2931 (株)ユーグレナ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 477 | 481 | 453 | 465 | 1,174,000 | 465 |
| 2025-04-03 | 480 | 495 | 479 | 493 | 829,800 | 493 |
| 2025-04-02 | 513 | 517 | 494 | 495 | 683,800 | 495 |
| 2025-04-01 | 508 | 517 | 503 | 513 | 767,700 | 513 |
| 2025-03-31 | 513 | 514 | 501 | 506 | 848,700 | 506 |
| 2025-03-28 | 540 | 540 | 512 | 513 | 913,800 | 513 |
| 2025-03-27 | 533 | 540 | 527 | 539 | 855,700 | 539 |
| 2025-03-26 | 533 | 540 | 530 | 532 | 897,000 | 532 |
| 2025-03-25 | 525 | 531 | 523 | 530 | 409,900 | 530 |
| 2025-03-24 | 524 | 527 | 519 | 524 | 453,600 | 524 |
| 2025-03-21 | 531 | 532 | 520 | 524 | 822,900 | 524 |
| 2025-03-19 | 529 | 534 | 524 | 527 | 676,900 | 527 |
| 2025-03-18 | 525 | 532 | 522 | 525 | 833,300 | 525 |
| 2025-03-17 | 505 | 526 | 505 | 519 | 1,142,500 | 519 |
| 2025-03-14 | 495 | 508 | 493 | 502 | 1,272,300 | 502 |
| 2025-03-13 | 485 | 494 | 482 | 492 | 693,000 | 492 |
| 2025-03-12 | 472 | 484 | 470 | 484 | 710,300 | 484 |
| 2025-03-11 | 479 | 482 | 471 | 475 | 1,026,400 | 475 |
| 2025-03-10 | 487 | 493 | 482 | 485 | 1,172,100 | 485 |
| 2025-03-07 | 472 | 478 | 467 | 472 | 518,000 | 472 |
| 2025-03-06 | 476 | 484 | 473 | 477 | 528,100 | 477 |
| 2025-03-05 | 469 | 482 | 467 | 476 | 883,700 | 476 |
| 2025-03-04 | 485 | 485 | 470 | 471 | 855,900 | 471 |
| 2025-03-03 | 494 | 496 | 483 | 489 | 607,700 | 489 |
| 2025-02-28 | 502 | 510 | 487 | 487 | 1,059,600 | 487 |
| 2025-02-27 | 511 | 516 | 501 | 502 | 946,700 | 502 |
| 2025-02-26 | 485 | 524 | 485 | 520 | 2,522,600 | 520 |
| 2025-02-25 | 485 | 500 | 482 | 484 | 1,050,500 | 484 |
| 2025-02-21 | 479 | 494 | 477 | 488 | 1,239,800 | 488 |
| 2025-02-20 | 506 | 511 | 480 | 481 | 1,706,300 | 481 |
| 2025-02-19 | 505 | 508 | 485 | 508 | 1,885,100 | 508 |
| 2025-02-18 | 541 | 541 | 482 | 502 | 6,065,500 | 502 |
| 2025-02-17 | 485 | 511 | 485 | 511 | 6,217,300 | 511 |
| 2025-02-14 | 429 | 436 | 427 | 431 | 714,600 | 431 |
| 2025-02-13 | 427 | 433 | 420 | 430 | 902,000 | 430 |
| 2025-02-12 | 421 | 426 | 414 | 426 | 672,700 | 426 |
| 2025-02-10 | 414 | 422 | 413 | 419 | 461,600 | 419 |
| 2025-02-07 | 414 | 419 | 414 | 415 | 307,300 | 415 |
| 2025-02-06 | 412 | 420 | 409 | 416 | 495,700 | 416 |
| 2025-02-05 | 413 | 423 | 411 | 412 | 899,200 | 412 |
| 2025-02-04 | 413 | 413 | 402 | 412 | 1,254,200 | 412 |
| 2025-02-03 | 413 | 413 | 406 | 409 | 721,800 | 409 |
| 2025-01-31 | 418 | 424 | 413 | 415 | 794,000 | 415 |
| 2025-01-30 | 444 | 445 | 416 | 418 | 1,473,800 | 418 |
| 2025-01-29 | 444 | 453 | 444 | 446 | 770,500 | 446 |
| 2025-01-28 | 440 | 450 | 439 | 447 | 1,027,700 | 447 |
| 2025-01-27 | 434 | 443 | 429 | 442 | 733,800 | 442 |
| 2025-01-24 | 432 | 439 | 429 | 434 | 913,300 | 434 |
| 2025-01-23 | 432 | 435 | 423 | 432 | 1,342,100 | 432 |
| 2025-01-22 | 429 | 436 | 426 | 429 | 942,100 | 429 |
| 2025-01-21 | 425 | 431 | 417 | 427 | 1,503,000 | 427 |
| 2025-01-20 | 404 | 423 | 401 | 419 | 2,916,000 | 419 |
| 2025-01-17 | 393 | 394 | 381 | 393 | 2,378,000 | 393 |
| 2025-01-16 | 402 | 402 | 392 | 395 | 1,801,100 | 395 |
| 2025-01-15 | 403 | 405 | 396 | 397 | 882,800 | 397 |
| 2025-01-14 | 400 | 403 | 395 | 398 | 871,900 | 398 |
| 2025-01-10 | 397 | 408 | 397 | 400 | 640,700 | 400 |
| 2025-01-09 | 408 | 408 | 390 | 400 | 2,078,400 | 400 |
| 2025-01-08 | 420 | 423 | 413 | 413 | 629,200 | 413 |
| 2025-01-07 | 418 | 421 | 408 | 420 | 743,000 | 420 |
| 2025-01-06 | 415 | 415 | 405 | 410 | 689,600 | 410 |
分割・併合履歴 ： [2013-09-26]1株→5株 [2013-03-27]1株→5株