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 |
---|---|---|---|---|---|
2019/12/30 | 512 | 515 | 512 | 512 | 1,800 |
2019/12/27 | 512 | 513 | 512 | 512 | 700 |
2019/12/26 | 510 | 512 | 510 | 512 | 1,600 |
2019/12/25 | 511 | 513 | 510 | 510 | 1,700 |
2019/12/24 | 513 | 517 | 511 | 511 | 1,500 |
2019/12/23 | 517 | 517 | 513 | 513 | 2,200 |
2019/12/20 | 516 | 517 | 514 | 514 | 800 |
2019/12/19 | 514 | 515 | 514 | 515 | 900 |
2019/12/18 | 516 | 519 | 515 | 519 | 900 |
2019/12/17 | 519 | 519 | 515 | 515 | 200 |
2019/12/16 | 517 | 519 | 517 | 519 | 1,600 |
2019/12/13 | 520 | 520 | 515 | 515 | 1,200 |
2019/12/12 | 520 | 520 | 515 | 515 | 1,700 |
2019/12/11 | 519 | 519 | 515 | 517 | 300 |
2019/12/10 | 516 | 519 | 516 | 519 | 400 |
2019/12/09 | 517 | 517 | 516 | 517 | 2,300 |
2019/12/06 | 513 | 522 | 513 | 517 | 8,300 |
2019/12/05 | 511 | 512 | 511 | 512 | 300 |
2019/12/04 | 510 | 510 | 510 | 510 | 600 |
2019/12/03 | 513 | 513 | 511 | 511 | 600 |
2019/12/02 | 506 | 513 | 506 | 513 | 3,400 |
2019/11/29 | 506 | 508 | 506 | 508 | 1,400 |
2019/11/28 | 506 | 508 | 505 | 507 | 2,000 |
2019/11/27 | 507 | 507 | 506 | 507 | 700 |
2019/11/26 | 504 | 507 | 504 | 507 | 1,300 |
2019/11/25 | 509 | 509 | 506 | 506 | 1,100 |
2019/11/22 | 506 | 506 | 504 | 506 | 1,500 |
2019/11/21 | 505 | 505 | 505 | 505 | 300 |
2019/11/20 | 508 | 508 | 506 | 506 | 700 |
2019/11/19 | 505 | 507 | 505 | 507 | 200 |
2019/11/18 | 507 | 509 | 504 | 507 | 1,600 |
2019/11/15 | 504 | 507 | 504 | 507 | 3,400 |
2019/11/14 | 504 | 504 | 504 | 504 | 200 |
2019/11/13 | 506 | 506 | 504 | 506 | 800 |
2019/11/12 | 504 | 506 | 504 | 506 | 600 |
2019/11/11 | 507 | 507 | 504 | 505 | 2,400 |
2019/11/08 | 505 | 509 | 505 | 507 | 1,700 |
2019/11/07 | 503 | 508 | 502 | 504 | 5,000 |
2019/11/06 | 505 | 507 | 495 | 503 | 29,000 |
2019/11/05 | 500 | 517 | 500 | 508 | 13,200 |
2019/11/01 | 503 | 503 | 499 | 499 | 5,900 |
2019/10/31 | 500 | 505 | 498 | 503 | 5,700 |
2019/10/30 | 502 | 502 | 498 | 500 | 9,300 |
2019/10/29 | 503 | 504 | 499 | 501 | 7,000 |
2019/10/28 | 505 | 508 | 499 | 503 | 18,000 |
2019/10/25 | 506 | 506 | 501 | 501 | 2,300 |
2019/10/24 | 507 | 507 | 503 | 504 | 1,900 |
2019/10/23 | 514 | 514 | 504 | 504 | 3,000 |
2019/10/21 | 507 | 513 | 504 | 507 | 5,200 |
2019/10/18 | 508 | 508 | 506 | 507 | 4,200 |
2019/10/17 | 508 | 510 | 507 | 507 | 1,900 |
2019/10/16 | 514 | 515 | 507 | 507 | 2,000 |
2019/10/15 | 514 | 514 | 510 | 510 | 1,100 |
2019/10/11 | 507 | 507 | 507 | 507 | 300 |
2019/10/10 | 514 | 514 | 508 | 508 | 700 |
2019/10/08 | 514 | 514 | 514 | 514 | 1,500 |
2019/10/07 | 507 | 514 | 507 | 514 | 200 |
2019/10/04 | 507 | 507 | 507 | 507 | 200 |
2019/10/03 | 507 | 509 | 504 | 504 | 1,100 |
2019/10/02 | 506 | 509 | 506 | 508 | 600 |
2019/10/01 | 513 | 517 | 513 | 513 | 400 |
2019/09/30 | 510 | 513 | 510 | 513 | 300 |
2019/09/27 | 513 | 513 | 503 | 512 | 2,600 |
2019/09/26 | 520 | 522 | 518 | 522 | 5,500 |
2019/09/25 | 520 | 520 | 516 | 518 | 2,100 |
2019/09/24 | 518 | 520 | 518 | 518 | 1,500 |
2019/09/20 | 510 | 518 | 510 | 515 | 3,300 |
2019/09/19 | 510 | 515 | 510 | 510 | 1,900 |
2019/09/18 | 513 | 515 | 510 | 514 | 1,300 |
2019/09/17 | 518 | 518 | 513 | 513 | 300 |
2019/09/13 | 508 | 516 | 507 | 512 | 2,600 |
2019/09/12 | 515 | 518 | 515 | 516 | 1,300 |
2019/09/11 | 516 | 520 | 516 | 519 | 800 |
2019/09/10 | 515 | 516 | 515 | 516 | 600 |
2019/09/09 | 508 | 511 | 508 | 511 | 400 |
2019/09/06 | 510 | 512 | 509 | 509 | 800 |
2019/09/05 | 515 | 516 | 509 | 510 | 700 |
2019/09/04 | 510 | 510 | 510 | 510 | 200 |
2019/09/03 | 502 | 510 | 502 | 510 | 1,400 |
2019/09/02 | 517 | 517 | 509 | 509 | 300 |
2019/08/30 | 508 | 515 | 503 | 509 | 2,100 |
2019/08/29 | 508 | 513 | 503 | 507 | 1,600 |
2019/08/28 | 513 | 513 | 508 | 508 | 800 |
2019/08/27 | 510 | 510 | 510 | 510 | 100 |
2019/08/26 | 508 | 511 | 508 | 510 | 900 |
2019/08/23 | 511 | 511 | 510 | 510 | 1,900 |
2019/08/22 | 509 | 511 | 508 | 511 | 400 |
2019/08/21 | 510 | 511 | 506 | 511 | 1,300 |
2019/08/20 | 505 | 507 | 505 | 506 | 400 |
2019/08/19 | 508 | 514 | 508 | 514 | 2,300 |
2019/08/16 | 505 | 507 | 505 | 507 | 200 |
2019/08/15 | 499 | 503 | 498 | 503 | 1,100 |
2019/08/14 | 501 | 503 | 501 | 503 | 1,000 |
2019/08/13 | 500 | 506 | 499 | 500 | 800 |
2019/08/09 | 499 | 501 | 499 | 500 | 800 |
2019/08/08 | 512 | 512 | 500 | 504 | 2,500 |
2019/08/07 | 510 | 510 | 501 | 502 | 700 |
2019/08/06 | 502 | 508 | 498 | 507 | 2,600 |
2019/08/05 | 513 | 515 | 512 | 512 | 500 |
2019/08/02 | 515 | 525 | 512 | 517 | 3,300 |
2019/08/01 | 517 | 527 | 516 | 518 | 9,000 |
2019/07/31 | 555 | 600 | 529 | 532 | 79,300 |
2019/07/30 | 517 | 517 | 513 | 515 | 1,200 |
2019/07/29 | 511 | 511 | 511 | 511 | 200 |
2019/07/26 | 517 | 517 | 510 | 510 | 700 |
2019/07/25 | 515 | 515 | 515 | 515 | 100 |
2019/07/24 | 513 | 513 | 510 | 510 | 300 |
2019/07/23 | 515 | 518 | 513 | 513 | 900 |
2019/07/19 | 517 | 517 | 517 | 517 | 100 |
2019/07/18 | 516 | 516 | 514 | 514 | 700 |
2019/07/16 | 517 | 520 | 517 | 520 | 300 |
2019/07/12 | 519 | 519 | 519 | 519 | 100 |
2019/07/11 | 516 | 516 | 515 | 516 | 1,200 |
2019/07/10 | 517 | 519 | 517 | 518 | 700 |
2019/07/09 | 514 | 514 | 514 | 514 | 500 |
2019/07/08 | 520 | 520 | 513 | 513 | 600 |
2019/07/05 | 515 | 519 | 513 | 519 | 2,500 |
2019/07/04 | 514 | 517 | 514 | 515 | 1,600 |
2019/07/03 | 518 | 518 | 515 | 515 | 3,200 |
2019/07/02 | 521 | 521 | 517 | 517 | 700 |
2019/07/01 | 521 | 521 | 521 | 521 | 100 |
2019/06/27 | 531 | 531 | 515 | 515 | 700 |
2019/06/26 | 517 | 517 | 515 | 515 | 2,200 |
2019/06/25 | 520 | 520 | 517 | 517 | 200 |
2019/06/24 | 520 | 520 | 520 | 520 | 1,500 |
2019/06/21 | 519 | 519 | 518 | 518 | 300 |
2019/06/20 | 520 | 520 | 519 | 519 | 500 |
2019/06/19 | 520 | 528 | 520 | 521 | 800 |
2019/06/18 | 521 | 521 | 521 | 521 | 300 |
2019/06/17 | 524 | 527 | 524 | 527 | 200 |
2019/06/13 | 531 | 531 | 523 | 523 | 600 |
2019/06/11 | 519 | 523 | 519 | 523 | 700 |
2019/06/10 | 521 | 521 | 519 | 519 | 200 |
2019/06/07 | 528 | 528 | 518 | 521 | 800 |
2019/06/05 | 515 | 528 | 503 | 520 | 4,200 |
2019/06/04 | 520 | 537 | 517 | 525 | 2,000 |
2019/06/03 | 515 | 520 | 515 | 520 | 200 |
2019/05/31 | 516 | 516 | 516 | 516 | 100 |
2019/05/30 | 518 | 518 | 515 | 516 | 300 |
2019/05/29 | 519 | 519 | 519 | 519 | 100 |
2019/05/28 | 522 | 523 | 522 | 523 | 300 |
2019/05/27 | 518 | 518 | 515 | 516 | 800 |
2019/05/24 | 517 | 517 | 517 | 517 | 200 |
2019/05/23 | 516 | 517 | 516 | 517 | 200 |
2019/05/21 | 525 | 525 | 525 | 525 | 100 |
2019/05/20 | 525 | 525 | 525 | 525 | 300 |
2019/05/17 | 525 | 525 | 525 | 525 | 200 |
2019/05/16 | 532 | 532 | 528 | 528 | 700 |
2019/05/15 | 529 | 529 | 519 | 528 | 800 |
2019/05/14 | 520 | 520 | 507 | 507 | 1,600 |
2019/05/13 | 525 | 530 | 525 | 530 | 300 |
2019/05/10 | 526 | 528 | 519 | 527 | 700 |
2019/05/09 | 525 | 531 | 520 | 531 | 700 |
2019/05/08 | 541 | 541 | 525 | 525 | 8,100 |
2019/05/07 | 560 | 560 | 546 | 547 | 5,100 |
2019/04/26 | 554 | 555 | 554 | 554 | 700 |
2019/04/25 | 552 | 560 | 552 | 560 | 1,500 |
2019/04/24 | 562 | 562 | 560 | 560 | 600 |
2019/04/23 | 556 | 558 | 553 | 558 | 500 |
2019/04/22 | 558 | 560 | 553 | 554 | 1,700 |
2019/04/19 | 556 | 559 | 555 | 559 | 2,200 |
2019/04/18 | 559 | 559 | 555 | 555 | 1,400 |
2019/04/17 | 554 | 559 | 553 | 553 | 1,600 |
2019/04/16 | 556 | 558 | 553 | 554 | 2,500 |
2019/04/15 | 557 | 561 | 555 | 555 | 3,100 |
2019/04/12 | 560 | 570 | 558 | 558 | 4,000 |
2019/04/11 | 555 | 600 | 555 | 570 | 9,500 |
2019/04/09 | 561 | 562 | 555 | 562 | 1,200 |
2019/04/08 | 561 | 570 | 560 | 567 | 1,000 |
2019/04/05 | 559 | 569 | 559 | 562 | 500 |
2019/04/04 | 564 | 565 | 560 | 560 | 700 |
2019/04/03 | 564 | 565 | 561 | 562 | 800 |
2019/04/02 | 571 | 576 | 565 | 565 | 4,000 |
2019/04/01 | 570 | 571 | 564 | 564 | 1,500 |
2019/03/29 | 556 | 570 | 556 | 570 | 2,500 |
2019/03/28 | 550 | 555 | 548 | 555 | 700 |
2019/03/27 | 548 | 557 | 547 | 557 | 1,200 |
2019/03/26 | 557 | 559 | 557 | 559 | 500 |
2019/03/25 | 551 | 557 | 550 | 557 | 2,700 |
2019/03/22 | 550 | 555 | 550 | 550 | 700 |
2019/03/20 | 553 | 559 | 538 | 550 | 5,500 |
2019/03/19 | 558 | 560 | 554 | 556 | 2,700 |
2019/03/18 | 564 | 564 | 556 | 558 | 2,100 |
2019/03/15 | 565 | 570 | 548 | 566 | 8,300 |
2019/03/14 | 569 | 573 | 569 | 572 | 700 |
2019/03/13 | 585 | 586 | 562 | 567 | 2,500 |
2019/03/12 | 583 | 587 | 582 | 582 | 2,000 |
2019/03/11 | 575 | 586 | 575 | 585 | 2,700 |
2019/03/08 | 590 | 590 | 575 | 575 | 3,100 |
2019/03/07 | 585 | 592 | 580 | 592 | 2,500 |
2019/03/06 | 600 | 600 | 580 | 591 | 9,000 |
2019/03/05 | 576 | 602 | 576 | 600 | 23,200 |
2019/03/04 | 579 | 584 | 570 | 576 | 6,600 |
2019/03/01 | 570 | 593 | 569 | 569 | 16,400 |
2019/02/28 | 565 | 574 | 565 | 568 | 2,700 |
2019/02/27 | 568 | 570 | 565 | 570 | 1,000 |
2019/02/26 | 559 | 569 | 559 | 560 | 1,600 |
2019/02/25 | 560 | 567 | 556 | 567 | 2,500 |
2019/02/22 | 555 | 560 | 555 | 560 | 500 |
2019/02/21 | 560 | 565 | 556 | 556 | 1,400 |
2019/02/20 | 567 | 567 | 558 | 559 | 2,400 |
2019/02/19 | 560 | 560 | 554 | 560 | 2,400 |
2019/02/18 | 558 | 575 | 554 | 554 | 5,800 |
2019/02/15 | 554 | 558 | 554 | 554 | 1,200 |
2019/02/14 | 554 | 562 | 554 | 557 | 1,400 |
2019/02/13 | 566 | 566 | 560 | 561 | 800 |
2019/02/12 | 554 | 564 | 554 | 563 | 400 |
2019/02/07 | 557 | 562 | 556 | 562 | 1,500 |
2019/02/06 | 561 | 567 | 559 | 559 | 1,000 |
2019/02/05 | 561 | 561 | 561 | 561 | 200 |
2019/02/04 | 568 | 571 | 560 | 560 | 2,100 |
2019/02/01 | 557 | 567 | 557 | 566 | 400 |
2019/01/31 | 567 | 567 | 557 | 564 | 300 |
2019/01/30 | 559 | 564 | 559 | 564 | 200 |
2019/01/29 | 558 | 560 | 557 | 560 | 800 |
2019/01/28 | 572 | 572 | 556 | 556 | 2,700 |
2019/01/25 | 563 | 569 | 563 | 569 | 2,000 |
2019/01/24 | 563 | 563 | 563 | 563 | 900 |
2019/01/23 | 556 | 564 | 556 | 564 | 800 |
2019/01/22 | 575 | 575 | 556 | 556 | 1,500 |
2019/01/21 | 564 | 570 | 564 | 570 | 4,100 |
2019/01/18 | 555 | 564 | 555 | 564 | 400 |
2019/01/17 | 565 | 565 | 554 | 554 | 500 |
2019/01/16 | 552 | 562 | 552 | 562 | 700 |
2019/01/15 | 562 | 562 | 562 | 562 | 300 |
2019/01/11 | 560 | 562 | 560 | 562 | 500 |
2019/01/10 | 555 | 555 | 555 | 555 | 100 |
2019/01/09 | 562 | 566 | 556 | 557 | 1,800 |
2019/01/08 | 559 | 560 | 558 | 560 | 900 |
2019/01/07 | 563 | 563 | 550 | 550 | 1,200 |
2019/01/04 | 548 | 548 | 536 | 546 | 1,300 |