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

2931 (株)ユーグレナ の時系列データ [2021年度]

2931 (株)ユーグレナの時系列データ [2021年度]