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

2931 (株)ユーグレナ の時系列データ [2023年度]

2931 (株)ユーグレナの時系列データ [2023年度]