9376 (株)ユーラシア旅行社の時系列データ [2023年度]

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

分割・併合履歴： [2014-03-27]1株→100株 [2005-03-28]1株→3株 [2004-03-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9376 (株)ユーラシア旅行社 の時系列データ [2023年度]

9376 (株)ユーラシア旅行社の時系列データ [2023年度]