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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 458 | 459 | 449 | 453 | 1,023,600 | 453 |
| 2024-09-12 | 456 | 468 | 453 | 459 | 1,088,400 | 459 |
| 2024-09-11 | 475 | 477 | 446 | 450 | 2,039,300 | 450 |
| 2024-09-10 | 480 | 486 | 479 | 481 | 477,100 | 481 |
| 2024-09-09 | 485 | 487 | 469 | 477 | 1,336,300 | 477 |
| 2024-09-06 | 504 | 511 | 491 | 493 | 568,100 | 493 |
| 2024-09-05 | 493 | 505 | 490 | 500 | 591,200 | 500 |
| 2024-09-04 | 504 | 510 | 494 | 496 | 730,100 | 496 |
| 2024-09-03 | 494 | 514 | 494 | 514 | 1,175,300 | 514 |
| 2024-09-02 | 498 | 501 | 489 | 494 | 525,100 | 494 |
| 2024-08-30 | 488 | 497 | 486 | 497 | 624,000 | 497 |
| 2024-08-29 | 484 | 493 | 482 | 488 | 623,100 | 488 |
| 2024-08-28 | 502 | 503 | 485 | 485 | 1,528,300 | 485 |
| 2024-08-27 | 505 | 508 | 501 | 505 | 307,200 | 505 |
| 2024-08-26 | 509 | 511 | 501 | 503 | 496,500 | 503 |
| 2024-08-23 | 510 | 511 | 502 | 505 | 493,800 | 505 |
| 2024-08-22 | 508 | 515 | 506 | 509 | 325,900 | 509 |
| 2024-08-21 | 510 | 514 | 505 | 507 | 509,700 | 507 |
| 2024-08-20 | 503 | 526 | 502 | 516 | 943,600 | 516 |
| 2024-08-19 | 507 | 510 | 497 | 498 | 523,000 | 498 |
| 2024-08-16 | 500 | 515 | 499 | 510 | 904,900 | 510 |
| 2024-08-15 | 500 | 500 | 493 | 493 | 648,500 | 493 |
| 2024-08-14 | 500 | 501 | 493 | 501 | 586,700 | 501 |
| 2024-08-13 | 489 | 502 | 488 | 502 | 812,100 | 502 |
| 2024-08-09 | 490 | 506 | 479 | 486 | 1,365,600 | 486 |
| 2024-08-08 | 499 | 509 | 495 | 495 | 729,900 | 495 |
| 2024-08-07 | 494 | 514 | 490 | 504 | 1,149,300 | 504 |
| 2024-08-06 | 485 | 511 | 480 | 504 | 1,606,000 | 504 |
| 2024-08-05 | 464 | 503 | 451 | 469 | 2,748,500 | 469 |
| 2024-08-02 | 522 | 523 | 481 | 488 | 2,942,900 | 488 |
| 2024-08-01 | 550 | 550 | 530 | 536 | 825,700 | 536 |
| 2024-07-31 | 538 | 554 | 533 | 554 | 689,700 | 554 |
| 2024-07-30 | 565 | 568 | 544 | 544 | 1,047,200 | 544 |
| 2024-07-29 | 531 | 565 | 530 | 565 | 1,978,000 | 565 |
| 2024-07-26 | 524 | 562 | 520 | 525 | 2,624,200 | 525 |
| 2024-07-25 | 520 | 527 | 518 | 519 | 701,700 | 519 |
| 2024-07-24 | 535 | 538 | 526 | 526 | 623,700 | 526 |
| 2024-07-23 | 542 | 549 | 540 | 542 | 352,000 | 542 |
| 2024-07-22 | 548 | 554 | 532 | 539 | 558,600 | 539 |
| 2024-07-19 | 550 | 553 | 544 | 545 | 430,400 | 545 |
| 2024-07-18 | 550 | 561 | 547 | 555 | 1,135,300 | 555 |
| 2024-07-17 | 535 | 553 | 533 | 553 | 1,097,500 | 553 |
| 2024-07-16 | 544 | 544 | 528 | 529 | 690,500 | 529 |
| 2024-07-12 | 526 | 544 | 525 | 541 | 1,645,700 | 541 |
| 2024-07-11 | 516 | 530 | 516 | 523 | 1,258,600 | 523 |
| 2024-07-10 | 521 | 524 | 509 | 512 | 1,484,500 | 512 |
| 2024-07-09 | 516 | 531 | 513 | 524 | 1,531,100 | 524 |
| 2024-07-08 | 550 | 551 | 520 | 521 | 3,619,500 | 521 |
| 2024-07-05 | 563 | 581 | 545 | 557 | 13,192,900 | 557 |
| 2024-07-04 | 503 | 515 | 500 | 508 | 1,062,500 | 508 |
| 2024-07-03 | 524 | 526 | 505 | 505 | 1,660,700 | 505 |
| 2024-07-02 | 530 | 533 | 521 | 523 | 749,400 | 523 |
| 2024-07-01 | 541 | 543 | 531 | 534 | 409,200 | 534 |
| 2024-06-28 | 555 | 555 | 541 | 541 | 528,400 | 541 |
| 2024-06-27 | 550 | 558 | 547 | 551 | 430,000 | 551 |
| 2024-06-26 | 545 | 557 | 542 | 554 | 533,800 | 554 |
| 2024-06-25 | 533 | 552 | 532 | 551 | 881,500 | 551 |
| 2024-06-24 | 530 | 539 | 528 | 530 | 521,300 | 530 |
| 2024-06-21 | 521 | 527 | 520 | 523 | 1,504,000 | 523 |
| 2024-06-20 | 530 | 535 | 519 | 519 | 671,500 | 519 |
| 2024-06-19 | 535 | 538 | 530 | 534 | 254,600 | 534 |
| 2024-06-18 | 546 | 553 | 537 | 538 | 359,100 | 538 |
| 2024-06-17 | 543 | 548 | 531 | 544 | 497,600 | 544 |
| 2024-06-14 | 518 | 543 | 518 | 543 | 709,900 | 543 |
| 2024-06-13 | 531 | 533 | 524 | 528 | 438,100 | 528 |
| 2024-06-12 | 535 | 543 | 531 | 534 | 470,400 | 534 |
| 2024-06-11 | 546 | 551 | 530 | 534 | 698,200 | 534 |
| 2024-06-10 | 522 | 553 | 517 | 551 | 889,400 | 551 |
| 2024-06-07 | 516 | 525 | 514 | 517 | 539,200 | 517 |
| 2024-06-06 | 533 | 534 | 513 | 518 | 1,002,800 | 518 |
| 2024-06-05 | 552 | 554 | 535 | 535 | 722,800 | 535 |
| 2024-06-04 | 555 | 559 | 546 | 555 | 526,700 | 555 |
| 2024-06-03 | 542 | 556 | 536 | 555 | 589,000 | 555 |
| 2024-05-31 | 545 | 550 | 540 | 540 | 559,500 | 540 |
| 2024-05-30 | 539 | 549 | 537 | 546 | 384,700 | 546 |
| 2024-05-29 | 552 | 557 | 542 | 545 | 472,800 | 545 |
| 2024-05-28 | 566 | 570 | 550 | 551 | 860,600 | 551 |
| 2024-05-27 | 535 | 562 | 533 | 562 | 859,300 | 562 |
| 2024-05-24 | 516 | 535 | 513 | 532 | 764,100 | 532 |
| 2024-05-23 | 528 | 535 | 523 | 526 | 620,300 | 526 |
| 2024-05-22 | 549 | 554 | 529 | 530 | 770,800 | 530 |
| 2024-05-21 | 543 | 557 | 543 | 555 | 604,300 | 555 |
| 2024-05-20 | 531 | 552 | 530 | 540 | 772,800 | 540 |
| 2024-05-17 | 533 | 542 | 530 | 530 | 599,500 | 530 |
| 2024-05-16 | 537 | 544 | 528 | 541 | 634,000 | 541 |
| 2024-05-15 | 558 | 560 | 537 | 541 | 1,187,200 | 541 |
| 2024-05-14 | 577 | 577 | 545 | 546 | 1,905,200 | 546 |
| 2024-05-13 | 507 | 525 | 503 | 525 | 952,300 | 525 |
| 2024-05-10 | 517 | 520 | 507 | 508 | 669,000 | 508 |
| 2024-05-09 | 517 | 519 | 509 | 517 | 722,900 | 517 |
| 2024-05-08 | 521 | 526 | 507 | 507 | 722,900 | 507 |
| 2024-05-07 | 520 | 529 | 520 | 524 | 530,200 | 524 |
| 2024-05-02 | 524 | 526 | 518 | 521 | 424,400 | 521 |
| 2024-05-01 | 520 | 531 | 519 | 526 | 489,100 | 526 |
| 2024-04-30 | 525 | 528 | 517 | 520 | 719,900 | 520 |
| 2024-04-26 | 506 | 527 | 500 | 524 | 986,900 | 524 |
| 2024-04-25 | 505 | 512 | 505 | 508 | 535,300 | 508 |
| 2024-04-24 | 520 | 522 | 504 | 507 | 768,500 | 507 |
| 2024-04-23 | 507 | 525 | 500 | 515 | 1,302,000 | 515 |
| 2024-04-22 | 515 | 517 | 504 | 505 | 975,100 | 505 |
| 2024-04-19 | 522 | 524 | 510 | 510 | 928,300 | 510 |
| 2024-04-18 | 529 | 537 | 524 | 526 | 837,300 | 526 |
| 2024-04-17 | 528 | 533 | 518 | 518 | 839,500 | 518 |
| 2024-04-16 | 528 | 533 | 526 | 532 | 694,700 | 532 |
| 2024-04-15 | 534 | 541 | 529 | 529 | 962,700 | 529 |
| 2024-04-12 | 544 | 553 | 543 | 545 | 666,100 | 545 |
| 2024-04-11 | 543 | 549 | 541 | 547 | 667,500 | 547 |
| 2024-04-10 | 553 | 558 | 543 | 549 | 927,700 | 549 |
| 2024-04-09 | 554 | 566 | 552 | 555 | 1,143,800 | 555 |
| 2024-04-08 | 533 | 551 | 533 | 546 | 1,422,900 | 546 |
| 2024-04-05 | 530 | 544 | 529 | 533 | 1,111,700 | 533 |
| 2024-04-04 | 545 | 547 | 533 | 536 | 1,483,100 | 536 |
| 2024-04-03 | 564 | 567 | 544 | 544 | 1,873,600 | 544 |
| 2024-04-02 | 604 | 605 | 568 | 571 | 1,818,200 | 571 |
| 2024-04-01 | 605 | 620 | 598 | 605 | 1,085,200 | 605 |
| 2024-03-29 | 603 | 612 | 603 | 606 | 421,700 | 606 |
| 2024-03-28 | 609 | 613 | 604 | 605 | 419,600 | 605 |
| 2024-03-27 | 615 | 615 | 604 | 605 | 741,300 | 605 |
| 2024-03-26 | 618 | 620 | 611 | 615 | 406,200 | 615 |
| 2024-03-25 | 620 | 630 | 616 | 618 | 465,000 | 618 |
| 2024-03-22 | 627 | 628 | 618 | 626 | 462,300 | 626 |
| 2024-03-21 | 636 | 641 | 622 | 625 | 735,200 | 625 |
| 2024-03-19 | 617 | 631 | 614 | 630 | 536,500 | 630 |
| 2024-03-18 | 611 | 627 | 608 | 620 | 731,400 | 620 |
| 2024-03-15 | 600 | 612 | 600 | 611 | 543,500 | 611 |
| 2024-03-14 | 595 | 606 | 591 | 604 | 695,700 | 604 |
| 2024-03-13 | 603 | 609 | 592 | 597 | 1,254,200 | 597 |
| 2024-03-12 | 600 | 608 | 591 | 605 | 681,800 | 605 |
| 2024-03-11 | 604 | 609 | 597 | 603 | 570,500 | 603 |
| 2024-03-08 | 601 | 611 | 600 | 605 | 575,300 | 605 |
| 2024-03-07 | 610 | 615 | 603 | 604 | 426,800 | 604 |
| 2024-03-06 | 607 | 624 | 606 | 606 | 767,100 | 606 |
| 2024-03-05 | 605 | 613 | 594 | 611 | 710,100 | 611 |
| 2024-03-04 | 606 | 610 | 599 | 605 | 713,700 | 605 |
| 2024-03-01 | 613 | 620 | 607 | 608 | 586,100 | 608 |
| 2024-02-29 | 594 | 619 | 589 | 616 | 1,354,400 | 616 |
| 2024-02-28 | 604 | 606 | 593 | 593 | 1,074,000 | 593 |
| 2024-02-27 | 603 | 606 | 595 | 604 | 946,100 | 604 |
| 2024-02-26 | 608 | 610 | 588 | 603 | 1,972,800 | 603 |
| 2024-02-22 | 624 | 625 | 611 | 615 | 612,500 | 615 |
| 2024-02-21 | 628 | 629 | 613 | 621 | 823,700 | 621 |
| 2024-02-20 | 641 | 647 | 629 | 631 | 766,100 | 631 |
| 2024-02-19 | 632 | 642 | 628 | 640 | 740,500 | 640 |
| 2024-02-16 | 605 | 643 | 601 | 640 | 1,234,600 | 640 |
| 2024-02-15 | 645 | 646 | 600 | 602 | 1,907,900 | 602 |
| 2024-02-14 | 649 | 650 | 635 | 641 | 1,186,900 | 641 |
| 2024-02-13 | 666 | 672 | 655 | 658 | 917,500 | 658 |
| 2024-02-09 | 646 | 668 | 646 | 666 | 795,900 | 666 |
| 2024-02-08 | 657 | 661 | 646 | 651 | 834,500 | 651 |
| 2024-02-07 | 673 | 675 | 657 | 658 | 1,091,000 | 658 |
| 2024-02-06 | 687 | 687 | 673 | 673 | 651,300 | 673 |
| 2024-02-05 | 689 | 691 | 683 | 687 | 505,100 | 687 |
| 2024-02-02 | 691 | 694 | 689 | 689 | 280,800 | 689 |
| 2024-02-01 | 694 | 695 | 684 | 691 | 441,700 | 691 |
| 2024-01-31 | 694 | 695 | 689 | 695 | 335,400 | 695 |
| 2024-01-30 | 692 | 698 | 687 | 692 | 416,300 | 692 |
| 2024-01-29 | 691 | 694 | 686 | 690 | 350,600 | 690 |
| 2024-01-26 | 688 | 691 | 683 | 683 | 356,900 | 683 |
| 2024-01-25 | 683 | 690 | 680 | 688 | 384,100 | 688 |
| 2024-01-24 | 691 | 695 | 682 | 686 | 415,100 | 686 |
| 2024-01-23 | 694 | 699 | 689 | 693 | 576,400 | 693 |
| 2024-01-22 | 673 | 691 | 671 | 689 | 538,500 | 689 |
| 2024-01-19 | 675 | 678 | 670 | 670 | 586,900 | 670 |
| 2024-01-18 | 685 | 694 | 676 | 676 | 819,600 | 676 |
| 2024-01-17 | 693 | 697 | 686 | 686 | 603,700 | 686 |
| 2024-01-16 | 704 | 708 | 696 | 696 | 383,600 | 696 |
| 2024-01-15 | 695 | 702 | 689 | 700 | 557,400 | 700 |
| 2024-01-12 | 712 | 714 | 694 | 698 | 856,400 | 698 |
| 2024-01-11 | 718 | 720 | 708 | 710 | 637,700 | 710 |
| 2024-01-10 | 711 | 715 | 708 | 709 | 437,600 | 709 |
| 2024-01-09 | 695 | 709 | 694 | 708 | 669,300 | 708 |
| 2024-01-05 | 701 | 702 | 690 | 690 | 505,900 | 690 |
| 2024-01-04 | 697 | 699 | 683 | 695 | 871,000 | 695 |
分割・併合履歴 ： [2013-09-26]1株→5株 [2013-03-27]1株→5株
