07/24 | 591 | 591 | 591 | 591 | 100 |
2018/07/23 | 591 | 591 | 591 | 591 | 100 |
2018/07/20 | 597 | 597 | 585 | 585 | 700 |
2018/07/19 | 580 | 598 | 571 | 597 | 3,300 |
2018/07/18 | 576 | 576 | 571 | 571 | 400 |
2018/07/17 | 580 | 580 | 566 | 566 | 2,500 |
2018/07/13 | 589 | 589 | 589 | 589 | 100 |
2018/07/10 | 582 | 587 | 578 | 587 | 600 |
2018/07/09 | 579 | 579 | 567 | 572 | 300 |
2018/07/06 | 563 | 588 | 561 | 586 | 1,400 |
2018/07/05 | 552 | 573 | 552 | 563 | 2,700 |
2018/07/04 | 585 | 585 | 551 | 551 | 3,500 |
2018/07/02 | 600 | 600 | 590 | 590 | 800 |
2018/06/29 | 600 | 600 | 589 | 589 | 300 |
2018/06/28 | 591 | 600 | 591 | 600 | 400 |
2018/06/27 | 600 | 600 | 595 | 595 | 200 |
2018/06/26 | 600 | 600 | 600 | 600 | 1,200 |
2018/06/25 | 600 | 600 | 591 | 591 | 2,000 |
2018/06/22 | 595 | 595 | 594 | 595 | 500 |
2018/06/21 | 595 | 595 | 595 | 595 | 1,200 |
2018/06/20 | 595 | 595 | 588 | 595 | 2,500 |
2018/06/19 | 603 | 603 | 603 | 603 | 500 |
2018/06/18 | 608 | 608 | 603 | 603 | 600 |
2018/06/15 | 602 | 603 | 589 | 601 | 3,000 |
2018/06/14 | 597 | 602 | 585 | 601 | 2,500 |
2018/06/13 | 600 | 600 | 589 | 590 | 3,000 |
2018/06/12 | 601 | 601 | 600 | 600 | 1,000 |
2018/06/11 | 589 | 603 | 586 | 603 | 4,200 |
2018/06/08 | 586 | 589 | 586 | 589 | 1,200 |
2018/06/07 | 584 | 585 | 577 | 577 | 600 |
2018/06/06 | 574 | 583 | 574 | 583 | 700 |
2018/06/05 | 581 | 581 | 581 | 581 | 300 |
2018/06/04 | 576 | 580 | 570 | 577 | 1,700 |
2018/06/01 | 570 | 570 | 570 | 570 | 500 |
2018/05/31 | 578 | 578 | 570 | 570 | 600 |
2018/05/30 | 571 | 579 | 570 | 570 | 900 |
2018/05/29 | 578 | 578 | 578 | 578 | 600 |
2018/05/25 | 566 | 578 | 566 | 578 | 600 |
2018/05/24 | 568 | 568 | 568 | 568 | 200 |
2018/05/23 | 580 | 580 | 571 | 571 | 1,400 |
2018/05/21 | 572 | 575 | 572 | 575 | 200 |
2018/05/18 | 569 | 580 | 569 | 580 | 1,000 |
2018/05/17 | 574 | 574 | 570 | 570 | 1,500 |
2018/05/16 | 578 | 578 | 572 | 572 | 1,700 |
2018/05/15 | 578 | 578 | 578 | 578 | 200 |
2018/05/14 | 577 | 577 | 577 | 577 | 100 |
2018/05/11 | 580 | 587 | 579 | 587 | 700 |
2018/05/10 | 580 | 580 | 578 | 578 | 800 |
2018/05/09 | 581 | 582 | 578 | 578 | 900 |
2018/05/08 | 572 | 577 | 572 | 576 | 4,200 |
2018/05/07 | 596 | 596 | 585 | 592 | 5,000 |
2018/05/02 | 576 | 576 | 570 | 570 | 3,500 |
2018/05/01 | 585 | 585 | 575 | 577 | 3,600 |
2018/04/27 | 587 | 590 | 585 | 585 | 900 |
2018/04/26 | 590 | 592 | 586 | 586 | 1,100 |
2018/04/25 | 589 | 589 | 589 | 589 | 100 |
2018/04/24 | 589 | 589 | 585 | 589 | 800 |
2018/04/23 | 590 | 590 | 585 | 585 | 400 |
2018/04/20 | 590 | 590 | 590 | 590 | 300 |
2018/04/19 | 585 | 585 | 585 | 585 | 200 |
2018/04/18 | 589 | 589 | 583 | 588 | 700 |
2018/04/17 | 586 | 588 | 581 | 588 | 800 |
2018/04/16 | 595 | 595 | 585 | 585 | 800 |
2018/04/13 | 595 | 595 | 595 | 595 | 100 |
2018/04/12 | 590 | 596 | 589 | 589 | 500 |
2018/04/11 | 592 | 592 | 592 | 592 | 100 |
2018/04/10 | 591 | 596 | 583 | 596 | 1,400 |
2018/04/09 | 595 | 595 | 595 | 595 | 200 |
2018/04/06 | 598 | 598 | 592 | 592 | 400 |
2018/04/05 | 598 | 599 | 591 | 591 | 1,700 |
2018/04/04 | 600 | 600 | 598 | 598 | 300 |
2018/04/03 | 593 | 607 | 593 | 607 | 1,500 |
2018/04/02 | 603 | 603 | 593 | 593 | 300 |
2018/03/30 | 599 | 599 | 599 | 599 | 100 |
2018/03/28 | 595 | 595 | 589 | 589 | 200 |
2018/03/27 | 600 | 600 | 600 | 600 | 100 |
2018/03/26 | 592 | 597 | 591 | 591 | 800 |
2018/03/23 | 600 | 600 | 592 | 592 | 800 |
2018/03/22 | 600 | 600 | 600 | 600 | 300 |
2018/03/19 | 599 | 600 | 590 | 599 | 2,400 |
2018/03/16 | 599 | 599 | 599 | 599 | 200 |
2018/03/15 | 595 | 605 | 593 | 605 | 3,700 |
2018/03/14 | 597 | 599 | 597 | 599 | 1,400 |
2018/03/13 | 596 | 598 | 596 | 598 | 1,000 |
2018/03/12 | 587 | 598 | 587 | 598 | 900 |
2018/03/09 | 584 | 589 | 581 | 589 | 1,300 |
2018/03/07 | 583 | 591 | 583 | 587 | 1,300 |
2018/03/06 | 589 | 589 | 589 | 589 | 100 |
2018/03/05 | 588 | 598 | 588 | 598 | 400 |
2018/03/02 | 599 | 599 | 596 | 596 | 500 |
2018/03/01 | 592 | 600 | 588 | 599 | 900 |
2018/02/28 | 597 | 597 | 597 | 597 | 500 |
2018/02/27 | 590 | 594 | 589 | 589 | 1,300 |
2018/02/23 | 596 | 596 | 583 | 589 | 3,500 |
2018/02/22 | 604 | 607 | 597 | 597 | 1,500 |
2018/02/21 | 598 | 606 | 597 | 604 | 2,200 |
2018/02/20 | 590 | 595 | 590 | 590 | 900 |
2018/02/19 | 591 | 591 | 591 | 591 | 1,300 |
2018/02/16 | 580 | 582 | 580 | 582 | 1,000 |
2018/02/15 | 585 | 585 | 582 | 582 | 300 |
2018/02/14 | 580 | 586 | 578 | 586 | 2,200 |
2018/02/13 | 588 | 589 | 588 | 589 | 800 |
2018/02/09 | 579 | 580 | 578 | 580 | 1,600 |
2018/02/08 | 590 | 590 | 590 | 590 | 400 |
2018/02/07 | 576 | 588 | 576 | 580 | 3,000 |
2018/02/06 | 578 | 588 | 570 | 586 | 7,100 |
2018/02/05 | 586 | 589 | 582 | 582 | 2,900 |
2018/02/02 | 587 | 593 | 587 | 591 | 2,400 |
2018/02/01 | 587 | 592 | 587 | 590 | 1,100 |
2018/01/31 | 592 | 594 | 589 | 592 | 2,800 |
2018/01/30 | 605 | 605 | 593 | 593 | 4,400 |
2018/01/29 | 606 | 611 | 605 | 605 | 2,700 |
2018/01/26 | 599 | 610 | 599 | 605 | 2,500 |
2018/01/25 | 604 | 604 | 600 | 600 | 1,800 |
2018/01/24 | 605 | 608 | 603 | 604 | 2,200 |
2018/01/23 | 623 | 631 | 594 | 604 | 4,100 |
2018/01/22 | 626 | 629 | 624 | 628 | 1,600 |
2018/01/19 | 625 | 627 | 624 | 626 | 3,000 |
2018/01/18 | 627 | 633 | 622 | 630 | 6,100 |
2018/01/17 | 599 | 630 | 599 | 625 | 16,900 |
2018/01/16 | 600 | 600 | 596 | 598 | 3,600 |
2018/01/15 | 600 | 609 | 600 | 600 | 3,600 |
2018/01/12 | 593 | 600 | 592 | 600 | 6,600 |
2018/01/11 | 590 | 593 | 587 | 592 | 5,800 |
2018/01/10 | 586 | 590 | 586 | 590 | 5,500 |
2018/01/09 | 584 | 587 | 583 | 585 | 3,000 |
2018/01/05 | 583 | 584 | 580 | 584 | 2,900 |
2018/01/04 | 583 | 583 | 576 | 580 | 2,400 |