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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
