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
2023-03-20915918888894756,800894
2023-03-17893916893916573,000916
2023-03-169049058838861,059,800886
2023-03-15923932917919569,500919
2023-03-14931933914916846,900916
2023-03-13936947927946491,200946
2023-03-10958965947949667,800949
2023-03-09963968955964508,700964
2023-03-08959963952958453,200958
2023-03-07949967948959748,900959
2023-03-06941947937943464,600943
2023-03-03929938926936600,700936
2023-03-02933934917921610,600921
2023-03-01948948921925977,500925
2023-02-28959962947951595,700951
2023-02-27946951932946653,000946
2023-02-24942946930946457,100946
2023-02-22950956935937807,700937
2023-02-21960974956957754,300957
2023-02-20959960946958634,200958
2023-02-17960968955955694,900955
2023-02-16980981964971660,500971
2023-02-159849849589661,054,300966
2023-02-149821,006979985845,300985
2023-02-13997998976991720,600991
2023-02-10990995985994479,000994
2023-02-091,0001,003991994470,900994
2023-02-089971,0079961,006423,4001,006
2023-02-071,0111,019996998553,600998
2023-02-061,0111,0129961,005704,3001,005
2023-02-031,0131,0221,0031,006711,3001,006
2023-02-021,0541,0581,0211,0221,386,8001,022
2023-02-011,0041,0431,0031,0402,199,3001,040
2023-01-319791,000978999700,100999
2023-01-30985992976983615,600983
2023-01-27990993980990900,400990
2023-01-261,0101,0319959951,196,600995
2023-01-251,0101,011993999817,100999
2023-01-249951,0129841,0091,142,4001,009
2023-01-239951,0339879892,406,300989
2023-01-201,0191,0349839988,369,900998
2023-01-19925946919940623,200940
2023-01-18921935915935718,100935
2023-01-17929936919921509,800921
2023-01-16935948925925511,100925
2023-01-13950953936939674,500939
2023-01-12951954930945701,600945
2023-01-11946966946954634,700954
2023-01-10937950932937417,100937
2023-01-06928945925941549,000941
2023-01-05939948926927691,800927
2023-01-04971977941941875,900941

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