2931 (株)ユーグレナ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,0551,0571,0501,054340,5001,054
2017-12-281,0391,0521,0391,049576,4001,049
2017-12-271,0281,0421,0251,039488,4001,039
2017-12-261,0291,0351,0221,0221,081,2001,022
2017-12-251,0481,0501,0281,0281,831,8001,028
2017-12-221,0321,0541,0301,052926,6001,052
2017-12-211,0301,0341,0281,031761,6001,031
2017-12-201,0321,0331,0281,028732,1001,028
2017-12-191,0331,0351,0301,034631,5001,034
2017-12-181,0451,0461,0301,0351,035,3001,035
2017-12-151,0561,0571,0361,041659,1001,041
2017-12-141,0401,0631,0361,053758,8001,053
2017-12-131,0441,0461,0371,040638,8001,040
2017-12-121,0551,0571,0441,048761,5001,048
2017-12-111,0711,0711,0551,061714,3001,061
2017-12-081,0801,0851,0701,073773,2001,073
2017-12-071,0871,0881,0801,084469,1001,084
2017-12-061,0841,0941,0841,087435,5001,087
2017-12-051,0931,0961,0841,084484,2001,084
2017-12-041,1051,1061,0921,093345,6001,093
2017-12-011,1111,1111,1001,106424,0001,106
2017-11-301,1151,1151,1051,112477,2001,112
2017-11-291,1051,1141,1001,108465,5001,108
2017-11-281,1151,1171,1021,104344,0001,104
2017-11-271,0981,1151,0941,112604,9001,112
2017-11-241,0931,0941,0861,093495,5001,093
2017-11-221,0931,0941,0871,089416,2001,089
2017-11-211,0921,0931,0861,088446,0001,088
2017-11-201,0971,0981,0901,092363,1001,092
2017-11-171,1101,1111,0981,101433,5001,101
2017-11-161,1061,1071,0981,105654,7001,105
2017-11-151,1201,1201,1071,113592,3001,113
2017-11-131,1321,1321,1201,121473,0001,121
2017-11-101,1261,1351,1251,132480,6001,132
2017-11-091,1381,1391,1201,126759,2001,126
2017-11-081,1371,1471,1351,1411,017,6001,141
2017-11-071,1251,1351,1231,135731,8001,135
2017-11-061,1331,1331,1221,126508,6001,126
2017-11-021,1411,1441,1341,136454,7001,136
2017-11-011,1491,1501,1401,140459,0001,140
2017-10-311,1511,1521,1431,147339,7001,147
2017-10-301,1501,1581,1481,156415,9001,156
2017-10-271,1461,1521,1431,151253,7001,151
2017-10-261,1511,1511,1451,146267,5001,146
2017-10-251,1591,1591,1501,151284,3001,151
2017-10-241,1601,1631,1521,157240,2001,157
2017-10-231,1701,1701,1571,161244,4001,161
2017-10-201,1671,1711,1571,160289,0001,160
2017-10-191,1791,1801,1681,171238,1001,171
2017-10-181,1801,1881,1741,179323,6001,179
2017-10-171,1841,1841,1751,180265,5001,180
2017-10-161,1721,1871,1711,183358,5001,183
2017-10-131,1701,1771,1671,173288,3001,173
2017-10-121,1791,1801,1701,174161,5001,174
2017-10-111,1861,1871,1711,175232,8001,175
2017-10-101,1641,1861,1611,186477,6001,186
2017-10-061,1651,1671,1571,164253,2001,164
2017-10-051,1501,1671,1481,164296,2001,164
2017-10-041,1581,1631,1431,145315,3001,145
2017-10-031,1771,1801,1581,162315,7001,162
2017-10-021,1901,1941,1691,180486,7001,180
2017-09-291,1791,1861,1741,184406,8001,184
2017-09-281,1601,1781,1581,178457,2001,178
2017-09-271,1541,1611,1531,157140,5001,157
2017-09-261,1481,1661,1461,159396,9001,159
2017-09-251,1611,1631,1481,151273,8001,151
2017-09-221,1371,1651,1351,163632,6001,163
2017-09-211,1411,1471,1331,136255,4001,136
2017-09-201,1361,1421,1341,137200,9001,137
2017-09-191,1371,1491,1351,143356,7001,143
2017-09-151,1311,1381,1281,138234,5001,138
2017-09-141,1451,1541,1321,138274,9001,138
2017-09-131,1211,1471,1211,145414,8001,145
2017-09-121,1151,1201,1131,120227,1001,120
2017-09-111,1081,1221,1081,111210,0001,111
2017-09-081,1151,1171,1061,108357,4001,108
2017-09-071,1231,1271,1161,119213,1001,119
2017-09-061,1181,1261,1171,119225,5001,119
2017-09-051,1351,1371,1191,125209,7001,125
2017-09-041,1461,1531,1361,137244,3001,137
2017-09-011,1541,1551,1461,150211,8001,150
2017-08-311,1551,1601,1501,151226,6001,151
2017-08-301,1451,1531,1401,149272,1001,149
2017-08-291,1351,1411,1321,135169,3001,135
2017-08-281,1311,1411,1311,140208,3001,140
2017-08-251,1311,1341,1261,129129,0001,129
2017-08-241,1281,1371,1221,131251,8001,131
2017-08-231,1271,1291,1221,125129,7001,125
2017-08-221,1211,1251,1151,122294,8001,122
2017-08-211,1271,1281,1181,118234,4001,118
2017-08-181,1301,1321,1251,127338,1001,127
2017-08-171,1361,1381,1321,135221,8001,135
2017-08-161,1351,1381,1301,134147,4001,134
2017-08-151,1291,1421,1271,135285,3001,135
2017-08-141,1291,1311,1161,126325,8001,126
2017-08-101,1301,1421,1291,138228,7001,138
2017-08-091,1431,1471,1281,131486,0001,131
2017-08-081,1581,1631,1421,143730,3001,143
2017-08-071,1641,1731,1611,170226,1001,170
2017-08-041,1681,1681,1591,165171,5001,165
2017-08-031,1681,1691,1581,169243,7001,169
2017-08-021,1781,1781,1671,168204,4001,168
2017-08-011,1741,1821,1641,173539,2001,173
2017-07-311,1641,1641,1571,158276,3001,158
2017-07-281,1651,1651,1601,164213,0001,164
2017-07-271,1641,1671,1601,162254,1001,162
2017-07-261,1651,1661,1601,162224,3001,162
2017-07-251,1671,1671,1611,163255,0001,163
2017-07-241,1701,1701,1641,169296,1001,169
2017-07-211,1701,1731,1671,171224,2001,171
2017-07-201,1701,1761,1691,173193,9001,173
2017-07-191,1691,1751,1681,170188,0001,170
2017-07-181,1701,1751,1661,174268,4001,174
2017-07-141,1731,1771,1691,172295,7001,172
2017-07-131,1751,1761,1701,173193,4001,173
2017-07-121,1721,1771,1711,173255,6001,173
2017-07-111,1721,1781,1711,175247,5001,175
2017-07-101,1801,1831,1711,172315,9001,172
2017-07-071,1801,1801,1721,179246,7001,179
2017-07-061,1751,1851,1731,184259,7001,184
2017-07-051,1741,1821,1681,181253,3001,181
2017-07-041,1941,1941,1711,173290,0001,173
2017-07-031,1761,1841,1741,180248,6001,180
2017-06-301,1811,1831,1721,179335,3001,179
2017-06-291,1811,1901,1761,189257,6001,189
2017-06-281,1881,1901,1761,176352,0001,176
2017-06-271,2151,2171,1901,193346,2001,193
2017-06-261,2171,2201,2001,216385,0001,216
2017-06-231,1871,2271,1851,2121,135,3001,212
2017-06-221,1811,1901,1771,182432,1001,182
2017-06-211,1771,1881,1761,177362,6001,177
2017-06-201,1821,1911,1761,180386,9001,180
2017-06-191,1731,1891,1721,178374,1001,178
2017-06-161,1711,1781,1661,170405,1001,170
2017-06-151,1601,1721,1571,167397,0001,167
2017-06-141,1581,1651,1551,158987,2001,158
2017-06-131,1771,1851,1611,161889,8001,161
2017-06-121,1921,1981,1851,187207,6001,187
2017-06-091,1901,2041,1901,191263,8001,191
2017-06-081,2011,2061,1931,193202,0001,193
2017-06-071,1951,2001,1911,198170,3001,198
2017-06-061,2061,2091,1951,199218,9001,199
2017-06-051,2201,2291,2061,209304,5001,209
2017-06-021,2351,2431,2191,223671,9001,223
2017-06-011,1651,2291,1651,205701,8001,205
2017-05-311,1751,1821,1661,167294,1001,167
2017-05-301,1911,1931,1681,177218,0001,177
2017-05-291,1921,2021,1881,188135,2001,188
2017-05-261,2091,2111,1911,192274,7001,192
2017-05-251,2191,2241,2031,209269,9001,209
2017-05-241,2381,2441,2161,224225,4001,224
2017-05-231,2201,2391,2171,233290,6001,233
2017-05-221,2561,2571,2171,224642,4001,224
2017-05-191,1901,2761,1891,2542,535,3001,254
2017-05-181,1511,1581,1471,152347,0001,152
2017-05-171,1611,1841,1531,162752,7001,162
2017-05-161,1801,1871,1641,164391,9001,164
2017-05-151,1771,1881,1661,178517,2001,178
2017-05-121,2051,2181,2051,218326,1001,218
2017-05-111,2101,2141,2031,205232,0001,205
2017-05-101,2101,2141,2011,206255,4001,206
2017-05-091,2001,2151,1981,206325,1001,206
2017-05-081,1901,1981,1771,196442,1001,196
2017-05-021,1671,1781,1671,167291,0001,167
2017-05-011,1561,1791,1561,170846,3001,170
2017-04-281,1631,1681,1581,158254,3001,158
2017-04-271,1701,1711,1601,160632,3001,160
2017-04-261,1781,1801,1651,172329,0001,172
2017-04-251,1681,1731,1621,169313,2001,169
2017-04-241,1901,1921,1661,168392,4001,168
2017-04-211,1901,1911,1771,184215,9001,184
2017-04-201,1921,1941,1801,182154,5001,182
2017-04-191,1891,2061,1871,188208,4001,188
2017-04-181,1941,2041,1911,194213,5001,194
2017-04-171,1631,1921,1631,185249,0001,185
2017-04-141,1771,1851,1701,170216,0001,170
2017-04-131,1811,1871,1701,183543,5001,183
2017-04-121,2091,2101,1861,190348,3001,190
2017-04-111,2201,2311,2131,214203,1001,214
2017-04-101,2201,2301,2161,220205,8001,220
2017-04-071,2121,2341,2071,220269,8001,220
2017-04-061,2281,2351,2101,210275,8001,210
2017-04-051,2201,2441,2191,227232,3001,227
2017-04-041,2281,2381,2161,223316,2001,223
2017-04-031,2231,2381,2211,230237,9001,230
2017-03-311,2401,2471,2251,225286,9001,225
2017-03-301,2501,2541,2301,233192,4001,233
2017-03-291,2551,2561,2441,256142,0001,256
2017-03-281,2471,2561,2421,252240,1001,252
2017-03-271,2421,2491,2321,237249,4001,237
2017-03-241,2321,2551,2321,250245,0001,250
2017-03-231,2421,2511,2351,239254,3001,239
2017-03-221,2501,2621,2421,244332,1001,244
2017-03-211,2631,2831,2621,266364,1001,266
2017-03-171,2701,2751,2621,263224,2001,263
2017-03-161,2801,2801,2651,277224,7001,277
2017-03-151,2701,2801,2651,268167,0001,268
2017-03-141,2791,2821,2671,282247,0001,282
2017-03-131,2901,2951,2751,278359,6001,278
2017-03-101,2851,2881,2781,286418,0001,286
2017-03-091,2641,2831,2641,280440,1001,280
2017-03-081,2631,2711,2481,265320,5001,265
2017-03-071,2521,2761,2511,261555,3001,261
2017-03-061,2311,2531,2301,247363,9001,247
2017-03-031,2241,2471,2231,228313,6001,228
2017-03-021,2171,2321,2161,229267,3001,229
2017-03-011,2151,2221,2071,216263,0001,216
2017-02-281,2171,2251,2111,211241,6001,211
2017-02-271,2301,2331,2161,218251,6001,218
2017-02-241,2301,2351,2251,227252,4001,227
2017-02-231,2221,2301,2191,223175,3001,223
2017-02-221,2221,2331,2201,222290,7001,222
2017-02-211,2401,2481,2151,223365,6001,223
2017-02-201,2231,2421,2231,240162,8001,240
2017-02-171,2201,2261,2151,223239,3001,223
2017-02-161,2531,2531,2251,228306,6001,228
2017-02-151,2681,2711,2501,253281,5001,253
2017-02-141,2951,2951,2571,257476,0001,257
2017-02-131,2431,2981,2401,2751,605,9001,275
2017-02-101,1991,2101,1961,200280,1001,200
2017-02-091,1811,1981,1811,195236,3001,195
2017-02-081,1781,1881,1751,185174,9001,185
2017-02-071,1901,1921,1731,180281,1001,180
2017-02-061,1801,1991,1801,197320,5001,197
2017-02-031,1801,1881,1701,171233,8001,171
2017-02-021,1791,1801,1671,174280,8001,174
2017-02-011,1751,1801,1711,180255,3001,180
2017-01-311,1821,1901,1791,179280,5001,179
2017-01-301,1841,1941,1801,193255,7001,193
2017-01-271,1901,1901,1801,180237,2001,180
2017-01-261,1801,1881,1781,181329,1001,181
2017-01-251,1691,1761,1641,170361,5001,170
2017-01-241,1701,1711,1501,151500,2001,151
2017-01-231,1901,1931,1671,177549,1001,177
2017-01-201,1901,2051,1581,1981,415,7001,198
2017-01-191,2001,2021,0981,1765,932,9001,176
2017-01-181,2401,2471,2151,2171,002,4001,217
2017-01-171,2571,2661,2401,240690,7001,240
2017-01-161,2761,2831,2551,255534,4001,255
2017-01-131,2611,2781,2611,276379,2001,276
2017-01-121,2791,2811,2651,265558,7001,265
2017-01-111,2871,2881,2801,281340,7001,281
2017-01-101,2851,2961,2801,285523,4001,285
2017-01-061,2861,2971,2801,283481,5001,283
2017-01-051,2911,3021,2901,295492,4001,295
2017-01-041,2951,2971,2811,287466,2001,287

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