1. HOME >
  2. 株価時系列 >
  3. 2931 >
  4. 2016年

2931 (株)ユーグレナ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2801,2951,2801,288402,3001,288
2016-12-291,3021,3041,2781,288509,0001,288
2016-12-281,3081,3251,3041,311753,5001,311
2016-12-271,2731,3051,2731,2981,087,2001,298
2016-12-261,2551,2731,2551,270618,7001,270
2016-12-221,2701,2721,2531,258654,8001,258
2016-12-211,2801,2841,2701,272478,5001,272
2016-12-201,2821,2841,2721,277428,4001,277
2016-12-191,3001,3001,2801,283533,5001,283
2016-12-161,3041,3091,2941,296323,1001,296
2016-12-151,3111,3181,2881,294495,2001,294
2016-12-141,3341,3411,3061,310664,5001,310
2016-12-131,2931,3251,2921,320979,2001,320
2016-12-121,2571,2921,2571,291702,1001,291
2016-12-091,2501,2581,2401,255768,9001,255
2016-12-081,2681,2681,2501,253687,6001,253
2016-12-071,2671,2741,2651,268323,5001,268
2016-12-061,2751,2791,2651,268301,2001,268
2016-12-051,2621,2711,2601,270313,7001,270
2016-12-021,2811,2871,2701,270418,5001,270
2016-12-011,2981,3141,2811,283628,9001,283
2016-11-301,2781,2871,2741,284365,9001,284
2016-11-291,2731,2791,2711,278369,2001,278
2016-11-281,2871,2871,2721,277482,0001,277
2016-11-251,2991,2991,2801,283557,2001,283
2016-11-241,2911,2991,2891,292490,5001,292
2016-11-221,2841,2911,2771,289468,9001,289
2016-11-211,2861,2931,2821,284391,4001,284
2016-11-181,2971,2981,2821,285488,6001,285
2016-11-171,2801,2851,2761,282371,2001,282
2016-11-161,2611,2881,2561,288636,8001,288
2016-11-151,2841,2851,2501,2561,102,7001,256
2016-11-141,3001,3111,2801,284769,5001,284
2016-11-111,3111,3261,2811,291936,9001,291
2016-11-101,3451,3531,3051,312866,5001,312
2016-11-091,3471,3551,2811,315677,8001,315
2016-11-081,3701,3751,3431,344378,4001,344
2016-11-071,3451,3691,3451,366280,9001,366
2016-11-041,3751,3751,3411,342581,9001,342
2016-11-021,4051,4051,3801,383494,7001,383
2016-11-011,4281,4281,4131,415282,3001,415
2016-10-311,4311,4351,4251,428187,4001,428
2016-10-281,4391,4391,4251,431262,4001,431
2016-10-271,4301,4401,4301,436230,0001,436
2016-10-261,4291,4401,4261,431221,4001,431
2016-10-251,4361,4441,4301,434222,5001,434
2016-10-241,4301,4351,4271,429149,7001,429
2016-10-211,4271,4311,4231,424151,6001,424
2016-10-201,4361,4441,4231,427265,1001,427
2016-10-191,4121,4391,4121,438255,1001,438
2016-10-171,4031,4171,3951,410242,9001,410
2016-10-131,4151,4241,4061,421231,8001,421
2016-10-121,4141,4171,4071,412257,4001,412
2016-10-111,4311,4371,4191,424250,7001,424
2016-10-071,4451,4471,4301,434256,2001,434
2016-10-061,4531,4561,4421,444220,4001,444
2016-10-051,4501,4621,4431,451267,6001,451
2016-10-041,4481,4561,4421,447233,6001,447
2016-10-031,4571,4631,4431,453248,5001,453
2016-09-301,4561,4691,4461,454299,6001,454
2016-09-291,4741,4771,4611,465290,1001,465
2016-09-281,4751,4801,4651,474214,2001,474
2016-09-271,4711,4831,4651,483287,6001,483
2016-09-261,4801,4961,4721,486301,2001,486
2016-09-231,4661,4841,4511,483362,0001,483
2016-09-211,4491,4681,4421,467273,8001,467
2016-09-201,4521,4681,4441,450212,1001,450
2016-09-161,4331,4591,4331,456303,0001,456
2016-09-151,4311,4431,4191,432208,4001,432
2016-09-141,4421,4501,4371,437164,8001,437
2016-09-131,4421,4541,4341,442158,7001,442
2016-09-121,4501,4601,4371,442262,2001,442
2016-09-091,4751,4841,4641,465245,4001,465
2016-09-081,4841,4851,4731,481200,1001,481
2016-09-071,4681,4901,4651,490274,1001,490
2016-09-061,4801,4951,4721,493320,9001,493
2016-09-051,4761,4871,4601,483383,2001,483
2016-09-021,4701,4791,4551,459276,5001,459
2016-09-011,4591,4751,4501,473495,7001,473
2016-08-311,4481,4591,4271,458387,5001,458
2016-08-301,4621,4731,4361,4421,027,6001,442
2016-08-291,4021,4151,3881,412401,3001,412
2016-08-261,3751,3891,3711,382384,1001,382
2016-08-251,3831,3961,3711,375344,4001,375
2016-08-241,4141,4201,3781,388560,2001,388
2016-08-231,4381,4381,4041,410393,1001,410
2016-08-221,4331,4561,3551,4151,207,9001,415
2016-08-191,4951,4981,4371,442585,3001,442
2016-08-181,5001,5191,4961,506397,1001,506
2016-08-171,4961,5261,4911,513461,2001,513
2016-08-161,5091,5301,4991,506729,8001,506
2016-08-151,4861,5211,4751,495975,4001,495
2016-08-121,4271,4521,4151,448370,7001,448
2016-08-101,4291,4291,4051,417304,5001,417
2016-08-091,3621,4311,3621,429701,8001,429
2016-08-081,3451,3541,3351,350294,9001,350
2016-08-051,3401,3511,3341,338232,4001,338
2016-08-041,3521,3651,3311,341291,0001,341
2016-08-031,3631,3631,3501,351261,5001,351
2016-08-021,3701,3801,3691,370189,5001,370
2016-08-011,3761,3911,3721,381214,4001,381
2016-07-291,3561,4001,3511,396479,8001,396
2016-07-281,3641,3721,3551,359282,8001,359
2016-07-271,3631,3821,3631,372292,9001,372
2016-07-261,3801,3841,3601,365297,4001,365
2016-07-251,3901,4031,3821,384234,9001,384
2016-07-221,3951,4011,3771,385252,0001,385
2016-07-211,3901,4121,3791,405388,4001,405
2016-07-201,3811,3851,3701,385364,1001,385
2016-07-191,3851,3981,3771,390381,4001,390
2016-07-151,4091,4131,3861,395501,3001,395
2016-07-141,4141,4311,4141,415254,9001,415
2016-07-131,4351,4391,4111,415289,0001,415
2016-07-121,4321,4481,4211,421381,2001,421
2016-07-111,4001,4151,3951,406287,5001,406
2016-07-081,3871,4061,3641,364311,3001,364
2016-07-071,4101,4111,3911,393238,7001,393
2016-07-061,4091,4201,3981,416327,1001,416
2016-07-051,4451,4481,4231,426242,3001,426
2016-07-041,4351,4681,4351,456258,2001,456
2016-07-011,4301,4491,4301,448303,5001,448
2016-06-301,4361,4401,4221,425298,7001,425
2016-06-291,4381,4451,4151,427355,0001,427
2016-06-281,3601,4121,3501,406449,3001,406
2016-06-271,3381,3821,3371,375527,8001,375
2016-06-241,4801,4801,2681,3571,334,5001,357
2016-06-231,4381,4411,4261,437444,4001,437
2016-06-221,4681,4751,4431,451465,3001,451
2016-06-211,4681,4821,4521,476333,2001,476
2016-06-201,4731,4901,4651,468279,4001,468
2016-06-171,4811,4941,4491,453379,5001,453
2016-06-161,5161,5181,4581,460703,9001,460
2016-06-151,5311,5331,5021,525413,8001,525
2016-06-141,5661,5751,5071,534624,0001,534
2016-06-131,6221,6231,5851,585395,8001,585
2016-06-101,6411,6451,6311,638286,2001,638
2016-06-091,6361,6591,6331,638328,4001,638
2016-06-081,6261,6451,6241,643292,3001,643
2016-06-071,6201,6331,6201,625254,0001,625
2016-06-061,6001,6251,5931,617454,5001,617
2016-06-031,6081,6361,6081,631307,4001,631
2016-06-021,6101,6441,6021,606484,5001,606
2016-06-011,6551,6721,6361,638495,1001,638
2016-05-311,6801,6841,6621,678390,6001,678
2016-05-301,6501,6871,6411,679619,8001,679
2016-05-271,6411,6571,6301,638401,0001,638
2016-05-261,6751,6921,6481,649708,9001,649
2016-05-251,6201,6531,6171,6501,102,1001,650
2016-05-241,5471,6081,5471,603976,6001,603
2016-05-231,5761,5781,5401,545560,1001,545
2016-05-201,5701,5881,5621,585266,3001,585
2016-05-191,5581,5781,5571,571274,3001,571
2016-05-181,5931,5981,5471,555383,0001,555
2016-05-171,6011,6081,5721,592292,8001,592
2016-05-161,5991,6431,5821,588905,4001,588
2016-05-131,5681,5781,5481,571267,9001,571
2016-05-121,5511,5631,5421,562198,3001,562
2016-05-111,5631,5731,5501,563253,6001,563
2016-05-101,5371,5621,5371,559298,9001,559
2016-05-091,5291,5371,5201,533280,4001,533
2016-05-061,5151,5281,5141,521229,5001,521
2016-05-021,5201,5471,5061,518505,1001,518
2016-04-281,5901,5981,5501,556488,1001,556
2016-04-271,5641,5791,5621,576374,0001,576
2016-04-261,5801,6041,5511,562304,4001,562
2016-04-251,5881,5991,5711,580318,1001,580
2016-04-221,5801,5891,5731,588343,2001,588
2016-04-211,6061,6171,5901,598321,1001,598
2016-04-201,5951,6131,5811,587396,5001,587
2016-04-191,5571,5891,5561,586470,5001,586
2016-04-181,5441,5481,5261,526326,8001,526
2016-04-151,5721,5891,5631,572252,3001,572
2016-04-141,5691,5911,5631,590407,7001,590
2016-04-131,5651,5721,5421,558415,1001,558
2016-04-121,5311,5631,5261,554426,3001,554
2016-04-111,5441,5491,5171,526344,7001,526
2016-04-081,5021,5571,5021,536497,5001,536
2016-04-071,5201,5341,5061,529246,3001,529
2016-04-061,5001,5261,4861,515361,3001,515
2016-04-051,5681,5701,5071,510437,0001,510
2016-04-041,5621,6001,5621,575278,3001,575
2016-04-011,6211,6211,5651,577549,8001,577
2016-03-311,6531,6671,6311,631345,0001,631
2016-03-301,6351,6791,6341,650536,2001,650
2016-03-291,6271,6381,6161,634293,5001,634
2016-03-281,6181,6361,6001,620304,2001,620
2016-03-251,6261,6431,6141,618260,0001,618
2016-03-241,6431,6501,6321,638339,6001,638
2016-03-231,6381,6591,6271,639581,7001,639
2016-03-221,6081,6291,6001,617448,5001,617
2016-03-181,5751,6051,5621,604342,6001,604
2016-03-171,6031,6301,5601,571471,9001,571
2016-03-161,5431,6091,5421,601667,6001,601
2016-03-151,5301,5511,5301,541271,8001,541
2016-03-141,5281,5401,5201,531239,9001,531
2016-03-111,4981,5261,4881,515373,8001,515
2016-03-101,5001,5121,4921,505251,2001,505
2016-03-091,4971,5051,4861,492244,4001,492
2016-03-081,5371,5431,4951,512317,7001,512
2016-03-071,5401,5591,5301,538243,0001,538
2016-03-041,5201,5461,5041,536335,4001,536
2016-03-031,5121,5301,5061,520396,5001,520
2016-03-021,5101,5271,5021,513394,3001,513
2016-03-011,4801,4951,4601,486250,9001,486
2016-02-291,5001,5171,4811,481303,8001,481
2016-02-261,5001,5081,4791,484403,3001,484
2016-02-251,4841,5031,4821,495266,7001,495
2016-02-241,4801,5071,4701,484317,0001,484
2016-02-231,5251,5321,4951,495313,1001,495
2016-02-221,5021,5371,4971,521344,9001,521
2016-02-191,4951,5071,4801,495343,4001,495
2016-02-181,5301,5431,5121,517326,5001,517
2016-02-171,5161,5381,4731,492465,4001,492
2016-02-161,4791,5451,4791,516531,8001,516
2016-02-151,4511,4931,4241,479667,7001,479
2016-02-121,4351,4701,4061,423900,8001,423
2016-02-101,5701,5981,4871,515778,1001,515
2016-02-091,5601,6001,5501,560587,2001,560
2016-02-081,5501,6421,5501,634391,1001,634
2016-02-051,5851,5931,5511,575501,5001,575
2016-02-041,6481,6501,6031,606404,4001,606
2016-02-031,6751,6901,6421,655455,4001,655
2016-02-021,7241,7341,7041,704477,7001,704
2016-02-011,7291,7471,7211,742493,6001,742
2016-01-291,6851,7071,6431,704640,8001,704
2016-01-281,6551,6881,6431,671375,3001,671
2016-01-271,6351,6641,6251,660448,1001,660
2016-01-261,6021,6341,5981,606326,2001,606
2016-01-251,6011,6391,5961,637484,2001,637
2016-01-221,5491,5841,5211,584462,3001,584
2016-01-211,5201,5671,4921,493805,8001,493
2016-01-201,6051,6191,5381,547811,6001,547
2016-01-191,6021,6301,6001,614354,4001,614
2016-01-181,5731,6201,5651,613603,0001,613
2016-01-151,6951,7071,6261,631594,4001,631
2016-01-141,6811,6981,6521,679671,6001,679
2016-01-131,6931,7301,6851,729576,0001,729
2016-01-121,7101,7161,6661,667898,6001,667
2016-01-081,7501,7601,7171,724930,2001,724
2016-01-071,7851,8001,7611,763668,0001,763
2016-01-061,7921,8101,7731,785712,7001,785
2016-01-051,7791,8001,7511,778591,8001,778
2016-01-041,8161,8301,7801,781719,2001,781

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