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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 861 | 862 | 847 | 853 | 686,100 | 853 |
| 2022-05-24 | 879 | 879 | 853 | 863 | 1,045,400 | 863 |
| 2022-05-23 | 868 | 891 | 859 | 884 | 1,033,300 | 884 |
| 2022-05-20 | 864 | 869 | 846 | 866 | 850,900 | 866 |
| 2022-05-19 | 820 | 863 | 818 | 861 | 1,482,200 | 861 |
| 2022-05-18 | 871 | 878 | 859 | 867 | 346,000 | 867 |
| 2022-05-17 | 883 | 924 | 851 | 873 | 2,631,000 | 873 |
| 2022-05-16 | 840 | 907 | 838 | 898 | 3,124,000 | 898 |
| 2022-05-13 | 806 | 820 | 798 | 815 | 1,172,800 | 815 |
| 2022-05-12 | 805 | 812 | 797 | 809 | 1,160,200 | 809 |
| 2022-05-11 | 809 | 824 | 806 | 822 | 988,200 | 822 |
| 2022-05-10 | 820 | 828 | 798 | 805 | 1,657,300 | 805 |
| 2022-05-09 | 855 | 857 | 833 | 835 | 857,000 | 835 |
| 2022-05-06 | 833 | 863 | 820 | 859 | 1,314,200 | 859 |
| 2022-05-02 | 862 | 863 | 841 | 841 | 799,700 | 841 |
| 2022-04-28 | 849 | 863 | 840 | 862 | 922,500 | 862 |
| 2022-04-27 | 853 | 863 | 833 | 857 | 1,962,000 | 857 |
| 2022-04-26 | 907 | 914 | 868 | 871 | 1,751,700 | 871 |
| 2022-04-25 | 890 | 919 | 890 | 905 | 1,340,000 | 905 |
| 2022-04-22 | 883 | 914 | 880 | 910 | 1,458,400 | 910 |
| 2022-04-21 | 897 | 909 | 886 | 895 | 1,122,200 | 895 |
| 2022-04-20 | 894 | 913 | 891 | 896 | 1,828,200 | 896 |
| 2022-04-19 | 925 | 935 | 888 | 890 | 3,034,000 | 890 |
| 2022-04-18 | 916 | 955 | 905 | 932 | 4,737,700 | 932 |
| 2022-04-15 | 866 | 918 | 856 | 913 | 3,646,200 | 913 |
| 2022-04-14 | 869 | 884 | 862 | 867 | 1,571,800 | 867 |
| 2022-04-13 | 847 | 867 | 842 | 863 | 1,105,500 | 863 |
| 2022-04-12 | 845 | 853 | 842 | 845 | 584,700 | 845 |
| 2022-04-11 | 843 | 850 | 835 | 849 | 537,900 | 849 |
| 2022-04-08 | 844 | 848 | 830 | 844 | 667,200 | 844 |
| 2022-04-07 | 851 | 860 | 832 | 833 | 1,066,100 | 833 |
| 2022-04-06 | 859 | 865 | 846 | 863 | 1,232,900 | 863 |
| 2022-04-05 | 844 | 877 | 837 | 868 | 2,391,300 | 868 |
| 2022-04-04 | 829 | 842 | 829 | 834 | 649,400 | 834 |
| 2022-04-01 | 812 | 830 | 805 | 828 | 763,300 | 828 |
| 2022-03-31 | 827 | 838 | 821 | 822 | 1,026,200 | 822 |
| 2022-03-30 | 834 | 850 | 827 | 838 | 1,649,500 | 838 |
| 2022-03-29 | 811 | 835 | 809 | 824 | 1,447,800 | 824 |
| 2022-03-28 | 819 | 820 | 791 | 808 | 1,519,900 | 808 |
| 2022-03-25 | 840 | 852 | 815 | 822 | 2,560,900 | 822 |
| 2022-03-24 | 775 | 839 | 774 | 835 | 3,859,800 | 835 |
| 2022-03-23 | 755 | 769 | 749 | 769 | 1,142,300 | 769 |
| 2022-03-22 | 760 | 760 | 742 | 742 | 775,500 | 742 |
| 2022-03-18 | 759 | 763 | 751 | 754 | 1,089,800 | 754 |
| 2022-03-17 | 756 | 766 | 749 | 752 | 1,093,300 | 752 |
| 2022-03-16 | 755 | 756 | 743 | 746 | 589,900 | 746 |
| 2022-03-15 | 756 | 768 | 740 | 742 | 896,800 | 742 |
| 2022-03-14 | 740 | 766 | 740 | 762 | 736,600 | 762 |
| 2022-03-11 | 747 | 754 | 737 | 746 | 657,700 | 746 |
| 2022-03-10 | 757 | 763 | 748 | 755 | 944,700 | 755 |
| 2022-03-09 | 732 | 745 | 716 | 738 | 1,004,700 | 738 |
| 2022-03-08 | 733 | 748 | 711 | 714 | 1,200,300 | 714 |
| 2022-03-07 | 745 | 751 | 727 | 748 | 1,262,100 | 748 |
| 2022-03-04 | 783 | 784 | 750 | 767 | 1,175,800 | 767 |
| 2022-03-03 | 777 | 782 | 756 | 778 | 1,284,900 | 778 |
| 2022-03-02 | 768 | 771 | 743 | 765 | 1,701,700 | 765 |
| 2022-03-01 | 770 | 792 | 759 | 786 | 1,519,400 | 786 |
| 2022-02-28 | 731 | 761 | 731 | 760 | 1,014,400 | 760 |
| 2022-02-25 | 713 | 733 | 713 | 730 | 897,100 | 730 |
| 2022-02-24 | 713 | 736 | 711 | 716 | 1,326,200 | 716 |
| 2022-02-22 | 735 | 745 | 717 | 724 | 1,289,700 | 724 |
| 2022-02-21 | 766 | 767 | 748 | 754 | 984,900 | 754 |
| 2022-02-18 | 795 | 795 | 773 | 776 | 1,711,500 | 776 |
| 2022-02-17 | 804 | 819 | 790 | 805 | 2,273,200 | 805 |
| 2022-02-16 | 793 | 801 | 765 | 782 | 1,473,100 | 782 |
| 2022-02-15 | 768 | 825 | 762 | 770 | 2,864,000 | 770 |
| 2022-02-14 | 727 | 780 | 726 | 776 | 2,497,800 | 776 |
| 2022-02-10 | 739 | 754 | 734 | 750 | 1,248,400 | 750 |
| 2022-02-09 | 736 | 737 | 723 | 735 | 674,200 | 735 |
| 2022-02-08 | 728 | 737 | 725 | 735 | 642,400 | 735 |
| 2022-02-07 | 730 | 733 | 721 | 730 | 554,500 | 730 |
| 2022-02-04 | 733 | 736 | 714 | 730 | 875,700 | 730 |
| 2022-02-03 | 733 | 740 | 728 | 740 | 767,800 | 740 |
| 2022-02-02 | 727 | 741 | 727 | 739 | 943,300 | 739 |
| 2022-02-01 | 732 | 737 | 723 | 727 | 894,600 | 727 |
| 2022-01-31 | 735 | 741 | 719 | 724 | 1,134,500 | 724 |
| 2022-01-28 | 722 | 734 | 713 | 731 | 1,488,400 | 731 |
| 2022-01-27 | 738 | 740 | 704 | 712 | 2,495,800 | 712 |
| 2022-01-26 | 750 | 757 | 730 | 739 | 2,309,100 | 739 |
| 2022-01-25 | 762 | 768 | 734 | 752 | 4,498,100 | 752 |
| 2022-01-24 | 729 | 750 | 705 | 750 | 5,243,000 | 750 |
| 2022-01-21 | 679 | 693 | 663 | 693 | 1,429,500 | 693 |
| 2022-01-20 | 665 | 689 | 665 | 683 | 2,612,200 | 683 |
| 2022-01-19 | 656 | 662 | 639 | 640 | 1,324,500 | 640 |
| 2022-01-18 | 658 | 668 | 653 | 664 | 905,500 | 664 |
| 2022-01-17 | 673 | 682 | 660 | 661 | 1,073,600 | 661 |
| 2022-01-14 | 685 | 688 | 673 | 681 | 972,800 | 681 |
| 2022-01-13 | 697 | 697 | 684 | 692 | 711,700 | 692 |
| 2022-01-12 | 691 | 699 | 690 | 697 | 719,500 | 697 |
| 2022-01-11 | 685 | 689 | 677 | 688 | 818,700 | 688 |
| 2022-01-07 | 678 | 691 | 673 | 685 | 996,900 | 685 |
| 2022-01-06 | 696 | 698 | 673 | 678 | 1,831,900 | 678 |
| 2022-01-05 | 714 | 719 | 704 | 705 | 774,100 | 705 |
| 2022-01-04 | 715 | 720 | 707 | 718 | 797,200 | 718 |
分割・併合履歴 ： [2013-09-26]1株→5株 [2013-03-27]1株→5株
