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
2022/12/30 435 439 434 439 600
2022/12/29 440 440 431 440 1,200
2022/12/28 426 440 426 439 700
2022/12/27 426 437 425 433 4,000
2022/12/26 422 430 420 426 8,800
2022/12/23 413 441 413 441 4,700
2022/12/22 436 436 436 436 1,700
2022/12/21 438 444 438 444 600
2022/12/20 451 455 432 442 5,500
2022/12/19 441 469 436 460 7,000
2022/12/16 443 443 440 441 1,000
2022/12/15 446 449 444 445 1,200
2022/12/14 445 446 445 446 300
2022/12/13 446 446 445 445 1,300
2022/12/12 450 450 444 448 1,200
2022/12/09 452 452 445 450 1,100
2022/12/08 444 444 444 444 100
2022/12/07 450 450 443 444 1,900
2022/12/06 443 450 441 450 1,300
2022/12/05 447 447 440 444 1,300
2022/12/02 467 467 445 447 8,600
2022/12/01 462 467 462 467 3,000
2022/11/30 461 466 455 462 1,200
2022/11/29 459 465 455 461 2,900
2022/11/28 459 460 455 455 800
2022/11/25 445 460 445 451 3,800
2022/11/24 441 447 439 447 4,300
2022/11/22 444 444 439 444 700
2022/11/21 433 444 433 444 1,400
2022/11/18 449 449 438 438 2,700
2022/11/17 449 449 440 444 2,000
2022/11/16 441 446 440 441 1,500
2022/11/15 436 452 436 448 1,800
2022/11/14 448 453 429 453 4,500
2022/11/11 455 455 445 453 1,600
2022/11/10 448 455 448 455 400
2022/11/09 451 456 450 453 1,100
2022/11/08 459 459 441 443 2,500
2022/11/07 452 459 452 459 2,200
2022/11/04 450 451 450 450 1,100
2022/11/02 448 450 448 450 400
2022/11/01 448 448 448 448 200
2022/10/31 451 454 451 451 500
2022/10/28 451 451 445 451 2,100
2022/10/27 453 453 450 450 800
2022/10/26 455 456 440 456 3,300
2022/10/25 458 461 455 455 900
2022/10/24 453 460 450 460 1,800
2022/10/21 463 463 437 445 3,200
2022/10/20 455 460 454 460 1,600
2022/10/19 464 467 450 455 6,800
2022/10/18 478 478 468 468 2,700
2022/10/17 468 470 460 470 800
2022/10/14 474 474 468 468 1,700
2022/10/13 483 483 470 474 3,100
2022/10/12 480 485 471 485 7,000
2022/10/11 458 483 453 479 9,700
2022/10/07 450 458 450 458 2,500
2022/10/06 452 460 449 450 4,300
2022/10/05 456 460 450 460 1,700
2022/10/04 452 457 452 456 1,500
2022/10/03 470 470 430 452 6,700
2022/09/30 460 470 457 470 2,600
2022/09/29 471 471 449 462 6,600
2022/09/28 462 469 459 461 1,700
2022/09/27 479 487 461 464 1,800
2022/09/26 491 497 475 475 6,500
2022/09/22 466 474 464 469 3,100
2022/09/21 478 478 449 466 15,600
2022/09/20 507 508 464 486 8,700
2022/09/16 495 515 491 505 14,500
2022/09/15 499 500 488 489 9,800
2022/09/14 493 495 482 494 8,400
2022/09/13 465 505 465 495 42,500
2022/09/12 452 469 452 463 8,600
2022/09/09 451 451 445 446 1,300
2022/09/08 453 453 446 446 1,200
2022/09/07 450 450 441 448 1,800
2022/09/06 450 450 450 450 400
2022/09/05 452 452 442 442 600
2022/09/02 453 453 450 450 3,200
2022/09/01 466 466 450 454 1,600
2022/08/31 454 466 450 466 10,400
2022/08/29 466 466 454 458 1,500
2022/08/26 455 469 455 467 4,100
2022/08/25 455 468 452 452 4,800
2022/08/24 459 465 459 461 2,600
2022/08/23 441 458 441 458 4,900
2022/08/22 442 445 441 441 1,800
2022/08/19 446 446 441 442 1,200
2022/08/18 454 454 446 446 1,100
2022/08/17 448 459 443 453 1,600
2022/08/16 450 452 443 443 1,800
2022/08/15 436 446 436 446 1,100
2022/08/12 441 447 441 447 2,200
2022/08/10 439 439 439 439 1,500
2022/08/09 445 449 442 442 800
2022/08/08 452 452 446 446 600
2022/08/05 452 452 452 452 400
2022/08/04 454 454 453 454 600
2022/08/03 448 450 445 450 700
2022/08/02 451 451 444 444 700
2022/08/01 443 450 442 443 2,100
2022/07/29 440 440 440 440 100
2022/07/28 457 457 440 440 1,300
2022/07/27 433 433 433 433 100
2022/07/26 432 432 432 432 200
2022/07/25 432 433 432 433 2,700
2022/07/22 433 433 433 433 700
2022/07/21 435 435 433 433 2,300
2022/07/20 435 438 435 436 800
2022/07/15 437 437 436 436 800
2022/07/14 435 435 435 435 300
2022/07/13 435 435 435 435 300
2022/07/12 437 451 419 435 2,800
2022/07/11 458 458 442 457 2,400
2022/07/08 426 446 426 446 1,400
2022/07/07 430 430 419 425 1,900
2022/07/06 456 456 430 430 5,100
2022/07/05 450 458 450 451 1,400
2022/07/04 484 488 450 450 7,300
2022/07/01 460 466 430 447 5,400
2022/06/30 470 470 455 460 2,500
2022/06/29 469 469 465 466 700
2022/06/28 463 470 463 469 800
2022/06/27 468 469 454 455 3,400
2022/06/24 488 488 481 481 300
2022/06/23 477 478 472 472 1,400
2022/06/22 485 497 484 484 1,400
2022/06/21 481 484 481 484 400
2022/06/20 478 482 478 482 1,000
2022/06/17 474 509 473 473 6,100
2022/06/16 490 490 474 474 3,100
2022/06/15 500 500 490 490 1,900
2022/06/14 500 501 496 496 1,100
2022/06/13 494 505 494 504 1,900
2022/06/10 498 498 498 498 500
2022/06/09 501 501 500 500 1,500
2022/06/08 503 503 499 501 3,000
2022/06/07 504 504 503 503 1,000
2022/06/06 497 512 496 497 4,600
2022/06/03 515 515 496 496 2,600
2022/06/02 508 520 495 514 6,100
2022/06/01 519 520 500 501 6,200
2022/05/31 507 519 490 519 6,600
2022/05/30 512 512 500 505 5,800
2022/05/27 499 507 485 506 12,600
2022/05/26 473 489 473 475 3,900
2022/05/25 469 473 465 473 5,300
2022/05/24 463 463 463 463 100
2022/05/23 468 468 461 461 1,000
2022/05/20 466 468 453 468 600
2022/05/19 450 463 450 463 1,900
2022/05/18 463 465 459 465 900
2022/05/17 455 465 449 460 9,400
2022/05/16 454 458 454 458 300
2022/05/13 442 453 432 453 1,900
2022/05/12 457 457 443 444 600
2022/05/11 443 445 443 443 900
2022/05/10 448 450 448 449 400
2022/05/09 455 474 445 456 8,100
2022/05/06 461 463 453 463 4,400
2022/05/02 435 453 435 453 2,200
2022/04/28 430 448 430 443 8,200
2022/04/27 439 440 420 440 3,200
2022/04/26 440 440 440 440 300
2022/04/22 436 449 436 441 1,000
2022/04/21 443 450 443 443 1,100
2022/04/20 440 440 431 440 2,600
2022/04/19 443 443 438 440 1,200
2022/04/18 436 441 436 436 2,500
2022/04/14 435 441 435 441 4,800
2022/04/13 433 441 433 438 1,100
2022/04/12 435 444 435 444 3,200
2022/04/11 424 427 424 427 1,400
2022/04/08 453 454 414 421 15,700
2022/04/07 460 461 444 453 3,900
2022/04/06 446 478 444 462 7,500
2022/04/05 442 451 442 444 5,100
2022/04/04 420 441 420 441 3,200
2022/04/01 430 430 401 419 5,500
2022/03/31 436 444 427 430 2,000
2022/03/30 436 449 422 436 2,600
2022/03/29 425 436 423 428 1,400
2022/03/28 437 437 420 425 6,900
2022/03/25 453 453 431 437 2,700
2022/03/24 455 455 449 449 700
2022/03/23 456 456 450 450 2,200
2022/03/22 461 465 451 451 3,600
2022/03/18 458 459 457 458 600
2022/03/17 460 468 453 453 3,700
2022/03/16 439 453 439 452 1,700
2022/03/15 433 433 432 432 800
2022/03/14 441 442 429 433 5,300
2022/03/11 430 430 428 428 600
2022/03/10 426 447 414 431 2,300
2022/03/09 416 422 410 422 2,000
2022/03/08 421 421 407 420 11,300
2022/03/07 442 462 431 431 4,700
2022/03/04 463 466 458 458 1,700
2022/03/03 468 472 450 463 1,900
2022/03/02 466 470 453 470 2,400
2022/03/01 468 480 466 466 3,500
2022/02/28 451 468 451 465 2,800
2022/02/25 438 461 438 440 3,700
2022/02/24 446 452 430 435 10,100
2022/02/22 475 475 460 470 1,300
2022/02/21 490 490 458 475 4,200
2022/02/18 470 498 470 489 4,500
2022/02/17 479 479 473 473 5,600
2022/02/16 467 470 464 469 3,000
2022/02/15 470 475 460 463 2,400
2022/02/14 473 473 456 472 3,800
2022/02/10 460 460 456 460 1,800
2022/02/09 462 466 461 461 1,900
2022/02/08 470 476 468 470 2,400
2022/02/07 476 480 468 474 6,300
2022/02/04 448 475 444 452 7,200
2022/02/03 451 455 448 449 2,300
2022/02/02 460 467 450 463 2,500
2022/02/01 457 465 446 463 4,800
2022/01/31 456 456 448 452 1,400
2022/01/28 426 455 426 455 900
2022/01/27 436 459 425 426 3,800
2022/01/26 445 445 436 436 600
2022/01/25 444 460 431 445 5,400
2022/01/24 452 452 452 452 100
2022/01/21 448 474 448 454 3,000
2022/01/19 452 452 440 440 1,800
2022/01/18 456 456 448 456 1,800
2022/01/17 444 469 444 456 1,300
2022/01/14 440 440 439 439 2,400
2022/01/13 440 440 439 440 1,000
2022/01/12 438 444 433 434 2,600
2022/01/11 434 438 432 438 1,000
2022/01/07 435 440 424 432 1,100
2022/01/06 442 446 434 438 2,100
2022/01/05 450 450 440 449 1,300
2022/01/04 440 455 428 450 3,600

このページの先頭へ