2931 (株)ユーグレナ の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-20 | 951 | 951 | 908 | 912 | 7,650,800 | 912 |
2021-04-19 | 990 | 1,003 | 958 | 991 | 3,502,700 | 991 |
2021-04-16 | 984 | 1,001 | 965 | 993 | 1,441,500 | 993 |
2021-04-15 | 995 | 1,007 | 976 | 977 | 2,399,600 | 977 |
2021-04-14 | 1,050 | 1,055 | 1,015 | 1,015 | 1,074,700 | 1,015 |
2021-04-13 | 1,048 | 1,083 | 1,037 | 1,051 | 1,711,800 | 1,051 |
2021-04-12 | 1,010 | 1,083 | 1,003 | 1,072 | 2,220,000 | 1,072 |
2021-04-09 | 967 | 1,011 | 959 | 995 | 1,715,000 | 995 |
2021-04-08 | 1,001 | 1,016 | 973 | 977 | 3,184,800 | 977 |
2021-04-07 | 1,068 | 1,078 | 1,058 | 1,071 | 506,800 | 1,071 |
2021-04-06 | 1,090 | 1,092 | 1,068 | 1,072 | 828,800 | 1,072 |
2021-04-05 | 1,088 | 1,091 | 1,062 | 1,091 | 932,800 | 1,091 |
2021-04-02 | 1,113 | 1,124 | 1,069 | 1,078 | 1,352,100 | 1,078 |
2021-04-01 | 1,078 | 1,098 | 1,060 | 1,095 | 1,394,500 | 1,095 |
2021-03-31 | 1,048 | 1,068 | 1,032 | 1,059 | 1,168,600 | 1,059 |
2021-03-30 | 1,079 | 1,081 | 1,038 | 1,043 | 2,227,900 | 1,043 |
2021-03-29 | 1,060 | 1,079 | 1,016 | 1,030 | 1,587,500 | 1,030 |
2021-03-26 | 1,044 | 1,068 | 1,033 | 1,062 | 835,900 | 1,062 |
2021-03-25 | 1,014 | 1,045 | 1,014 | 1,045 | 875,800 | 1,045 |
2021-03-24 | 1,030 | 1,055 | 1,012 | 1,014 | 1,346,500 | 1,014 |
2021-03-23 | 1,103 | 1,111 | 1,039 | 1,041 | 2,252,200 | 1,041 |
2021-03-22 | 1,097 | 1,177 | 1,081 | 1,100 | 4,346,600 | 1,100 |
2021-03-19 | 1,111 | 1,137 | 1,085 | 1,099 | 2,162,400 | 1,099 |
2021-03-18 | 1,124 | 1,144 | 1,107 | 1,123 | 2,579,400 | 1,123 |
2021-03-17 | 1,174 | 1,197 | 1,106 | 1,114 | 7,645,800 | 1,114 |
2021-03-16 | 1,227 | 1,295 | 1,211 | 1,264 | 20,029,900 | 1,264 |
2021-03-15 | 972 | 1,014 | 964 | 1,000 | 1,745,000 | 1,000 |
2021-03-12 | 940 | 954 | 925 | 947 | 595,600 | 947 |
2021-03-11 | 914 | 930 | 900 | 930 | 544,000 | 930 |
2021-03-10 | 930 | 930 | 908 | 911 | 445,700 | 911 |
2021-03-09 | 908 | 930 | 902 | 925 | 418,900 | 925 |
2021-03-08 | 935 | 938 | 902 | 907 | 523,600 | 907 |
2021-03-05 | 913 | 932 | 892 | 932 | 698,800 | 932 |
2021-03-04 | 910 | 925 | 901 | 914 | 615,100 | 914 |
2021-03-03 | 894 | 928 | 889 | 913 | 590,200 | 913 |
2021-03-02 | 900 | 912 | 883 | 898 | 660,400 | 898 |
2021-03-01 | 900 | 905 | 881 | 897 | 526,100 | 897 |
2021-02-26 | 909 | 919 | 884 | 887 | 1,170,500 | 887 |
2021-02-25 | 959 | 960 | 912 | 924 | 1,091,800 | 924 |
2021-02-24 | 998 | 998 | 955 | 956 | 923,800 | 956 |
2021-02-22 | 1,013 | 1,019 | 980 | 990 | 892,400 | 990 |
2021-02-19 | 1,000 | 1,027 | 994 | 1,009 | 1,416,300 | 1,009 |
2021-02-18 | 943 | 1,010 | 943 | 995 | 2,001,600 | 995 |
2021-02-17 | 968 | 980 | 940 | 943 | 1,109,400 | 943 |
2021-02-16 | 933 | 988 | 891 | 979 | 1,795,100 | 979 |
2021-02-15 | 978 | 981 | 932 | 950 | 1,135,000 | 950 |
2021-02-12 | 988 | 988 | 952 | 982 | 1,022,800 | 982 |
2021-02-10 | 926 | 995 | 924 | 990 | 1,881,300 | 990 |
2021-02-09 | 918 | 937 | 915 | 926 | 612,700 | 926 |
2021-02-08 | 905 | 928 | 904 | 920 | 647,300 | 920 |
2021-02-05 | 878 | 910 | 876 | 909 | 988,500 | 909 |
2021-02-04 | 883 | 896 | 873 | 873 | 313,400 | 873 |
2021-02-03 | 880 | 893 | 876 | 881 | 325,300 | 881 |
2021-02-02 | 857 | 883 | 842 | 882 | 579,600 | 882 |
2021-02-01 | 849 | 859 | 840 | 855 | 374,700 | 855 |
2021-01-29 | 887 | 893 | 852 | 854 | 697,900 | 854 |
2021-01-28 | 868 | 888 | 865 | 881 | 658,100 | 881 |
2021-01-27 | 888 | 907 | 887 | 892 | 548,000 | 892 |
2021-01-26 | 880 | 902 | 876 | 885 | 765,700 | 885 |
2021-01-25 | 850 | 882 | 849 | 881 | 841,500 | 881 |
2021-01-22 | 851 | 857 | 843 | 845 | 384,800 | 845 |
2021-01-21 | 853 | 864 | 846 | 853 | 1,083,000 | 853 |
2021-01-20 | 835 | 844 | 828 | 844 | 571,000 | 844 |
2021-01-19 | 815 | 835 | 810 | 831 | 589,000 | 831 |
2021-01-18 | 819 | 823 | 805 | 810 | 386,500 | 810 |
2021-01-15 | 808 | 827 | 807 | 823 | 629,900 | 823 |
2021-01-14 | 801 | 820 | 800 | 806 | 528,600 | 806 |
2021-01-13 | 815 | 833 | 799 | 799 | 752,100 | 799 |
2021-01-12 | 807 | 826 | 805 | 821 | 806,700 | 821 |
2021-01-08 | 795 | 810 | 791 | 807 | 576,300 | 807 |
2021-01-07 | 786 | 795 | 783 | 794 | 498,900 | 794 |
2021-01-06 | 764 | 782 | 764 | 782 | 436,300 | 782 |
2021-01-05 | 762 | 767 | 755 | 764 | 370,400 | 764 |
2021-01-04 | 773 | 773 | 752 | 762 | 371,000 | 762 |
分割・併合履歴 : [2013-09-26]1株→5株 [2013-03-27]1株→5株