2931 (株)ユーグレナの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	747	750	728	729	606,200	729
2023-11-30	761	761	744	746	682,500	746
2023-11-29	773	781	765	765	299,500	765
2023-11-28	771	772	764	768	238,800	768
2023-11-27	775	783	765	770	365,600	770
2023-11-24	795	795	776	777	472,900	777
2023-11-22	785	799	783	795	363,400	795
2023-11-21	791	795	783	789	572,100	789
2023-11-20	773	786	762	783	555,600	783
2023-11-17	755	776	751	774	665,800	774
2023-11-16	771	775	758	758	343,800	758
2023-11-15	796	796	771	779	561,300	779
2023-11-14	765	802	764	791	1,511,100	791
2023-11-13	750	755	748	753	402,200	753
2023-11-10	745	750	738	748	295,800	748
2023-11-09	749	754	740	753	253,000	753
2023-11-08	751	757	743	749	271,700	749
2023-11-07	759	760	744	747	326,400	747
2023-11-06	759	763	753	762	409,500	762
2023-11-02	744	751	743	749	319,000	749
2023-11-01	740	742	731	738	461,400	738
2023-10-31	716	729	712	729	410,200	729
2023-10-30	720	722	710	715	401,800	715
2023-10-27	724	729	720	729	299,400	729
2023-10-26	719	730	717	723	363,200	723
2023-10-25	731	734	722	728	298,700	728
2023-10-24	712	728	705	725	565,100	725
2023-10-23	727	728	710	714	562,200	714
2023-10-20	725	732	721	729	410,000	729
2023-10-19	730	735	726	726	394,000	726
2023-10-18	745	746	731	741	414,500	741
2023-10-17	747	751	739	744	345,700	744
2023-10-16	750	757	736	737	472,600	737
2023-10-13	750	755	745	753	376,700	753
2023-10-12	752	766	748	762	349,100	762
2023-10-11	771	774	759	760	447,400	760
2023-10-10	765	777	763	771	540,200	771
2023-10-06	744	756	744	753	492,500	753
2023-10-05	723	750	720	744	961,600	744
2023-10-04	730	737	723	724	1,084,200	724
2023-10-03	768	773	741	742	1,184,000	742
2023-10-02	799	800	771	771	730,600	771
2023-09-29	790	798	790	797	413,900	797
2023-09-28	783	791	781	788	394,300	788
2023-09-27	780	789	776	788	578,900	788
2023-09-26	793	793	785	786	287,600	786
2023-09-25	784	795	784	793	396,600	793
2023-09-22	772	787	767	782	809,500	782
2023-09-21	792	796	776	777	855,200	777
2023-09-20	805	809	793	793	794,600	793
2023-09-19	818	819	808	810	500,000	810
2023-09-15	825	827	818	818	631,100	818
2023-09-14	833	834	819	822	459,600	822
2023-09-13	824	831	824	829	323,100	829
2023-09-12	817	829	817	826	307,300	826
2023-09-11	829	829	810	817	497,700	817
2023-09-08	838	840	827	831	452,200	831
2023-09-07	847	847	834	838	444,700	838
2023-09-06	840	851	832	848	680,700	848
2023-09-05	831	838	827	833	443,600	833
2023-09-04	810	830	809	828	862,200	828
2023-09-01	804	806	796	805	623,400	805
2023-08-31	808	812	802	806	417,900	806
2023-08-30	810	819	805	810	471,500	810
2023-08-29	798	810	798	810	496,200	810
2023-08-28	800	803	791	795	516,500	795
2023-08-25	785	807	785	797	561,300	797
2023-08-24	800	807	789	794	535,200	794
2023-08-23	773	800	773	799	743,100	799
2023-08-22	783	783	768	773	658,300	773
2023-08-21	771	791	770	785	635,600	785
2023-08-18	785	788	768	773	1,185,800	773
2023-08-17	800	806	791	792	1,054,700	792
2023-08-16	851	851	803	803	1,976,500	803
2023-08-15	862	871	853	856	959,100	856
2023-08-14	867	869	856	856	569,000	856
2023-08-10	861	870	851	868	486,200	868
2023-08-09	857	862	851	859	401,900	859
2023-08-08	865	867	856	858	390,900	858
2023-08-07	855	867	851	861	655,400	861
2023-08-04	861	864	853	857	647,600	857
2023-08-03	870	870	862	864	696,400	864
2023-08-02	871	878	869	875	414,200	875
2023-08-01	880	881	875	876	403,200	876
2023-07-31	885	885	877	880	469,100	880
2023-07-28	873	878	862	878	1,372,000	878
2023-07-27	889	889	875	880	885,300	880
2023-07-26	891	895	887	888	372,500	888
2023-07-25	890	895	888	891	256,900	891
2023-07-24	895	899	888	890	514,800	890
2023-07-21	897	897	887	890	505,700	890
2023-07-20	900	909	896	896	708,200	896
2023-07-19	897	900	894	899	363,600	899
2023-07-18	897	897	888	892	469,800	892
2023-07-14	895	900	892	896	397,100	896
2023-07-13	895	900	894	895	327,600	895
2023-07-12	895	900	890	895	400,400	895
2023-07-11	894	905	892	895	918,800	895
2023-07-10	885	892	883	889	794,100	889
2023-07-07	875	886	872	881	577,000	881
2023-07-06	879	883	869	875	854,800	875
2023-07-05	876	885	873	884	539,900	884
2023-07-04	887	890	877	877	1,032,800	877
2023-07-03	891	892	885	890	477,000	890
2023-06-30	887	891	884	890	588,700	890
2023-06-29	893	897	884	887	653,700	887
2023-06-28	886	892	883	891	623,100	891
2023-06-27	885	889	877	884	813,800	884
2023-06-26	893	894	884	888	534,400	888
2023-06-23	903	907	884	893	827,400	893
2023-06-22	910	917	897	898	655,000	898
2023-06-21	906	921	906	910	605,700	910
2023-06-20	911	915	904	909	498,600	909
2023-06-19	921	928	912	913	793,100	913
2023-06-16	892	919	891	914	1,427,000	914
2023-06-15	895	896	884	889	786,900	889
2023-06-14	904	911	895	897	727,600	897
2023-06-13	925	926	902	902	884,200	902
2023-06-12	911	923	910	921	947,500	921
2023-06-09	910	920	897	909	1,124,900	909
2023-06-08	901	915	896	902	899,700	902
2023-06-07	905	926	900	903	1,526,900	903
2023-06-06	895	896	886	895	484,100	895
2023-06-05	908	908	892	898	546,500	898
2023-06-02	894	900	890	897	411,000	897
2023-06-01	886	896	879	892	593,000	892
2023-05-31	904	908	887	892	949,900	892
2023-05-30	916	916	899	910	792,100	910
2023-05-29	908	921	897	916	1,552,300	916
2023-05-26	902	912	890	893	2,403,000	893
2023-05-25	860	863	853	857	455,800	857
2023-05-24	856	865	856	862	343,100	862
2023-05-23	879	879	858	858	757,100	858
2023-05-22	879	879	868	874	445,300	874
2023-05-19	870	880	869	878	426,500	878
2023-05-18	875	877	869	870	499,300	870
2023-05-17	891	891	870	870	944,600	870
2023-05-16	895	909	892	893	786,400	893
2023-05-15	891	896	885	892	642,600	892
2023-05-12	892	900	888	895	506,400	895
2023-05-11	888	895	885	893	356,500	893
2023-05-10	895	900	890	891	414,300	891
2023-05-09	890	898	889	893	562,500	893
2023-05-08	887	892	882	884	395,900	884
2023-05-02	892	892	882	888	330,100	888
2023-05-01	890	894	886	890	455,400	890
2023-04-28	884	888	879	887	376,800	887
2023-04-27	870	880	866	876	447,000	876
2023-04-26	885	887	870	870	909,900	870
2023-04-25	891	903	887	890	436,400	890
2023-04-24	900	905	889	890	558,300	890
2023-04-21	889	898	887	890	447,400	890
2023-04-20	886	899	885	890	417,700	890
2023-04-19	898	901	886	894	819,200	894
2023-04-18	906	906	897	903	411,100	903
2023-04-17	913	913	899	903	454,200	903
2023-04-14	914	914	902	910	482,600	910
2023-04-13	895	906	887	905	671,700	905
2023-04-12	906	906	898	898	698,200	898
2023-04-11	910	914	905	906	340,600	906
2023-04-10	905	911	898	905	341,800	905
2023-04-07	911	917	896	901	707,400	901
2023-04-06	914	923	908	913	562,300	913
2023-04-05	935	941	924	925	396,500	925
2023-04-04	960	960	934	937	565,300	937
2023-04-03	956	966	947	956	641,600	956
2023-03-31	949	952	938	939	452,900	939
2023-03-30	943	945	934	942	378,300	942
2023-03-29	925	943	925	943	783,500	943
2023-03-28	937	937	918	924	517,800	924
2023-03-27	913	937	912	931	698,500	931
2023-03-24	915	916	897	906	450,400	906
2023-03-23	906	917	896	916	644,500	916
2023-03-22	918	932	906	912	697,700	912
2023-03-20	915	918	888	894	756,800	894
2023-03-17	893	916	893	916	573,000	916
2023-03-16	904	905	883	886	1,059,800	886
2023-03-15	923	932	917	919	569,500	919
2023-03-14	931	933	914	916	846,900	916
2023-03-13	936	947	927	946	491,200	946
2023-03-10	958	965	947	949	667,800	949
2023-03-09	963	968	955	964	508,700	964
2023-03-08	959	963	952	958	453,200	958
2023-03-07	949	967	948	959	748,900	959
2023-03-06	941	947	937	943	464,600	943
2023-03-03	929	938	926	936	600,700	936
2023-03-02	933	934	917	921	610,600	921
2023-03-01	948	948	921	925	977,500	925
2023-02-28	959	962	947	951	595,700	951
2023-02-27	946	951	932	946	653,000	946
2023-02-24	942	946	930	946	457,100	946
2023-02-22	950	956	935	937	807,700	937
2023-02-21	960	974	956	957	754,300	957
2023-02-20	959	960	946	958	634,200	958
2023-02-17	960	968	955	955	694,900	955
2023-02-16	980	981	964	971	660,500	971
2023-02-15	984	984	958	966	1,054,300	966
2023-02-14	982	1,006	979	985	845,300	985
2023-02-13	997	998	976	991	720,600	991
2023-02-10	990	995	985	994	479,000	994
2023-02-09	1,000	1,003	991	994	470,900	994
2023-02-08	997	1,007	996	1,006	423,400	1,006
2023-02-07	1,011	1,019	996	998	553,600	998
2023-02-06	1,011	1,012	996	1,005	704,300	1,005
2023-02-03	1,013	1,022	1,003	1,006	711,300	1,006
2023-02-02	1,054	1,058	1,021	1,022	1,386,800	1,022
2023-02-01	1,004	1,043	1,003	1,040	2,199,300	1,040
2023-01-31	979	1,000	978	999	700,100	999
2023-01-30	985	992	976	983	615,600	983
2023-01-27	990	993	980	990	900,400	990
2023-01-26	1,010	1,031	995	995	1,196,600	995
2023-01-25	1,010	1,011	993	999	817,100	999
2023-01-24	995	1,012	984	1,009	1,142,400	1,009
2023-01-23	995	1,033	987	989	2,406,300	989
2023-01-20	1,019	1,034	983	998	8,369,900	998
2023-01-19	925	946	919	940	623,200	940
2023-01-18	921	935	915	935	718,100	935
2023-01-17	929	936	919	921	509,800	921
2023-01-16	935	948	925	925	511,100	925
2023-01-13	950	953	936	939	674,500	939
2023-01-12	951	954	930	945	701,600	945
2023-01-11	946	966	946	954	634,700	954
2023-01-10	937	950	932	937	417,100	937
2023-01-06	928	945	925	941	549,000	941
2023-01-05	939	948	926	927	691,800	927
2023-01-04	971	977	941	941	875,900	941

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

2931 (株)ユーグレナ の時系列データ [2023年度]

2931 (株)ユーグレナの時系列データ [2023年度]