2931 (株)ユーグレナ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 915 | 918 | 888 | 894 | 756,800 | 894 |
2023-03-17 | 893 | 916 | 893 | 916 | 573,000 | 916 |
2023-03-16 | 904 | 905 | 883 | 886 | 1,059,800 | 886 |
2023-03-15 | 923 | 932 | 917 | 919 | 569,500 | 919 |
2023-03-14 | 931 | 933 | 914 | 916 | 846,900 | 916 |
2023-03-13 | 936 | 947 | 927 | 946 | 491,200 | 946 |
2023-03-10 | 958 | 965 | 947 | 949 | 667,800 | 949 |
2023-03-09 | 963 | 968 | 955 | 964 | 508,700 | 964 |
2023-03-08 | 959 | 963 | 952 | 958 | 453,200 | 958 |
2023-03-07 | 949 | 967 | 948 | 959 | 748,900 | 959 |
2023-03-06 | 941 | 947 | 937 | 943 | 464,600 | 943 |
2023-03-03 | 929 | 938 | 926 | 936 | 600,700 | 936 |
2023-03-02 | 933 | 934 | 917 | 921 | 610,600 | 921 |
2023-03-01 | 948 | 948 | 921 | 925 | 977,500 | 925 |
2023-02-28 | 959 | 962 | 947 | 951 | 595,700 | 951 |
2023-02-27 | 946 | 951 | 932 | 946 | 653,000 | 946 |
2023-02-24 | 942 | 946 | 930 | 946 | 457,100 | 946 |
2023-02-22 | 950 | 956 | 935 | 937 | 807,700 | 937 |
2023-02-21 | 960 | 974 | 956 | 957 | 754,300 | 957 |
2023-02-20 | 959 | 960 | 946 | 958 | 634,200 | 958 |
2023-02-17 | 960 | 968 | 955 | 955 | 694,900 | 955 |
2023-02-16 | 980 | 981 | 964 | 971 | 660,500 | 971 |
2023-02-15 | 984 | 984 | 958 | 966 | 1,054,300 | 966 |
2023-02-14 | 982 | 1,006 | 979 | 985 | 845,300 | 985 |
2023-02-13 | 997 | 998 | 976 | 991 | 720,600 | 991 |
2023-02-10 | 990 | 995 | 985 | 994 | 479,000 | 994 |
2023-02-09 | 1,000 | 1,003 | 991 | 994 | 470,900 | 994 |
2023-02-08 | 997 | 1,007 | 996 | 1,006 | 423,400 | 1,006 |
2023-02-07 | 1,011 | 1,019 | 996 | 998 | 553,600 | 998 |
2023-02-06 | 1,011 | 1,012 | 996 | 1,005 | 704,300 | 1,005 |
2023-02-03 | 1,013 | 1,022 | 1,003 | 1,006 | 711,300 | 1,006 |
2023-02-02 | 1,054 | 1,058 | 1,021 | 1,022 | 1,386,800 | 1,022 |
2023-02-01 | 1,004 | 1,043 | 1,003 | 1,040 | 2,199,300 | 1,040 |
2023-01-31 | 979 | 1,000 | 978 | 999 | 700,100 | 999 |
2023-01-30 | 985 | 992 | 976 | 983 | 615,600 | 983 |
2023-01-27 | 990 | 993 | 980 | 990 | 900,400 | 990 |
2023-01-26 | 1,010 | 1,031 | 995 | 995 | 1,196,600 | 995 |
2023-01-25 | 1,010 | 1,011 | 993 | 999 | 817,100 | 999 |
2023-01-24 | 995 | 1,012 | 984 | 1,009 | 1,142,400 | 1,009 |
2023-01-23 | 995 | 1,033 | 987 | 989 | 2,406,300 | 989 |
2023-01-20 | 1,019 | 1,034 | 983 | 998 | 8,369,900 | 998 |
2023-01-19 | 925 | 946 | 919 | 940 | 623,200 | 940 |
2023-01-18 | 921 | 935 | 915 | 935 | 718,100 | 935 |
2023-01-17 | 929 | 936 | 919 | 921 | 509,800 | 921 |
2023-01-16 | 935 | 948 | 925 | 925 | 511,100 | 925 |
2023-01-13 | 950 | 953 | 936 | 939 | 674,500 | 939 |
2023-01-12 | 951 | 954 | 930 | 945 | 701,600 | 945 |
2023-01-11 | 946 | 966 | 946 | 954 | 634,700 | 954 |
2023-01-10 | 937 | 950 | 932 | 937 | 417,100 | 937 |
2023-01-06 | 928 | 945 | 925 | 941 | 549,000 | 941 |
2023-01-05 | 939 | 948 | 926 | 927 | 691,800 | 927 |
2023-01-04 | 971 | 977 | 941 | 941 | 875,900 | 941 |
分割・併合履歴 : [2013-09-26]1株→5株 [2013-03-27]1株→5株