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
2021/12/30 425 443 424 440 5,300
2021/12/29 423 441 423 426 1,700
2021/12/28 431 450 422 423 5,600
2021/12/27 442 442 434 434 5,700
2021/12/24 448 449 441 442 2,400
2021/12/23 448 449 438 440 14,900
2021/12/22 436 438 430 435 2,000
2021/12/21 442 443 425 435 6,600
2021/12/20 471 471 458 458 1,900
2021/12/17 482 482 469 469 2,700
2021/12/16 485 488 477 480 1,500
2021/12/15 484 490 484 484 2,300
2021/12/14 479 489 471 489 4,600
2021/12/13 467 489 467 479 3,000
2021/12/10 481 481 455 466 3,000
2021/12/09 486 496 482 484 9,100
2021/12/08 490 494 490 494 2,000
2021/12/07 476 480 469 480 9,000
2021/12/06 445 470 445 470 4,000
2021/12/03 430 448 403 440 6,500
2021/12/02 421 425 407 424 4,400
2021/12/01 449 455 421 428 5,600
2021/11/30 462 476 445 457 7,400
2021/11/29 460 477 457 465 14,900
2021/11/26 525 526 492 499 16,800
2021/11/25 529 531 522 522 5,000
2021/11/24 529 533 519 529 6,900
2021/11/22 526 528 518 527 2,200
2021/11/19 527 528 517 526 3,400
2021/11/18 510 525 508 523 3,400
2021/11/17 526 526 508 515 3,400
2021/11/16 533 533 524 528 1,200
2021/11/15 531 532 522 530 1,900
2021/11/12 531 537 526 531 1,200
2021/11/11 539 539 529 530 3,600
2021/11/10 542 547 529 529 2,900
2021/11/09 550 550 537 542 7,200
2021/11/08 542 557 538 549 13,700
2021/11/05 539 539 522 529 3,300
2021/11/04 532 539 521 529 3,200
2021/11/02 518 529 515 526 5,800
2021/11/01 514 519 512 514 3,100
2021/10/29 529 529 516 518 3,500
2021/10/28 516 528 508 528 3,000
2021/10/27 536 536 520 521 5,900
2021/10/26 541 541 521 541 10,000
2021/10/25 540 540 521 539 1,500
2021/10/22 531 541 531 537 3,100
2021/10/21 529 534 528 528 500
2021/10/20 528 541 528 529 3,800
2021/10/19 544 550 535 535 2,000
2021/10/18 541 546 534 546 2,600
2021/10/15 536 543 523 533 17,700
2021/10/14 553 562 540 540 1,800
2021/10/13 564 564 530 547 13,800
2021/10/12 580 582 560 560 6,500
2021/10/11 581 586 574 577 7,100
2021/10/08 562 576 560 576 6,700
2021/10/07 553 571 521 562 12,200
2021/10/06 580 580 548 553 16,000
2021/10/05 584 594 553 564 17,200
2021/10/04 610 619 583 588 24,900
2021/10/01 620 620 580 610 51,600
2021/09/30 597 623 597 619 56,000
2021/09/29 609 639 563 587 54,600
2021/09/28 586 588 552 561 21,800
2021/09/27 545 596 545 576 34,800
2021/09/24 539 549 532 544 22,100
2021/09/22 523 548 511 530 12,000
2021/09/21 500 524 482 513 19,500
2021/09/17 503 520 503 504 7,400
2021/09/16 540 550 513 513 14,400
2021/09/15 544 548 531 536 12,800
2021/09/14 525 539 519 539 12,100
2021/09/13 521 521 505 515 20,000
2021/09/10 507 511 492 503 6,900
2021/09/09 509 514 501 507 2,200
2021/09/08 507 515 506 507 6,300
2021/09/07 496 515 487 500 7,200
2021/09/06 492 495 478 495 10,500
2021/09/03 470 476 464 469 4,100
2021/09/02 451 470 450 468 12,000
2021/09/01 459 459 452 459 2,200
2021/08/31 456 458 451 455 3,600
2021/08/30 452 466 450 453 9,000
2021/08/27 440 449 439 449 3,900
2021/08/26 431 459 431 443 12,400
2021/08/25 418 473 418 431 37,000
2021/08/24 406 417 406 413 5,700
2021/08/23 395 418 390 399 14,300
2021/08/20 409 411 395 395 8,500
2021/08/19 412 420 411 412 8,000
2021/08/18 385 422 383 419 68,000
2021/08/17 464 465 429 433 11,800
2021/08/16 480 487 461 466 6,400
2021/08/13 492 492 479 479 3,500
2021/08/12 494 494 480 492 5,800
2021/08/11 475 494 475 484 9,900
2021/08/10 463 475 458 475 5,700
2021/08/06 453 460 451 451 8,200
2021/08/05 461 465 460 463 2,200
2021/08/04 469 469 460 467 3,400
2021/08/03 463 478 457 464 6,500
2021/08/02 486 488 477 479 7,000
2021/07/30 497 499 486 489 5,700
2021/07/29 499 500 495 495 6,400
2021/07/28 501 507 499 499 4,100
2021/07/27 516 517 501 501 5,600
2021/07/26 519 524 502 512 5,800
2021/07/21 498 514 498 507 5,600
2021/07/20 507 518 498 498 13,300
2021/07/19 520 526 515 520 8,700
2021/07/16 539 544 535 535 3,300
2021/07/15 542 542 537 537 5,000
2021/07/14 540 544 534 544 1,700
2021/07/13 539 542 532 532 3,400
2021/07/12 558 558 549 549 2,200
2021/07/09 543 549 534 549 7,300
2021/07/08 541 555 531 548 11,200
2021/07/07 566 567 543 561 5,300
2021/07/06 560 566 551 566 11,500
2021/07/05 549 549 540 540 2,300
2021/07/02 547 547 530 545 5,800
2021/07/01 529 541 510 541 8,000
2021/06/30 528 528 526 526 1,100
2021/06/29 531 531 520 523 7,200
2021/06/28 538 540 531 532 6,300
2021/06/25 547 548 531 535 3,600
2021/06/24 534 542 534 539 2,800
2021/06/23 545 548 534 538 9,300
2021/06/22 538 569 538 553 10,300
2021/06/21 566 566 520 538 24,100
2021/06/18 570 578 569 569 3,900
2021/06/17 575 580 560 572 24,800
2021/06/16 587 587 557 575 22,900
2021/06/15 638 638 596 597 27,500
2021/06/14 655 655 640 641 8,600
2021/06/11 656 656 641 648 11,700
2021/06/10 651 660 648 648 14,200
2021/06/09 635 654 632 649 29,900
2021/06/08 627 642 618 625 7,300
2021/06/07 623 637 616 623 17,500
2021/06/04 634 639 608 622 16,900
2021/06/03 612 670 612 634 67,600
2021/06/02 587 613 587 613 31,800
2021/06/01 598 598 575 587 13,100
2021/05/31 580 597 574 593 25,500
2021/05/28 567 575 565 575 11,600
2021/05/27 578 578 565 569 16,200
2021/05/26 537 612 534 578 54,300
2021/05/25 540 540 531 534 4,100
2021/05/24 531 537 526 537 6,400
2021/05/21 539 539 521 521 7,100
2021/05/20 538 538 523 523 5,100
2021/05/19 523 538 523 538 9,000
2021/05/18 510 525 504 523 7,400
2021/05/17 512 512 498 502 4,600
2021/05/14 500 514 500 500 3,700
2021/05/13 510 514 499 500 12,600
2021/05/12 526 527 515 516 4,400
2021/05/11 534 534 520 520 1,700
2021/05/10 522 539 516 536 2,900
2021/05/07 511 536 511 518 7,800
2021/05/06 534 540 517 517 4,400
2021/04/30 540 540 528 534 3,200
2021/04/28 535 535 520 520 2,100
2021/04/27 537 540 534 537 2,300
2021/04/26 525 535 525 535 5,300
2021/04/23 529 534 519 521 6,800
2021/04/22 518 538 508 533 22,400
2021/04/21 518 526 507 508 6,400
2021/04/20 519 535 519 527 4,800
2021/04/19 532 534 520 523 12,200
2021/04/16 527 535 523 523 3,300
2021/04/15 539 549 524 527 7,700
2021/04/14 521 533 521 533 4,700
2021/04/13 516 532 516 520 9,100
2021/04/12 519 524 516 516 5,800
2021/04/09 526 526 521 524 4,100
2021/04/08 518 526 515 524 6,700
2021/04/07 518 522 513 513 2,100
2021/04/06 521 524 517 518 3,200
2021/04/05 519 519 507 511 3,500
2021/04/02 515 515 509 509 900
2021/04/01 510 528 510 514 3,200
2021/03/31 506 507 504 507 2,700
2021/03/30 516 516 504 506 2,600
2021/03/29 522 522 510 516 3,500
2021/03/26 520 526 514 522 2,600
2021/03/25 509 519 509 519 4,300
2021/03/24 515 528 511 511 6,100
2021/03/23 529 529 515 515 5,300
2021/03/22 539 547 524 529 9,900
2021/03/19 545 548 540 540 4,700
2021/03/18 535 544 535 542 3,300
2021/03/17 522 531 522 530 4,900
2021/03/16 509 540 509 530 25,700
2021/03/15 540 541 532 539 8,800
2021/03/12 540 552 540 540 5,200
2021/03/11 534 555 534 538 5,300
2021/03/10 565 565 533 533 12,200
2021/03/09 536 566 530 566 12,700
2021/03/08 519 535 512 527 7,400
2021/03/05 517 520 501 509 16,100
2021/03/04 531 541 517 518 17,000
2021/03/03 530 544 527 533 12,100
2021/03/02 528 540 526 536 15,700
2021/03/01 584 584 520 521 64,100
2021/02/26 577 585 573 585 20,600
2021/02/25 597 597 581 581 9,500
2021/02/24 605 608 580 591 23,500
2021/02/22 610 626 575 608 27,400
2021/02/19 626 633 613 613 13,700
2021/02/18 662 718 633 635 84,900
2021/02/17 620 659 619 658 35,500
2021/02/16 622 626 617 622 17,600
2021/02/15 641 641 610 627 26,800
2021/02/12 623 629 603 621 28,300
2021/02/10 603 620 593 603 47,200
2021/02/09 595 665 587 611 121,300
2021/02/08 602 658 580 585 127,700
2021/02/05 533 575 526 563 54,000
2021/02/04 549 549 533 534 26,700
2021/02/03 515 542 515 542 56,600
2021/02/02 503 515 496 515 22,900
2021/02/01 492 514 492 501 30,000
2021/01/29 496 509 495 507 49,600
2021/01/28 491 503 490 499 46,300
2021/01/27 496 513 491 497 43,300
2021/01/26 513 515 491 500 61,100
2021/01/25 511 520 480 515 113,300
2021/01/22 539 539 480 511 287,700
2021/01/21 648 649 539 539 291,700
2021/01/20 683 683 629 639 60,000
2021/01/19 696 706 677 688 48,700
2021/01/18 723 730 690 703 35,800
2021/01/15 733 734 721 731 19,400
2021/01/14 743 743 718 735 36,100
2021/01/13 762 770 722 748 69,300
2021/01/12 766 777 760 771 37,200
2021/01/08 749 777 745 766 51,400
2021/01/07 748 759 720 745 40,500
2021/01/06 724 757 724 741 30,900
2021/01/05 709 734 709 732 26,300
2021/01/04 740 740 712 739 42,500

このページの先頭へ