2931 (株)ユーグレナ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-17533542530530599,500530
2024-05-16537544528541634,000541
2024-05-155585605375411,187,200541
2024-05-145775775455461,905,200546
2024-05-13507525503525952,300525
2024-05-10517520507508669,000508
2024-05-09517519509517722,900517
2024-05-08521526507507722,900507
2024-05-07520529520524530,200524
2024-05-02524526518521424,400521
2024-05-01520531519526489,100526
2024-04-30525528517520719,900520
2024-04-26506527500524986,900524
2024-04-25505512505508535,300508
2024-04-24520522504507768,500507
2024-04-235075255005151,302,000515
2024-04-22515517504505975,100505
2024-04-19522524510510928,300510
2024-04-18529537524526837,300526
2024-04-17528533518518839,500518
2024-04-16528533526532694,700532
2024-04-15534541529529962,700529
2024-04-12544553543545666,100545
2024-04-11543549541547667,500547
2024-04-10553558543549927,700549
2024-04-095545665525551,143,800555
2024-04-085335515335461,422,900546
2024-04-055305445295331,111,700533
2024-04-045455475335361,483,100536
2024-04-035645675445441,873,600544
2024-04-026046055685711,818,200571
2024-04-016056205986051,085,200605
2024-03-29603612603606421,700606
2024-03-28609613604605419,600605
2024-03-27615615604605741,300605
2024-03-26618620611615406,200615
2024-03-25620630616618465,000618
2024-03-22627628618626462,300626
2024-03-21636641622625735,200625
2024-03-19617631614630536,500630
2024-03-18611627608620731,400620
2024-03-15600612600611543,500611
2024-03-14595606591604695,700604
2024-03-136036095925971,254,200597
2024-03-12600608591605681,800605
2024-03-11604609597603570,500603
2024-03-08601611600605575,300605
2024-03-07610615603604426,800604
2024-03-06607624606606767,100606
2024-03-05605613594611710,100611
2024-03-04606610599605713,700605
2024-03-01613620607608586,100608
2024-02-295946195896161,354,400616
2024-02-286046065935931,074,000593
2024-02-27603606595604946,100604
2024-02-266086105886031,972,800603
2024-02-22624625611615612,500615
2024-02-21628629613621823,700621
2024-02-20641647629631766,100631
2024-02-19632642628640740,500640
2024-02-166056436016401,234,600640
2024-02-156456466006021,907,900602
2024-02-146496506356411,186,900641
2024-02-13666672655658917,500658
2024-02-09646668646666795,900666
2024-02-08657661646651834,500651
2024-02-076736756576581,091,000658
2024-02-06687687673673651,300673
2024-02-05689691683687505,100687
2024-02-02691694689689280,800689
2024-02-01694695684691441,700691
2024-01-31694695689695335,400695
2024-01-30692698687692416,300692
2024-01-29691694686690350,600690
2024-01-26688691683683356,900683
2024-01-25683690680688384,100688
2024-01-24691695682686415,100686
2024-01-23694699689693576,400693
2024-01-22673691671689538,500689
2024-01-19675678670670586,900670
2024-01-18685694676676819,600676
2024-01-17693697686686603,700686
2024-01-16704708696696383,600696
2024-01-15695702689700557,400700
2024-01-12712714694698856,400698
2024-01-11718720708710637,700710
2024-01-10711715708709437,600709
2024-01-09695709694708669,300708
2024-01-05701702690690505,900690
2024-01-04697699683695871,000695

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