2931 (株)ユーグレナ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-25861862847853686,100853
2022-05-248798798538631,045,400863
2022-05-238688918598841,033,300884
2022-05-20864869846866850,900866
2022-05-198208638188611,482,200861
2022-05-18871878859867346,000867
2022-05-178839248518732,631,000873
2022-05-168409078388983,124,000898
2022-05-138068207988151,172,800815
2022-05-128058127978091,160,200809
2022-05-11809824806822988,200822
2022-05-108208287988051,657,300805
2022-05-09855857833835857,000835
2022-05-068338638208591,314,200859
2022-05-02862863841841799,700841
2022-04-28849863840862922,500862
2022-04-278538638338571,962,000857
2022-04-269079148688711,751,700871
2022-04-258909198909051,340,000905
2022-04-228839148809101,458,400910
2022-04-218979098868951,122,200895
2022-04-208949138918961,828,200896
2022-04-199259358888903,034,000890
2022-04-189169559059324,737,700932
2022-04-158669188569133,646,200913
2022-04-148698848628671,571,800867
2022-04-138478678428631,105,500863
2022-04-12845853842845584,700845
2022-04-11843850835849537,900849
2022-04-08844848830844667,200844
2022-04-078518608328331,066,100833
2022-04-068598658468631,232,900863
2022-04-058448778378682,391,300868
2022-04-04829842829834649,400834
2022-04-01812830805828763,300828
2022-03-318278388218221,026,200822
2022-03-308348508278381,649,500838
2022-03-298118358098241,447,800824
2022-03-288198207918081,519,900808
2022-03-258408528158222,560,900822
2022-03-247758397748353,859,800835
2022-03-237557697497691,142,300769
2022-03-22760760742742775,500742
2022-03-187597637517541,089,800754
2022-03-177567667497521,093,300752
2022-03-16755756743746589,900746
2022-03-15756768740742896,800742
2022-03-14740766740762736,600762
2022-03-11747754737746657,700746
2022-03-10757763748755944,700755
2022-03-097327457167381,004,700738
2022-03-087337487117141,200,300714
2022-03-077457517277481,262,100748
2022-03-047837847507671,175,800767
2022-03-037777827567781,284,900778
2022-03-027687717437651,701,700765
2022-03-017707927597861,519,400786
2022-02-287317617317601,014,400760
2022-02-25713733713730897,100730
2022-02-247137367117161,326,200716
2022-02-227357457177241,289,700724
2022-02-21766767748754984,900754
2022-02-187957957737761,711,500776
2022-02-178048197908052,273,200805
2022-02-167938017657821,473,100782
2022-02-157688257627702,864,000770
2022-02-147277807267762,497,800776
2022-02-107397547347501,248,400750
2022-02-09736737723735674,200735
2022-02-08728737725735642,400735
2022-02-07730733721730554,500730
2022-02-04733736714730875,700730
2022-02-03733740728740767,800740
2022-02-02727741727739943,300739
2022-02-01732737723727894,600727
2022-01-317357417197241,134,500724
2022-01-287227347137311,488,400731
2022-01-277387407047122,495,800712
2022-01-267507577307392,309,100739
2022-01-257627687347524,498,100752
2022-01-247297507057505,243,000750
2022-01-216796936636931,429,500693
2022-01-206656896656832,612,200683
2022-01-196566626396401,324,500640
2022-01-18658668653664905,500664
2022-01-176736826606611,073,600661
2022-01-14685688673681972,800681
2022-01-13697697684692711,700692
2022-01-12691699690697719,500697
2022-01-11685689677688818,700688
2022-01-07678691673685996,900685
2022-01-066966986736781,831,900678
2022-01-05714719704705774,100705
2022-01-04715720707718797,200718

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