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 |
|---|---|---|---|---|---|
| 2024/12/30 | 493 | 504 | 493 | 501 | 13,700 |
| 2024/12/27 | 491 | 501 | 491 | 493 | 17,600 |
| 2024/12/26 | 493 | 497 | 490 | 490 | 17,400 |
| 2024/12/25 | 506 | 506 | 495 | 497 | 18,000 |
| 2024/12/24 | 512 | 516 | 504 | 505 | 12,000 |
| 2024/12/23 | 511 | 525 | 511 | 512 | 12,100 |
| 2024/12/20 | 511 | 525 | 510 | 514 | 15,200 |
| 2024/12/19 | 509 | 520 | 505 | 513 | 23,500 |
| 2024/12/18 | 504 | 509 | 500 | 507 | 25,600 |
| 2024/12/17 | 505 | 512 | 500 | 506 | 23,500 |
| 2024/12/16 | 511 | 520 | 503 | 503 | 20,000 |
| 2024/12/13 | 519 | 523 | 510 | 510 | 30,800 |
| 2024/12/12 | 520 | 544 | 506 | 520 | 96,100 |
| 2024/12/11 | 545 | 549 | 518 | 520 | 101,700 |
| 2024/12/10 | 556 | 577 | 541 | 545 | 123,200 |
| 2024/12/09 | 574 | 595 | 553 | 553 | 281,000 |
| 2024/12/06 | 620 | 623 | 620 | 620 | 240,200 |
| 2024/12/05 | 672 | 770 | 672 | 770 | 938,200 |
| 2024/12/04 | 666 | 731 | 631 | 670 | 494,300 |
| 2024/12/03 | 731 | 761 | 667 | 761 | 590,200 |
| 2024/12/02 | 571 | 661 | 563 | 661 | 232,600 |
| 2024/11/29 | 489 | 561 | 487 | 561 | 298,400 |
| 2024/11/28 | 484 | 492 | 481 | 481 | 3,500 |
| 2024/11/27 | 485 | 485 | 480 | 480 | 800 |
| 2024/11/26 | 480 | 489 | 480 | 488 | 2,800 |
| 2024/11/25 | 483 | 483 | 481 | 481 | 900 |
| 2024/11/22 | 477 | 482 | 477 | 481 | 900 |
| 2024/11/21 | 481 | 481 | 478 | 478 | 2,200 |
| 2024/11/20 | 488 | 489 | 484 | 489 | 600 |
| 2024/11/19 | 491 | 491 | 477 | 490 | 1,100 |
| 2024/11/18 | 491 | 495 | 490 | 491 | 1,700 |
| 2024/11/15 | 495 | 495 | 491 | 491 | 400 |
| 2024/11/14 | 495 | 495 | 491 | 491 | 400 |
| 2024/11/13 | 492 | 499 | 492 | 499 | 1,000 |
| 2024/11/12 | 497 | 497 | 493 | 493 | 1,400 |
| 2024/11/11 | 497 | 497 | 494 | 496 | 2,000 |
| 2024/11/08 | 505 | 505 | 497 | 497 | 5,100 |
| 2024/11/07 | 512 | 512 | 489 | 505 | 8,800 |
| 2024/11/06 | 518 | 527 | 515 | 518 | 9,400 |
| 2024/11/05 | 499 | 512 | 499 | 512 | 6,100 |
| 2024/11/01 | 493 | 498 | 492 | 498 | 1,900 |
| 2024/10/31 | 492 | 492 | 492 | 492 | 100 |
| 2024/10/30 | 472 | 488 | 472 | 488 | 2,000 |
| 2024/10/29 | 472 | 480 | 472 | 472 | 800 |
| 2024/10/28 | 472 | 485 | 472 | 480 | 6,400 |
| 2024/10/25 | 465 | 468 | 446 | 468 | 1,600 |
| 2024/10/24 | 478 | 478 | 470 | 470 | 700 |
| 2024/10/23 | 470 | 478 | 469 | 478 | 1,000 |
| 2024/10/22 | 488 | 488 | 473 | 473 | 1,700 |
| 2024/10/21 | 488 | 488 | 488 | 488 | 300 |
| 2024/10/18 | 488 | 488 | 488 | 488 | 200 |
| 2024/10/17 | 485 | 489 | 481 | 488 | 900 |
| 2024/10/16 | 486 | 491 | 485 | 485 | 1,000 |
| 2024/10/15 | 485 | 500 | 485 | 489 | 2,100 |
| 2024/10/11 | 485 | 490 | 484 | 485 | 4,100 |
| 2024/10/10 | 490 | 490 | 485 | 485 | 2,700 |
| 2024/10/09 | 492 | 492 | 492 | 492 | 400 |
| 2024/10/08 | 496 | 496 | 481 | 495 | 1,800 |
| 2024/10/07 | 498 | 498 | 496 | 496 | 200 |
| 2024/10/04 | 510 | 510 | 500 | 500 | 200 |
| 2024/10/03 | 498 | 500 | 497 | 500 | 700 |
| 2024/10/02 | 499 | 499 | 499 | 499 | 100 |
| 2024/10/01 | 497 | 504 | 495 | 504 | 700 |
| 2024/09/30 | 500 | 500 | 495 | 499 | 900 |
| 2024/09/27 | 494 | 501 | 494 | 501 | 3,200 |
| 2024/09/26 | 508 | 508 | 502 | 507 | 2,200 |
| 2024/09/25 | 511 | 518 | 511 | 512 | 600 |
| 2024/09/24 | 512 | 517 | 511 | 512 | 3,500 |
| 2024/09/20 | 519 | 521 | 517 | 520 | 1,800 |
| 2024/09/19 | 521 | 524 | 519 | 519 | 1,200 |
| 2024/09/18 | 521 | 522 | 520 | 520 | 1,000 |
| 2024/09/17 | 521 | 522 | 520 | 521 | 900 |
| 2024/09/13 | 519 | 521 | 514 | 521 | 800 |
| 2024/09/12 | 529 | 529 | 513 | 513 | 500 |
| 2024/09/11 | 523 | 523 | 512 | 520 | 800 |
| 2024/09/10 | 517 | 523 | 513 | 523 | 1,300 |
| 2024/09/09 | 515 | 517 | 515 | 517 | 1,300 |
| 2024/09/06 | 513 | 520 | 513 | 513 | 900 |
| 2024/09/05 | 512 | 517 | 512 | 513 | 1,300 |
| 2024/09/04 | 513 | 519 | 511 | 512 | 3,000 |
| 2024/09/03 | 522 | 528 | 520 | 520 | 1,400 |
| 2024/09/02 | 537 | 537 | 520 | 535 | 2,600 |
| 2024/08/30 | 527 | 538 | 525 | 538 | 2,000 |
| 2024/08/29 | 518 | 535 | 517 | 520 | 2,900 |
| 2024/08/28 | 520 | 520 | 515 | 520 | 700 |
| 2024/08/27 | 517 | 524 | 510 | 520 | 2,100 |
| 2024/08/26 | 504 | 517 | 503 | 517 | 4,700 |
| 2024/08/23 | 494 | 496 | 494 | 496 | 1,000 |
| 2024/08/22 | 492 | 501 | 485 | 494 | 2,500 |
| 2024/08/21 | 491 | 495 | 491 | 495 | 200 |
| 2024/08/20 | 497 | 497 | 490 | 490 | 2,100 |
| 2024/08/19 | 491 | 493 | 484 | 487 | 1,000 |
| 2024/08/16 | 490 | 501 | 485 | 494 | 2,800 |
| 2024/08/15 | 494 | 497 | 486 | 488 | 1,900 |
| 2024/08/14 | 521 | 521 | 481 | 497 | 800 |
| 2024/08/13 | 471 | 485 | 471 | 485 | 3,200 |
| 2024/08/09 | 478 | 523 | 478 | 485 | 2,200 |
| 2024/08/08 | 463 | 472 | 463 | 472 | 4,300 |
| 2024/08/07 | 431 | 465 | 431 | 465 | 3,400 |
| 2024/08/06 | 430 | 458 | 430 | 449 | 3,300 |
| 2024/08/05 | 472 | 476 | 400 | 400 | 14,000 |
| 2024/08/02 | 491 | 507 | 480 | 480 | 17,600 |
| 2024/08/01 | 528 | 550 | 518 | 520 | 11,100 |
| 2024/07/31 | 518 | 533 | 518 | 524 | 2,900 |
| 2024/07/30 | 525 | 525 | 518 | 518 | 1,500 |
| 2024/07/29 | 530 | 530 | 521 | 525 | 4,400 |
| 2024/07/26 | 525 | 530 | 523 | 530 | 1,300 |
| 2024/07/25 | 528 | 540 | 515 | 525 | 7,300 |
| 2024/07/24 | 521 | 528 | 511 | 522 | 5,300 |
| 2024/07/23 | 509 | 517 | 509 | 517 | 2,600 |
| 2024/07/22 | 509 | 514 | 508 | 508 | 900 |
| 2024/07/19 | 506 | 510 | 504 | 509 | 4,000 |
| 2024/07/18 | 502 | 508 | 498 | 501 | 11,200 |
| 2024/07/17 | 497 | 497 | 494 | 494 | 1,700 |
| 2024/07/16 | 503 | 503 | 489 | 497 | 3,200 |
| 2024/07/12 | 490 | 504 | 488 | 503 | 3,400 |
| 2024/07/11 | 492 | 501 | 489 | 489 | 1,900 |
| 2024/07/10 | 495 | 498 | 491 | 491 | 1,200 |
| 2024/07/09 | 493 | 500 | 492 | 493 | 2,400 |
| 2024/07/08 | 497 | 497 | 493 | 493 | 1,700 |
| 2024/07/05 | 494 | 494 | 494 | 494 | 1,700 |
| 2024/07/04 | 498 | 500 | 497 | 497 | 300 |
| 2024/07/03 | 496 | 506 | 495 | 498 | 2,600 |
| 2024/07/02 | 497 | 497 | 495 | 496 | 700 |
| 2024/07/01 | 497 | 497 | 497 | 497 | 1,000 |
| 2024/06/28 | 500 | 501 | 500 | 500 | 1,900 |
| 2024/06/27 | 508 | 508 | 501 | 508 | 500 |
| 2024/06/26 | 509 | 509 | 509 | 509 | 100 |
| 2024/06/25 | 508 | 509 | 500 | 509 | 800 |
| 2024/06/24 | 503 | 503 | 501 | 502 | 1,100 |
| 2024/06/21 | 497 | 501 | 496 | 501 | 1,300 |
| 2024/06/19 | 499 | 499 | 497 | 497 | 700 |
| 2024/06/18 | 498 | 500 | 498 | 498 | 1,200 |
| 2024/06/17 | 498 | 504 | 498 | 500 | 700 |
| 2024/06/14 | 497 | 499 | 497 | 499 | 400 |
| 2024/06/13 | 498 | 499 | 496 | 496 | 700 |
| 2024/06/12 | 499 | 499 | 497 | 497 | 900 |
| 2024/06/11 | 498 | 502 | 498 | 498 | 1,300 |
| 2024/06/10 | 506 | 506 | 497 | 497 | 4,100 |
| 2024/06/07 | 505 | 506 | 505 | 506 | 200 |
| 2024/06/06 | 505 | 505 | 505 | 505 | 300 |
| 2024/06/05 | 503 | 505 | 502 | 505 | 400 |
| 2024/06/04 | 500 | 504 | 499 | 503 | 2,700 |
| 2024/06/03 | 503 | 505 | 501 | 501 | 1,400 |
| 2024/05/31 | 499 | 507 | 499 | 499 | 3,900 |
| 2024/05/30 | 494 | 497 | 493 | 497 | 1,200 |
| 2024/05/29 | 514 | 514 | 495 | 498 | 3,700 |
| 2024/05/28 | 514 | 514 | 505 | 514 | 1,600 |
| 2024/05/27 | 519 | 519 | 516 | 516 | 1,700 |
| 2024/05/24 | 526 | 528 | 523 | 523 | 1,300 |
| 2024/05/23 | 531 | 531 | 527 | 527 | 1,200 |
| 2024/05/22 | 539 | 539 | 530 | 536 | 1,200 |
| 2024/05/21 | 529 | 537 | 529 | 535 | 3,900 |
| 2024/05/20 | 531 | 531 | 515 | 519 | 4,500 |
| 2024/05/17 | 532 | 533 | 525 | 531 | 3,700 |
| 2024/05/16 | 538 | 540 | 533 | 535 | 3,800 |
| 2024/05/15 | 550 | 550 | 537 | 547 | 6,300 |
| 2024/05/14 | 558 | 562 | 544 | 550 | 7,400 |
| 2024/05/13 | 548 | 553 | 541 | 550 | 8,100 |
| 2024/05/10 | 545 | 555 | 545 | 548 | 4,500 |
| 2024/05/09 | 555 | 558 | 545 | 545 | 14,500 |
| 2024/05/08 | 574 | 574 | 550 | 555 | 24,200 |
| 2024/05/07 | 585 | 606 | 545 | 574 | 100,000 |
| 2024/05/02 | 540 | 540 | 533 | 540 | 2,600 |
| 2024/05/01 | 537 | 540 | 532 | 536 | 6,000 |
| 2024/04/30 | 534 | 537 | 530 | 537 | 2,700 |
| 2024/04/26 | 529 | 534 | 522 | 534 | 4,000 |
| 2024/04/25 | 524 | 529 | 524 | 529 | 3,800 |
| 2024/04/24 | 519 | 525 | 519 | 524 | 2,000 |
| 2024/04/23 | 515 | 515 | 515 | 515 | 500 |
| 2024/04/22 | 512 | 518 | 512 | 515 | 2,300 |
| 2024/04/19 | 513 | 520 | 511 | 511 | 3,500 |
| 2024/04/18 | 516 | 519 | 512 | 517 | 3,300 |
| 2024/04/17 | 508 | 510 | 506 | 506 | 900 |
| 2024/04/16 | 511 | 517 | 507 | 508 | 1,300 |
| 2024/04/15 | 508 | 510 | 508 | 508 | 1,700 |
| 2024/04/12 | 506 | 510 | 506 | 509 | 600 |
| 2024/04/11 | 519 | 519 | 504 | 504 | 2,500 |
| 2024/04/10 | 513 | 513 | 511 | 511 | 200 |
| 2024/04/09 | 506 | 513 | 506 | 513 | 1,200 |
| 2024/04/08 | 506 | 506 | 502 | 506 | 2,100 |
| 2024/04/05 | 509 | 509 | 507 | 507 | 1,600 |
| 2024/04/04 | 515 | 521 | 508 | 514 | 3,700 |
| 2024/04/03 | 520 | 524 | 514 | 515 | 2,000 |
| 2024/04/02 | 522 | 526 | 522 | 526 | 1,100 |
| 2024/04/01 | 526 | 529 | 522 | 522 | 2,400 |
| 2024/03/29 | 534 | 534 | 526 | 526 | 700 |
| 2024/03/28 | 520 | 522 | 520 | 522 | 1,500 |
| 2024/03/27 | 520 | 528 | 520 | 520 | 700 |
| 2024/03/26 | 529 | 529 | 520 | 520 | 1,600 |
| 2024/03/25 | 527 | 532 | 521 | 529 | 2,600 |
| 2024/03/22 | 528 | 528 | 528 | 528 | 500 |
| 2024/03/21 | 531 | 531 | 511 | 530 | 9,100 |
| 2024/03/19 | 532 | 533 | 525 | 531 | 1,200 |
| 2024/03/18 | 538 | 538 | 522 | 531 | 6,700 |
| 2024/03/15 | 524 | 530 | 517 | 528 | 7,100 |
| 2024/03/14 | 521 | 529 | 514 | 524 | 4,200 |
| 2024/03/13 | 531 | 538 | 516 | 521 | 8,300 |
| 2024/03/12 | 545 | 550 | 533 | 533 | 12,100 |
| 2024/03/11 | 511 | 540 | 506 | 535 | 12,500 |
| 2024/03/08 | 506 | 522 | 506 | 513 | 5,900 |
| 2024/03/07 | 490 | 506 | 490 | 506 | 6,600 |
| 2024/03/06 | 483 | 491 | 483 | 490 | 3,300 |
| 2024/03/05 | 483 | 489 | 483 | 489 | 2,200 |
| 2024/03/04 | 484 | 486 | 483 | 485 | 1,000 |
| 2024/03/01 | 491 | 491 | 481 | 481 | 4,900 |
| 2024/02/29 | 482 | 491 | 482 | 491 | 500 |
| 2024/02/28 | 482 | 485 | 479 | 482 | 1,600 |
| 2024/02/27 | 484 | 485 | 482 | 482 | 1,700 |
| 2024/02/26 | 485 | 488 | 483 | 487 | 2,300 |
| 2024/02/22 | 484 | 486 | 478 | 485 | 2,200 |
| 2024/02/21 | 486 | 488 | 485 | 485 | 1,100 |
| 2024/02/20 | 489 | 493 | 482 | 486 | 3,200 |
| 2024/02/19 | 488 | 497 | 468 | 489 | 10,400 |
| 2024/02/16 | 487 | 494 | 487 | 492 | 2,800 |
| 2024/02/15 | 495 | 495 | 487 | 487 | 5,600 |
| 2024/02/14 | 497 | 509 | 495 | 498 | 5,100 |
| 2024/02/13 | 504 | 504 | 495 | 498 | 5,200 |
| 2024/02/09 | 505 | 510 | 505 | 508 | 500 |
| 2024/02/08 | 521 | 521 | 505 | 505 | 3,700 |
| 2024/02/07 | 520 | 523 | 520 | 521 | 1,200 |
| 2024/02/06 | 516 | 516 | 516 | 516 | 700 |
| 2024/02/05 | 525 | 525 | 515 | 515 | 1,500 |
| 2024/02/02 | 524 | 524 | 506 | 513 | 4,900 |
| 2024/02/01 | 538 | 538 | 516 | 524 | 10,400 |
| 2024/01/31 | 535 | 550 | 531 | 550 | 10,400 |
| 2024/01/30 | 537 | 538 | 525 | 535 | 2,000 |
| 2024/01/29 | 529 | 540 | 529 | 540 | 5,600 |
| 2024/01/26 | 535 | 535 | 514 | 530 | 6,800 |
| 2024/01/25 | 502 | 535 | 502 | 535 | 21,600 |
| 2024/01/24 | 489 | 503 | 488 | 502 | 25,300 |
| 2024/01/23 | 490 | 495 | 487 | 492 | 4,700 |
| 2024/01/22 | 488 | 496 | 485 | 485 | 9,200 |
| 2024/01/19 | 490 | 497 | 485 | 487 | 6,600 |
| 2024/01/18 | 487 | 490 | 479 | 489 | 6,800 |
| 2024/01/17 | 488 | 490 | 480 | 487 | 8,300 |
| 2024/01/16 | 488 | 494 | 485 | 489 | 4,200 |
| 2024/01/15 | 497 | 497 | 486 | 489 | 12,000 |
| 2024/01/12 | 493 | 496 | 490 | 496 | 2,300 |
| 2024/01/11 | 504 | 504 | 488 | 493 | 17,600 |
| 2024/01/10 | 505 | 505 | 498 | 504 | 7,500 |
| 2024/01/09 | 511 | 511 | 500 | 500 | 9,100 |
| 2024/01/05 | 506 | 510 | 500 | 505 | 9,100 |
| 2024/01/04 | 503 | 514 | 495 | 502 | 25,500 |