2931 (株)ユーグレナ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-288298378128321,131,200832
2022-09-27839860836839917,000839
2022-09-268588598398431,169,000843
2022-09-228688728478671,094,600867
2022-09-218888988678751,117,900875
2022-09-209169178898912,060,900891
2022-09-169339349149151,107,500915
2022-09-15945946933941530,400941
2022-09-14928951926936958,800936
2022-09-13970974953957681,200957
2022-09-12967972956970862,900970
2022-09-099319569309521,035,600952
2022-09-08931931917927842,100927
2022-09-079419419119161,284,300916
2022-09-06945957936946868,900946
2022-09-059499499259351,001,700935
2022-09-029489589379501,029,400950
2022-09-019699719429451,427,700945
2022-08-31975985967979879,200979
2022-08-301,0041,0059789811,521,400981
2022-08-299971,0109891,0001,080,9001,000
2022-08-261,0301,0331,0141,019628,3001,019
2022-08-251,0131,0271,0091,026897,3001,026
2022-08-241,0201,0331,0031,0041,234,9001,004
2022-08-231,0231,0601,0171,0242,229,7001,024
2022-08-229971,0249821,0241,905,7001,024
2022-08-199871,0099859941,259,200994
2022-08-18974989965986763,300986
2022-08-171,0021,0029729741,262,700974
2022-08-169831,0069809921,813,700992
2022-08-159239919189842,559,200984
2022-08-129359378919162,439,900916
2022-08-109699699399551,563,500955
2022-08-099721,0029639741,169,800974
2022-08-08956972946970694,700970
2022-08-05977986965966884,700966
2022-08-041,0051,0139809861,369,900986
2022-08-039571,0179531,0003,225,5001,000
2022-08-029559709449461,384,300946
2022-08-019369559349541,236,500954
2022-07-299149409139321,004,800932
2022-07-289269279049101,295,600910
2022-07-279079439069241,461,200924
2022-07-26891908888906591,000906
2022-07-25909909890891942,900891
2022-07-22919919902914504,300914
2022-07-21915919910919562,100919
2022-07-20913915908912646,400912
2022-07-19902907896904413,000904
2022-07-15909914894898606,300898
2022-07-14900919897915435,300915
2022-07-13928931904906688,000906
2022-07-12924935921927713,600927
2022-07-11922932918926665,200926
2022-07-08913929906915966,900915
2022-07-07914915892911624,300911
2022-07-06895912891910717,900910
2022-07-05894907890902487,800902
2022-07-04911913882895809,500895
2022-07-019389448979001,127,600900
2022-06-309469579319381,251,800938
2022-06-299249469219461,281,100946
2022-06-289139349119341,154,500934
2022-06-27928929909912818,100912
2022-06-24902916894915794,400915
2022-06-238769058609021,098,700902
2022-06-22889890866875881,300875
2022-06-218398898348811,638,600881
2022-06-208768798258311,140,500831
2022-06-178488638418621,086,800862
2022-06-16873887864866798,100866
2022-06-158718818518581,015,800858
2022-06-148948988718801,351,600880
2022-06-13907923896913987,100913
2022-06-10925936915922982,700922
2022-06-099249489129361,524,000936
2022-06-08925936916918952,900918
2022-06-079559579129141,909,400914
2022-06-069109619069533,025,900953
2022-06-039049148959121,261,100912
2022-06-02901906884887971,700887
2022-06-018599178598992,557,100899
2022-05-31863873852859850,100859
2022-05-308588718528671,181,000867
2022-05-27864864837845836,300845
2022-05-26860877853855673,100855
2022-05-25861862847853686,100853
2022-05-248798798538631,045,400863
2022-05-238688918598841,033,300884
2022-05-20864869846866850,900866
2022-05-198208638188611,482,200861
2022-05-18871878859867346,000867
2022-05-178839248518732,631,000873
2022-05-168409078388983,124,000898
2022-05-138068207988151,172,800815
2022-05-128058127978091,160,200809
2022-05-11809824806822988,200822
2022-05-108208287988051,657,300805
2022-05-09855857833835857,000835
2022-05-068338638208591,314,200859
2022-05-02862863841841799,700841
2022-04-28849863840862922,500862
2022-04-278538638338571,962,000857
2022-04-269079148688711,751,700871
2022-04-258909198909051,340,000905
2022-04-228839148809101,458,400910
2022-04-218979098868951,122,200895
2022-04-208949138918961,828,200896
2022-04-199259358888903,034,000890
2022-04-189169559059324,737,700932
2022-04-158669188569133,646,200913
2022-04-148698848628671,571,800867
2022-04-138478678428631,105,500863
2022-04-12845853842845584,700845
2022-04-11843850835849537,900849
2022-04-08844848830844667,200844
2022-04-078518608328331,066,100833
2022-04-068598658468631,232,900863
2022-04-058448778378682,391,300868
2022-04-04829842829834649,400834
2022-04-01812830805828763,300828
2022-03-318278388218221,026,200822
2022-03-308348508278381,649,500838
2022-03-298118358098241,447,800824
2022-03-288198207918081,519,900808
2022-03-258408528158222,560,900822
2022-03-247758397748353,859,800835
2022-03-237557697497691,142,300769
2022-03-22760760742742775,500742
2022-03-187597637517541,089,800754
2022-03-177567667497521,093,300752
2022-03-16755756743746589,900746
2022-03-15756768740742896,800742
2022-03-14740766740762736,600762
2022-03-11747754737746657,700746
2022-03-10757763748755944,700755
2022-03-097327457167381,004,700738
2022-03-087337487117141,200,300714
2022-03-077457517277481,262,100748
2022-03-047837847507671,175,800767
2022-03-037777827567781,284,900778
2022-03-027687717437651,701,700765
2022-03-017707927597861,519,400786
2022-02-287317617317601,014,400760
2022-02-25713733713730897,100730
2022-02-247137367117161,326,200716
2022-02-227357457177241,289,700724
2022-02-21766767748754984,900754
2022-02-187957957737761,711,500776
2022-02-178048197908052,273,200805
2022-02-167938017657821,473,100782
2022-02-157688257627702,864,000770
2022-02-147277807267762,497,800776
2022-02-107397547347501,248,400750
2022-02-09736737723735674,200735
2022-02-08728737725735642,400735
2022-02-07730733721730554,500730
2022-02-04733736714730875,700730
2022-02-03733740728740767,800740
2022-02-02727741727739943,300739
2022-02-01732737723727894,600727
2022-01-317357417197241,134,500724
2022-01-287227347137311,488,400731
2022-01-277387407047122,495,800712
2022-01-267507577307392,309,100739
2022-01-257627687347524,498,100752
2022-01-247297507057505,243,000750
2022-01-216796936636931,429,500693
2022-01-206656896656832,612,200683
2022-01-196566626396401,324,500640
2022-01-18658668653664905,500664
2022-01-176736826606611,073,600661
2022-01-14685688673681972,800681
2022-01-13697697684692711,700692
2022-01-12691699690697719,500697
2022-01-11685689677688818,700688
2022-01-07678691673685996,900685
2022-01-066966986736781,831,900678
2022-01-05714719704705774,100705
2022-01-04715720707718797,200718

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