2931 (株)ユーグレナ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,0001,0019479523,339,300952
2021-07-291,0261,0321,0051,0071,218,5001,007
2021-07-281,0381,0401,0101,0171,451,5001,017
2021-07-271,0321,0521,0281,0471,643,9001,047
2021-07-261,0151,0381,0071,0321,847,4001,032
2021-07-219941,0299941,0062,129,8001,006
2021-07-209611,0109619952,334,000995
2021-07-199901,0099739762,151,600976
2021-07-161,0201,0319809823,527,500982
2021-07-151,0251,0461,0221,0321,784,3001,032
2021-07-141,0191,0531,0101,0332,428,2001,033
2021-07-131,0731,1031,0101,0246,361,2001,024
2021-07-121,0871,0921,0361,0735,005,9001,073
2021-07-091,0241,0801,0221,0784,975,3001,078
2021-07-081,0451,1081,0441,05410,816,7001,054
2021-07-079781,0259711,0183,857,5001,018
2021-07-069951,0069509885,511,400988
2021-07-059459759269702,882,200970
2021-07-029109329089321,531,100932
2021-07-01914916901912972,600912
2021-06-309229268969142,592,300914
2021-06-29878893875892688,300892
2021-06-28894895883884457,100884
2021-06-25890901887887690,600887
2021-06-249139148818811,089,300881
2021-06-23900913898913794,300913
2021-06-22882899879896781,000896
2021-06-218748818618741,178,900874
2021-06-189009108838891,585,300889
2021-06-178979088838861,173,600886
2021-06-169019148949051,078,900905
2021-06-158909048789021,018,500902
2021-06-148999008658861,107,200886
2021-06-118819048698851,996,200885
2021-06-108778848428782,233,600878
2021-06-09851868848852995,500852
2021-06-08841852837850706,700850
2021-06-078568608388461,380,300846
2021-06-04839842830834587,500834
2021-06-03820839814837797,700837
2021-06-02816824810820654,500820
2021-06-01834837817821709,200821
2021-05-31846848823825794,300825
2021-05-28859859843844877,200844
2021-05-278438538398481,298,400848
2021-05-26835840819833985,100833
2021-05-258698698348341,746,200834
2021-05-24885892866869699,300869
2021-05-21889892880884537,700884
2021-05-20874886873881511,600881
2021-05-19880888874879670,500879
2021-05-18872886865882749,000882
2021-05-178928948708711,122,800871
2021-05-14875880866877916,100877
2021-05-138608818568681,054,300868
2021-05-128879008628751,357,900875
2021-05-119199248888891,533,300889
2021-05-109169289119191,292,200919
2021-05-079239389059061,388,700906
2021-05-069239419219221,239,200922
2021-04-309579589119112,538,500911
2021-04-289479759479752,078,600975
2021-04-279669809559551,992,000955
2021-04-269509659459561,588,600956
2021-04-239499629399452,513,800945
2021-04-229319649319474,304,500947
2021-04-219189439159313,214,300931
2021-04-209519519089127,650,800912
2021-04-199901,0039589913,502,700991
2021-04-169841,0019659931,441,500993
2021-04-159951,0079769772,399,600977
2021-04-141,0501,0551,0151,0151,074,7001,015
2021-04-131,0481,0831,0371,0511,711,8001,051
2021-04-121,0101,0831,0031,0722,220,0001,072
2021-04-099671,0119599951,715,000995
2021-04-081,0011,0169739773,184,800977
2021-04-071,0681,0781,0581,071506,8001,071
2021-04-061,0901,0921,0681,072828,8001,072
2021-04-051,0881,0911,0621,091932,8001,091
2021-04-021,1131,1241,0691,0781,352,1001,078
2021-04-011,0781,0981,0601,0951,394,5001,095
2021-03-311,0481,0681,0321,0591,168,6001,059
2021-03-301,0791,0811,0381,0432,227,9001,043
2021-03-291,0601,0791,0161,0301,587,5001,030
2021-03-261,0441,0681,0331,062835,9001,062
2021-03-251,0141,0451,0141,045875,8001,045
2021-03-241,0301,0551,0121,0141,346,5001,014
2021-03-231,1031,1111,0391,0412,252,2001,041
2021-03-221,0971,1771,0811,1004,346,6001,100
2021-03-191,1111,1371,0851,0992,162,4001,099
2021-03-181,1241,1441,1071,1232,579,4001,123
2021-03-171,1741,1971,1061,1147,645,8001,114
2021-03-161,2271,2951,2111,26420,029,9001,264
2021-03-159721,0149641,0001,745,0001,000
2021-03-12940954925947595,600947
2021-03-11914930900930544,000930
2021-03-10930930908911445,700911
2021-03-09908930902925418,900925
2021-03-08935938902907523,600907
2021-03-05913932892932698,800932
2021-03-04910925901914615,100914
2021-03-03894928889913590,200913
2021-03-02900912883898660,400898
2021-03-01900905881897526,100897
2021-02-269099198848871,170,500887
2021-02-259599609129241,091,800924
2021-02-24998998955956923,800956
2021-02-221,0131,019980990892,400990
2021-02-191,0001,0279941,0091,416,3001,009
2021-02-189431,0109439952,001,600995
2021-02-179689809409431,109,400943
2021-02-169339888919791,795,100979
2021-02-159789819329501,135,000950
2021-02-129889889529821,022,800982
2021-02-109269959249901,881,300990
2021-02-09918937915926612,700926
2021-02-08905928904920647,300920
2021-02-05878910876909988,500909
2021-02-04883896873873313,400873
2021-02-03880893876881325,300881
2021-02-02857883842882579,600882
2021-02-01849859840855374,700855
2021-01-29887893852854697,900854
2021-01-28868888865881658,100881
2021-01-27888907887892548,000892
2021-01-26880902876885765,700885
2021-01-25850882849881841,500881
2021-01-22851857843845384,800845
2021-01-218538648468531,083,000853
2021-01-20835844828844571,000844
2021-01-19815835810831589,000831
2021-01-18819823805810386,500810
2021-01-15808827807823629,900823
2021-01-14801820800806528,600806
2021-01-13815833799799752,100799
2021-01-12807826805821806,700821
2021-01-08795810791807576,300807
2021-01-07786795783794498,900794
2021-01-06764782764782436,300782
2021-01-05762767755764370,400764
2021-01-04773773752762371,000762

分割・併合履歴 : [2013-09-26]1株→5株 [2013-03-27]1株→5株