2931 (株)ユーグレナ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27824836818830635,500830
2020-11-26835835816820454,400820
2020-11-25846848819824722,100824
2020-11-24830836822833563,300833
2020-11-20821826811815458,000815
2020-11-19812822805821492,700821
2020-11-18825835808827618,700827
2020-11-178578598278311,194,500831
2020-11-168508547878201,572,900820
2020-11-13885886852864718,000864
2020-11-12894898884893405,600893
2020-11-11886904884896747,800896
2020-11-10898901874876539,600876
2020-11-09880894874886567,600886
2020-11-06871884858871532,400871
2020-11-05861882856880449,800880
2020-11-04880884857867484,600867
2020-11-02874885851857585,500857
2020-10-30897899869874476,900874
2020-10-29884902868897599,600897
2020-10-289249318908991,042,000899
2020-10-278999368889232,519,400923
2020-10-26867897864866504,300866
2020-10-23879879853866462,000866
2020-10-22902902879884416,700884
2020-10-21904940900900862,100900
2020-10-20892904882889381,600889
2020-10-19879904879900345,700900
2020-10-16892895866875672,700875
2020-10-15915917892892577,000892
2020-10-14904926900925699,000925
2020-10-13900907888905453,700905
2020-10-12875895866893359,500893
2020-10-09891893872877326,500877
2020-10-08886901882884473,600884
2020-10-07890890877887325,500887
2020-10-06890897873888396,400888
2020-10-05855882855882689,000882
2020-10-02890902849853864,700853
2020-09-30903917877880643,900880
2020-09-29900916895903640,400903
2020-09-28925935900910798,200910
2020-09-25920938911914764,600914
2020-09-24915933906917691,000917
2020-09-23945955924926872,600926
2020-09-189119589089561,260,500956
2020-09-17911926901911853,300911
2020-09-16895924889898903,000898
2020-09-15890908875903825,600903
2020-09-148719118659071,286,100907
2020-09-118368608318601,123,300860
2020-09-10832833816827523,600827
2020-09-09820838809829669,200829
2020-09-08807830806830938,100830
2020-09-07809813799799409,200799
2020-09-04780812774811641,000811
2020-09-03816821798798477,100798
2020-09-02810812797804460,300804
2020-09-017998177908051,037,400805
2020-08-31774797762790673,200790
2020-08-28780789755759624,100759
2020-08-27790796780780317,200780
2020-08-26776789771789345,800789
2020-08-25796804773779829,500779
2020-08-247707927707871,236,600787
2020-08-21755774747755879,200755
2020-08-207988097437472,268,600747
2020-08-197328157328043,819,600804
2020-08-18715722698718737,200718
2020-08-17734746715716884,300716
2020-08-14741748738743360,600743
2020-08-13750753734743410,200743
2020-08-12731746724736567,600736
2020-08-11715733715731430,400731
2020-08-07710719703715338,000715
2020-08-06712719705712298,200712
2020-08-05712721701716297,100716
2020-08-04700718700716353,200716
2020-08-03697702689701308,700701
2020-07-31700715688693800,500693
2020-07-30718724703705348,000705
2020-07-29742742720720482,300720
2020-07-28769769745745270,400745
2020-07-27750766742766311,100766
2020-07-22772773760762290,400762
2020-07-21757780751773580,300773
2020-07-20751751737750252,300750
2020-07-17765767744751572,800751
2020-07-16767793767780554,000780
2020-07-15748772746767587,300767
2020-07-14750755729740474,100740
2020-07-13746754741753314,000753
2020-07-10754760736736494,400736
2020-07-09757759734735426,100735
2020-07-08752771744761325,700761
2020-07-07778782746752635,900752
2020-07-06735755735753301,000753
2020-07-03720736710732578,200732
2020-07-027547696947051,522,300705
2020-07-01779782743747447,300747
2020-06-30788793777780373,000780
2020-06-29772783767775351,000775
2020-06-26778788768783403,200783
2020-06-25758789753782459,600782
2020-06-24784787767769353,500769
2020-06-23791795765777822,700777
2020-06-22800801790797259,000797
2020-06-19799805794798291,300798
2020-06-18800805788801536,800801
2020-06-178308307958101,121,400810
2020-06-168128438108371,769,400837
2020-06-15787790762762516,600762
2020-06-127597947507871,106,100787
2020-06-11830837804806695,700806
2020-06-10811843803840670,200840
2020-06-09836853811816714,900816
2020-06-08815836804825752,900825
2020-06-05818826807812710,800812
2020-06-048088247868231,139,700823
2020-06-038278347787971,434,800797
2020-06-027688137628121,841,500812
2020-06-01744755738745574,900745
2020-05-29742751737744594,700744
2020-05-28738754736747521,100747
2020-05-27750762731736775,000736
2020-05-26740760733752954,800752
2020-05-25707739703731807,500731
2020-05-22718731696706949,600706
2020-05-21705715701713672,600713
2020-05-20693705686697905,900697
2020-05-196456856386831,043,000683
2020-05-186586686306341,220,800634
2020-05-15671675657671508,600671
2020-05-14703707667668677,500668
2020-05-137307446957071,378,300707
2020-05-126827186807051,295,100705
2020-05-11665676655666544,400666
2020-05-086476706446661,050,500666
2020-05-07627648622634547,200634
2020-05-01619635611635611,900635
2020-04-30638649619619690,800619
2020-04-28623632614628611,700628
2020-04-27607633605630617,300630
2020-04-24618621596603814,100603
2020-04-23629632617624611,500624
2020-04-22645645614617907,500617
2020-04-21670670646653714,600653
2020-04-20663681662678441,100678
2020-04-17678689666670439,900670
2020-04-16662670651670528,500670
2020-04-15678682657662569,400662
2020-04-14658678658677602,600677
2020-04-13665680655657482,300657
2020-04-10676677651673569,100673
2020-04-09690697668672580,800672
2020-04-08683693676688451,700688
2020-04-07700706674687737,100687
2020-04-06679697667696670,100696
2020-04-037057146706751,230,800675
2020-04-026897166826991,066,100699
2020-04-017107116756811,106,400681
2020-03-31699723689693877,400693
2020-03-30671697666697928,400697
2020-03-277207326927041,073,500704
2020-03-266907106587011,289,800701
2020-03-256937186827051,298,900705
2020-03-246246776206771,615,000677
2020-03-236066135675951,765,300595
2020-03-195836435746162,230,800616
2020-03-185595975515782,204,100578
2020-03-175135684985683,087,400568
2020-03-165415785355421,806,200542
2020-03-135435595145392,658,500539
2020-03-126256285725932,845,500593
2020-03-117087116406452,476,400645
2020-03-107027196737142,451,100714
2020-03-097807907407472,131,000747
2020-03-06786798780795987,400795
2020-03-05805819792804763,800804
2020-03-047718017677971,041,400797
2020-03-038258387817811,680,300781
2020-03-027598167598101,590,200810
2020-02-287717867607741,975,700774
2020-02-278268287888061,715,700806
2020-02-267958307868221,300,300822
2020-02-257808097778031,361,400803
2020-02-21817837817827708,500827
2020-02-208598708228241,255,200824
2020-02-198218598218531,382,400853
2020-02-188348368048161,228,900816
2020-02-178468578348381,215,800838
2020-02-148718848478601,565,100860
2020-02-138688888478722,064,800872
2020-02-129259528608754,126,800875
2020-02-109039138568873,533,800887
2020-02-079709838999084,978,100908
2020-02-069951,0159669855,031,400985
2020-02-059261,0509161,01211,797,9001,012
2020-02-048849348829013,890,000901
2020-02-039309478718957,423,800895
2020-01-317998677778504,636,100850
2020-01-30751758731739394,300739
2020-01-29747752737751369,500751
2020-01-28731743726743449,900743
2020-01-27742745728737544,200737
2020-01-24770770752755456,800755
2020-01-23767773759764506,600764
2020-01-22768782767771355,000771
2020-01-21773777765772404,300772
2020-01-20790795778778379,700778
2020-01-17800802790790301,900790
2020-01-16813813788793450,700793
2020-01-15795822786817833,900817
2020-01-14800800786790452,900790
2020-01-10794809793803579,700803
2020-01-09769792765791888,900791
2020-01-087737787487551,001,000755
2020-01-07771795770784867,800784
2020-01-06787793759763863,600763

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