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 |
---|---|---|---|---|---|
2023/12/29 | 484 | 505 | 481 | 489 | 18,600 |
2023/12/28 | 472 | 482 | 466 | 479 | 11,800 |
2023/12/27 | 471 | 472 | 462 | 464 | 3,500 |
2023/12/26 | 470 | 476 | 465 | 465 | 4,900 |
2023/12/25 | 476 | 476 | 461 | 462 | 3,800 |
2023/12/22 | 469 | 470 | 466 | 470 | 600 |
2023/12/21 | 466 | 466 | 466 | 466 | 1,300 |
2023/12/20 | 477 | 477 | 466 | 466 | 3,900 |
2023/12/19 | 491 | 491 | 467 | 477 | 3,100 |
2023/12/18 | 496 | 498 | 473 | 483 | 9,300 |
2023/12/15 | 480 | 495 | 480 | 494 | 11,200 |
2023/12/14 | 455 | 478 | 455 | 478 | 15,700 |
2023/12/13 | 456 | 458 | 455 | 456 | 1,400 |
2023/12/12 | 460 | 460 | 453 | 453 | 1,600 |
2023/12/11 | 459 | 459 | 449 | 457 | 8,200 |
2023/12/08 | 464 | 465 | 457 | 460 | 8,800 |
2023/12/07 | 453 | 456 | 447 | 456 | 2,900 |
2023/12/06 | 452 | 454 | 444 | 453 | 4,200 |
2023/12/05 | 460 | 460 | 440 | 452 | 13,300 |
2023/12/04 | 465 | 465 | 457 | 460 | 1,800 |
2023/12/01 | 467 | 467 | 454 | 465 | 3,500 |
2023/11/30 | 468 | 468 | 453 | 453 | 4,300 |
2023/11/29 | 455 | 473 | 454 | 468 | 9,900 |
2023/11/28 | 450 | 450 | 450 | 450 | 1,000 |
2023/11/27 | 454 | 455 | 449 | 450 | 2,200 |
2023/11/24 | 456 | 456 | 441 | 450 | 12,000 |
2023/11/22 | 462 | 462 | 462 | 462 | 500 |
2023/11/21 | 462 | 465 | 460 | 465 | 1,800 |
2023/11/20 | 457 | 467 | 457 | 462 | 2,100 |
2023/11/17 | 465 | 465 | 460 | 465 | 500 |
2023/11/16 | 462 | 465 | 462 | 465 | 400 |
2023/11/15 | 469 | 469 | 465 | 465 | 1,800 |
2023/11/14 | 460 | 470 | 460 | 470 | 3,800 |
2023/11/13 | 465 | 468 | 462 | 462 | 2,200 |
2023/11/10 | 470 | 471 | 461 | 465 | 1,600 |
2023/11/09 | 467 | 467 | 454 | 463 | 4,200 |
2023/11/08 | 459 | 483 | 457 | 459 | 17,000 |
2023/11/07 | 461 | 461 | 450 | 451 | 5,100 |
2023/11/06 | 453 | 460 | 446 | 459 | 6,200 |
2023/11/02 | 452 | 458 | 452 | 452 | 2,700 |
2023/11/01 | 450 | 451 | 445 | 451 | 3,500 |
2023/10/31 | 446 | 446 | 442 | 442 | 400 |
2023/10/30 | 442 | 446 | 442 | 446 | 200 |
2023/10/27 | 444 | 444 | 443 | 444 | 1,300 |
2023/10/26 | 439 | 440 | 437 | 437 | 1,600 |
2023/10/25 | 443 | 447 | 441 | 441 | 3,400 |
2023/10/24 | 441 | 443 | 441 | 443 | 1,100 |
2023/10/23 | 446 | 446 | 442 | 443 | 1,300 |
2023/10/20 | 446 | 446 | 446 | 446 | 400 |
2023/10/19 | 445 | 446 | 445 | 446 | 400 |
2023/10/18 | 445 | 445 | 445 | 445 | 200 |
2023/10/17 | 444 | 445 | 444 | 445 | 200 |
2023/10/16 | 442 | 447 | 442 | 444 | 3,000 |
2023/10/13 | 446 | 448 | 446 | 446 | 3,100 |
2023/10/12 | 443 | 443 | 443 | 443 | 700 |
2023/10/11 | 442 | 443 | 442 | 443 | 300 |
2023/10/10 | 443 | 445 | 438 | 438 | 700 |
2023/10/06 | 443 | 444 | 443 | 444 | 200 |
2023/10/05 | 443 | 443 | 443 | 443 | 100 |
2023/10/04 | 440 | 444 | 438 | 443 | 3,200 |
2023/10/03 | 442 | 442 | 441 | 441 | 1,400 |
2023/10/02 | 449 | 449 | 443 | 443 | 1,200 |
2023/09/29 | 444 | 447 | 444 | 447 | 400 |
2023/09/28 | 442 | 446 | 442 | 446 | 300 |
2023/09/27 | 447 | 449 | 440 | 440 | 7,300 |
2023/09/26 | 449 | 454 | 448 | 448 | 500 |
2023/09/25 | 449 | 449 | 449 | 449 | 200 |
2023/09/22 | 445 | 448 | 445 | 448 | 200 |
2023/09/21 | 446 | 446 | 445 | 445 | 1,300 |
2023/09/20 | 446 | 447 | 446 | 447 | 400 |
2023/09/19 | 450 | 450 | 440 | 445 | 8,400 |
2023/09/15 | 452 | 455 | 450 | 455 | 2,500 |
2023/09/14 | 455 | 455 | 451 | 451 | 1,500 |
2023/09/13 | 454 | 459 | 453 | 459 | 900 |
2023/09/12 | 457 | 457 | 457 | 457 | 200 |
2023/09/11 | 458 | 460 | 457 | 457 | 1,900 |
2023/09/08 | 457 | 463 | 457 | 463 | 6,500 |
2023/09/07 | 457 | 461 | 457 | 457 | 400 |
2023/09/06 | 458 | 463 | 452 | 463 | 4,200 |
2023/09/05 | 453 | 455 | 452 | 455 | 1,300 |
2023/09/04 | 456 | 459 | 453 | 453 | 1,000 |
2023/09/01 | 458 | 460 | 452 | 459 | 4,600 |
2023/08/31 | 456 | 460 | 456 | 459 | 800 |
2023/08/30 | 456 | 459 | 453 | 456 | 1,000 |
2023/08/29 | 454 | 454 | 453 | 453 | 300 |
2023/08/28 | 455 | 456 | 453 | 453 | 2,900 |
2023/08/25 | 457 | 457 | 457 | 457 | 200 |
2023/08/24 | 457 | 457 | 457 | 457 | 100 |
2023/08/23 | 458 | 458 | 456 | 457 | 800 |
2023/08/22 | 460 | 460 | 455 | 460 | 3,000 |
2023/08/21 | 462 | 463 | 460 | 462 | 3,800 |
2023/08/18 | 465 | 465 | 462 | 462 | 2,800 |
2023/08/17 | 468 | 469 | 465 | 469 | 1,700 |
2023/08/16 | 470 | 471 | 467 | 471 | 2,700 |
2023/08/15 | 467 | 470 | 461 | 470 | 5,900 |
2023/08/14 | 467 | 468 | 455 | 467 | 3,400 |
2023/08/10 | 458 | 464 | 453 | 462 | 5,700 |
2023/08/09 | 453 | 454 | 453 | 454 | 300 |
2023/08/08 | 454 | 455 | 453 | 453 | 1,000 |
2023/08/07 | 454 | 458 | 451 | 458 | 500 |
2023/08/04 | 454 | 454 | 451 | 451 | 400 |
2023/08/03 | 455 | 459 | 450 | 459 | 1,300 |
2023/08/02 | 460 | 460 | 453 | 453 | 1,000 |
2023/08/01 | 467 | 467 | 460 | 460 | 3,700 |
2023/07/31 | 466 | 466 | 452 | 466 | 1,500 |
2023/07/28 | 459 | 466 | 455 | 466 | 2,500 |
2023/07/27 | 461 | 465 | 452 | 458 | 2,400 |
2023/07/26 | 455 | 455 | 455 | 455 | 700 |
2023/07/24 | 449 | 450 | 449 | 450 | 500 |
2023/07/21 | 447 | 451 | 447 | 448 | 1,900 |
2023/07/20 | 455 | 455 | 455 | 455 | 200 |
2023/07/18 | 454 | 454 | 453 | 453 | 700 |
2023/07/14 | 454 | 454 | 451 | 454 | 600 |
2023/07/13 | 455 | 457 | 450 | 454 | 600 |
2023/07/12 | 457 | 457 | 450 | 450 | 2,400 |
2023/07/11 | 459 | 459 | 453 | 453 | 500 |
2023/07/10 | 461 | 461 | 451 | 451 | 500 |
2023/07/07 | 458 | 459 | 457 | 458 | 400 |
2023/07/06 | 458 | 458 | 452 | 452 | 300 |
2023/07/05 | 452 | 457 | 450 | 457 | 3,500 |
2023/07/04 | 460 | 460 | 455 | 455 | 400 |
2023/07/03 | 455 | 455 | 455 | 455 | 200 |
2023/06/30 | 461 | 461 | 454 | 454 | 200 |
2023/06/29 | 461 | 461 | 461 | 461 | 200 |
2023/06/28 | 457 | 461 | 455 | 461 | 800 |
2023/06/26 | 454 | 459 | 453 | 453 | 400 |
2023/06/23 | 455 | 460 | 454 | 454 | 800 |
2023/06/22 | 461 | 461 | 454 | 456 | 1,600 |
2023/06/21 | 457 | 461 | 457 | 461 | 3,300 |
2023/06/20 | 454 | 457 | 454 | 457 | 800 |
2023/06/19 | 453 | 456 | 453 | 454 | 800 |
2023/06/16 | 460 | 460 | 456 | 457 | 1,500 |
2023/06/15 | 456 | 457 | 456 | 457 | 400 |
2023/06/14 | 458 | 459 | 456 | 457 | 900 |
2023/06/13 | 459 | 460 | 459 | 460 | 2,600 |
2023/06/12 | 460 | 460 | 459 | 459 | 600 |
2023/06/09 | 460 | 461 | 460 | 460 | 600 |
2023/06/08 | 460 | 460 | 460 | 460 | 300 |
2023/06/07 | 462 | 462 | 460 | 460 | 1,000 |
2023/06/06 | 469 | 469 | 460 | 461 | 600 |
2023/06/05 | 462 | 469 | 462 | 469 | 600 |
2023/06/02 | 460 | 466 | 460 | 466 | 1,300 |
2023/06/01 | 459 | 462 | 459 | 459 | 1,900 |
2023/05/31 | 460 | 467 | 460 | 467 | 300 |
2023/05/30 | 471 | 471 | 462 | 468 | 1,500 |
2023/05/29 | 467 | 467 | 467 | 467 | 2,400 |
2023/05/26 | 464 | 468 | 461 | 462 | 2,000 |
2023/05/25 | 470 | 470 | 464 | 464 | 1,600 |
2023/05/24 | 467 | 470 | 460 | 470 | 4,500 |
2023/05/23 | 471 | 476 | 465 | 465 | 7,400 |
2023/05/22 | 474 | 474 | 471 | 471 | 1,100 |
2023/05/19 | 475 | 475 | 463 | 475 | 9,200 |
2023/05/18 | 478 | 480 | 473 | 474 | 5,100 |
2023/05/17 | 464 | 480 | 456 | 471 | 11,300 |
2023/05/16 | 452 | 464 | 442 | 464 | 11,800 |
2023/05/15 | 457 | 458 | 440 | 450 | 6,800 |
2023/05/12 | 464 | 464 | 461 | 461 | 2,300 |
2023/05/11 | 463 | 473 | 462 | 464 | 800 |
2023/05/10 | 470 | 470 | 462 | 466 | 2,000 |
2023/05/09 | 474 | 483 | 460 | 471 | 16,800 |
2023/05/08 | 486 | 496 | 486 | 496 | 14,700 |
2023/05/02 | 478 | 485 | 474 | 485 | 2,500 |
2023/05/01 | 474 | 478 | 474 | 478 | 3,200 |
2023/04/28 | 466 | 472 | 462 | 472 | 2,900 |
2023/04/26 | 469 | 476 | 469 | 476 | 400 |
2023/04/25 | 464 | 488 | 464 | 477 | 7,400 |
2023/04/24 | 465 | 477 | 464 | 467 | 3,100 |
2023/04/21 | 474 | 476 | 461 | 464 | 1,600 |
2023/04/20 | 472 | 477 | 463 | 477 | 3,300 |
2023/04/19 | 465 | 477 | 463 | 477 | 3,200 |
2023/04/18 | 471 | 472 | 469 | 470 | 3,500 |
2023/04/17 | 464 | 477 | 464 | 472 | 7,700 |
2023/04/14 | 449 | 466 | 447 | 466 | 1,600 |
2023/04/13 | 446 | 449 | 446 | 449 | 500 |
2023/04/12 | 450 | 450 | 439 | 446 | 1,000 |
2023/04/11 | 443 | 448 | 443 | 443 | 4,300 |
2023/04/10 | 450 | 450 | 450 | 450 | 1,600 |
2023/04/07 | 440 | 447 | 440 | 446 | 700 |
2023/04/06 | 435 | 446 | 435 | 441 | 1,700 |
2023/04/05 | 437 | 437 | 437 | 437 | 200 |
2023/04/04 | 447 | 447 | 441 | 444 | 800 |
2023/04/03 | 431 | 447 | 431 | 447 | 8,900 |
2023/03/31 | 443 | 451 | 443 | 447 | 300 |
2023/03/30 | 445 | 446 | 437 | 444 | 1,400 |
2023/03/29 | 452 | 452 | 449 | 449 | 1,800 |
2023/03/28 | 452 | 452 | 452 | 452 | 1,000 |
2023/03/27 | 446 | 446 | 445 | 445 | 200 |
2023/03/24 | 444 | 444 | 438 | 442 | 1,200 |
2023/03/22 | 447 | 449 | 446 | 449 | 300 |
2023/03/20 | 447 | 448 | 431 | 437 | 5,300 |
2023/03/17 | 443 | 450 | 443 | 450 | 1,000 |
2023/03/16 | 450 | 455 | 450 | 455 | 600 |
2023/03/15 | 447 | 450 | 447 | 450 | 300 |
2023/03/14 | 452 | 452 | 449 | 449 | 200 |
2023/03/13 | 460 | 460 | 458 | 458 | 300 |
2023/03/10 | 453 | 466 | 453 | 460 | 2,000 |
2023/03/09 | 461 | 469 | 460 | 467 | 2,500 |
2023/03/08 | 468 | 468 | 468 | 468 | 800 |
2023/03/07 | 466 | 466 | 457 | 466 | 3,700 |
2023/03/06 | 455 | 470 | 450 | 466 | 6,300 |
2023/03/03 | 449 | 452 | 449 | 449 | 1,300 |
2023/03/02 | 450 | 451 | 450 | 451 | 2,000 |
2023/03/01 | 445 | 451 | 445 | 449 | 500 |
2023/02/28 | 448 | 450 | 448 | 450 | 4,300 |
2023/02/27 | 455 | 456 | 452 | 454 | 1,600 |
2023/02/24 | 453 | 461 | 453 | 459 | 1,700 |
2023/02/22 | 452 | 452 | 452 | 452 | 300 |
2023/02/21 | 459 | 459 | 452 | 452 | 1,300 |
2023/02/20 | 453 | 459 | 451 | 451 | 2,500 |
2023/02/17 | 460 | 460 | 453 | 453 | 1,800 |
2023/02/16 | 461 | 461 | 453 | 458 | 1,600 |
2023/02/15 | 452 | 461 | 452 | 456 | 2,900 |
2023/02/14 | 458 | 458 | 453 | 453 | 600 |
2023/02/13 | 458 | 458 | 456 | 456 | 400 |
2023/02/10 | 456 | 458 | 454 | 458 | 800 |
2023/02/09 | 450 | 460 | 450 | 451 | 2,600 |
2023/02/08 | 450 | 450 | 450 | 450 | 500 |
2023/02/07 | 450 | 450 | 449 | 450 | 700 |
2023/02/06 | 451 | 460 | 450 | 450 | 4,100 |
2023/02/03 | 448 | 453 | 447 | 453 | 4,700 |
2023/02/02 | 439 | 447 | 439 | 446 | 1,800 |
2023/02/01 | 444 | 444 | 437 | 440 | 5,600 |
2023/01/31 | 448 | 448 | 440 | 448 | 1,300 |
2023/01/30 | 448 | 449 | 445 | 449 | 1,400 |
2023/01/27 | 445 | 447 | 445 | 445 | 500 |
2023/01/26 | 445 | 445 | 444 | 444 | 700 |
2023/01/25 | 441 | 446 | 441 | 446 | 700 |
2023/01/24 | 446 | 446 | 443 | 443 | 800 |
2023/01/23 | 443 | 447 | 438 | 444 | 5,600 |
2023/01/20 | 427 | 440 | 427 | 440 | 500 |
2023/01/19 | 430 | 435 | 426 | 435 | 700 |
2023/01/18 | 425 | 425 | 425 | 425 | 400 |
2023/01/16 | 427 | 427 | 420 | 423 | 4,000 |
2023/01/13 | 427 | 427 | 427 | 427 | 400 |
2023/01/12 | 435 | 435 | 426 | 426 | 3,700 |
2023/01/11 | 445 | 445 | 419 | 429 | 6,500 |
2023/01/10 | 441 | 441 | 440 | 440 | 1,200 |
2023/01/06 | 439 | 442 | 438 | 440 | 500 |
2023/01/05 | 441 | 442 | 438 | 442 | 800 |
2023/01/04 | 435 | 437 | 435 | 437 | 1,100 |