2931 (株)ユーグレナの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	702	712	696	710	614,900	710
2021-12-29	695	714	691	714	1,056,800	714
2021-12-28	708	714	691	698	1,858,800	698
2021-12-27	724	727	705	710	1,138,300	710
2021-12-24	730	734	721	723	657,300	723
2021-12-23	740	744	727	730	659,600	730
2021-12-22	718	734	717	725	857,300	725
2021-12-21	711	719	706	711	855,700	711
2021-12-20	720	724	704	705	1,001,700	705
2021-12-17	720	732	715	721	1,134,100	721
2021-12-16	733	745	727	733	932,300	733
2021-12-15	702	720	701	720	919,500	720
2021-12-14	715	719	705	711	1,226,100	711
2021-12-13	727	733	717	723	934,800	723
2021-12-10	743	745	719	722	1,119,700	722
2021-12-09	760	762	743	743	1,021,700	743
2021-12-08	760	764	747	750	1,831,000	750
2021-12-07	720	741	714	740	1,825,300	740
2021-12-06	741	743	714	716	1,904,500	716
2021-12-03	747	749	731	748	1,408,700	748
2021-12-02	759	761	725	725	2,215,300	725
2021-12-01	790	791	763	768	2,358,100	768
2021-11-30	853	857	795	795	1,818,600	795
2021-11-29	838	856	827	827	1,326,000	827
2021-11-26	874	881	856	861	759,800	861
2021-11-25	894	897	876	877	695,900	877
2021-11-24	912	913	885	888	1,213,900	888
2021-11-22	939	941	907	921	1,328,500	921
2021-11-19	922	952	908	949	1,744,200	949
2021-11-18	952	964	905	931	1,945,200	931
2021-11-17	956	966	940	963	2,177,400	963
2021-11-16	898	975	898	961	4,372,700	961
2021-11-15	865	918	863	900	3,614,800	900
2021-11-12	833	839	826	833	882,000	833
2021-11-11	839	842	821	842	884,900	842
2021-11-10	842	852	839	844	684,900	844
2021-11-09	856	858	847	852	609,800	852
2021-11-08	881	883	853	858	648,700	858
2021-11-05	878	883	866	878	692,800	878
2021-11-04	862	880	857	879	1,057,100	879
2021-11-02	839	863	833	856	1,097,500	856
2021-11-01	812	831	809	831	796,400	831
2021-10-29	802	807	782	807	1,070,000	807
2021-10-28	813	815	798	803	1,020,000	803
2021-10-27	825	830	808	815	960,300	815
2021-10-26	830	836	822	824	619,500	824
2021-10-25	838	838	816	823	1,004,600	823
2021-10-22	860	867	843	844	757,200	844
2021-10-21	869	877	864	864	576,500	864
2021-10-20	882	887	869	869	577,500	869
2021-10-19	875	884	871	879	1,076,200	879
2021-10-18	876	881	856	867	732,500	867
2021-10-15	856	873	850	872	956,600	872
2021-10-14	839	850	833	849	579,500	849
2021-10-13	844	852	832	833	742,900	833
2021-10-12	849	851	836	848	702,000	848
2021-10-11	836	853	832	853	880,800	853
2021-10-08	826	835	819	832	921,500	832
2021-10-07	819	832	818	818	835,400	818
2021-10-06	828	843	814	819	1,361,100	819
2021-10-05	830	843	823	830	1,353,100	830
2021-10-04	863	867	831	838	1,217,800	838
2021-10-01	867	870	851	860	975,300	860
2021-09-30	870	877	862	874	657,100	874
2021-09-29	854	868	847	867	968,100	867
2021-09-28	875	879	858	866	997,100	866
2021-09-27	868	885	868	877	907,100	877
2021-09-24	862	870	857	868	1,133,300	868
2021-09-22	868	873	846	848	1,892,500	848
2021-09-21	875	884	871	873	1,345,400	873
2021-09-17	883	904	881	901	1,448,500	901
2021-09-16	885	892	873	876	1,567,600	876
2021-09-15	922	922	895	895	1,338,800	895
2021-09-14	933	934	912	918	1,300,200	918
2021-09-13	931	933	899	922	1,493,000	922
2021-09-10	916	928	909	928	1,499,500	928
2021-09-09	897	910	895	907	1,029,700	907
2021-09-08	900	903	890	898	1,112,400	898
2021-09-07	895	905	894	900	1,012,800	900
2021-09-06	890	895	882	887	1,303,900	887
2021-09-03	864	881	861	877	1,498,900	877
2021-09-02	888	890	856	859	2,352,400	859
2021-09-01	884	893	878	884	881,400	884
2021-08-31	893	894	867	880	1,650,300	880
2021-08-30	895	900	886	888	713,600	888
2021-08-27	890	894	868	884	1,433,400	884
2021-08-26	897	904	887	896	987,800	896
2021-08-25	903	912	897	899	847,300	899
2021-08-24	907	913	895	897	955,900	897
2021-08-23	893	912	891	898	879,800	898
2021-08-20	887	912	885	889	1,186,800	889
2021-08-19	917	919	890	892	1,380,200	892
2021-08-18	922	927	895	925	1,372,100	925
2021-08-17	932	949	919	919	1,038,200	919
2021-08-16	941	953	916	938	2,103,800	938
2021-08-13	931	937	906	911	1,859,600	911
2021-08-12	953	961	932	940	1,441,200	940
2021-08-11	994	994	959	963	1,285,500	963
2021-08-10	975	995	966	995	1,190,500	995
2021-08-06	972	983	956	961	865,600	961
2021-08-05	968	992	967	977	934,900	977
2021-08-04	974	983	965	979	814,400	979
2021-08-03	963	989	958	978	1,131,600	978
2021-08-02	949	966	937	955	1,410,700	955
2021-07-30	1,000	1,001	947	952	3,339,300	952
2021-07-29	1,026	1,032	1,005	1,007	1,218,500	1,007
2021-07-28	1,038	1,040	1,010	1,017	1,451,500	1,017
2021-07-27	1,032	1,052	1,028	1,047	1,643,900	1,047
2021-07-26	1,015	1,038	1,007	1,032	1,847,400	1,032
2021-07-21	994	1,029	994	1,006	2,129,800	1,006
2021-07-20	961	1,010	961	995	2,334,000	995
2021-07-19	990	1,009	973	976	2,151,600	976
2021-07-16	1,020	1,031	980	982	3,527,500	982
2021-07-15	1,025	1,046	1,022	1,032	1,784,300	1,032
2021-07-14	1,019	1,053	1,010	1,033	2,428,200	1,033
2021-07-13	1,073	1,103	1,010	1,024	6,361,200	1,024
2021-07-12	1,087	1,092	1,036	1,073	5,005,900	1,073
2021-07-09	1,024	1,080	1,022	1,078	4,975,300	1,078
2021-07-08	1,045	1,108	1,044	1,054	10,816,700	1,054
2021-07-07	978	1,025	971	1,018	3,857,500	1,018
2021-07-06	995	1,006	950	988	5,511,400	988
2021-07-05	945	975	926	970	2,882,200	970
2021-07-02	910	932	908	932	1,531,100	932
2021-07-01	914	916	901	912	972,600	912
2021-06-30	922	926	896	914	2,592,300	914
2021-06-29	878	893	875	892	688,300	892
2021-06-28	894	895	883	884	457,100	884
2021-06-25	890	901	887	887	690,600	887
2021-06-24	913	914	881	881	1,089,300	881
2021-06-23	900	913	898	913	794,300	913
2021-06-22	882	899	879	896	781,000	896
2021-06-21	874	881	861	874	1,178,900	874
2021-06-18	900	910	883	889	1,585,300	889
2021-06-17	897	908	883	886	1,173,600	886
2021-06-16	901	914	894	905	1,078,900	905
2021-06-15	890	904	878	902	1,018,500	902
2021-06-14	899	900	865	886	1,107,200	886
2021-06-11	881	904	869	885	1,996,200	885
2021-06-10	877	884	842	878	2,233,600	878
2021-06-09	851	868	848	852	995,500	852
2021-06-08	841	852	837	850	706,700	850
2021-06-07	856	860	838	846	1,380,300	846
2021-06-04	839	842	830	834	587,500	834
2021-06-03	820	839	814	837	797,700	837
2021-06-02	816	824	810	820	654,500	820
2021-06-01	834	837	817	821	709,200	821
2021-05-31	846	848	823	825	794,300	825
2021-05-28	859	859	843	844	877,200	844
2021-05-27	843	853	839	848	1,298,400	848
2021-05-26	835	840	819	833	985,100	833
2021-05-25	869	869	834	834	1,746,200	834
2021-05-24	885	892	866	869	699,300	869
2021-05-21	889	892	880	884	537,700	884
2021-05-20	874	886	873	881	511,600	881
2021-05-19	880	888	874	879	670,500	879
2021-05-18	872	886	865	882	749,000	882
2021-05-17	892	894	870	871	1,122,800	871
2021-05-14	875	880	866	877	916,100	877
2021-05-13	860	881	856	868	1,054,300	868
2021-05-12	887	900	862	875	1,357,900	875
2021-05-11	919	924	888	889	1,533,300	889
2021-05-10	916	928	911	919	1,292,200	919
2021-05-07	923	938	905	906	1,388,700	906
2021-05-06	923	941	921	922	1,239,200	922
2021-04-30	957	958	911	911	2,538,500	911
2021-04-28	947	975	947	975	2,078,600	975
2021-04-27	966	980	955	955	1,992,000	955
2021-04-26	950	965	945	956	1,588,600	956
2021-04-23	949	962	939	945	2,513,800	945
2021-04-22	931	964	931	947	4,304,500	947
2021-04-21	918	943	915	931	3,214,300	931
2021-04-20	951	951	908	912	7,650,800	912
2021-04-19	990	1,003	958	991	3,502,700	991
2021-04-16	984	1,001	965	993	1,441,500	993
2021-04-15	995	1,007	976	977	2,399,600	977
2021-04-14	1,050	1,055	1,015	1,015	1,074,700	1,015
2021-04-13	1,048	1,083	1,037	1,051	1,711,800	1,051
2021-04-12	1,010	1,083	1,003	1,072	2,220,000	1,072
2021-04-09	967	1,011	959	995	1,715,000	995
2021-04-08	1,001	1,016	973	977	3,184,800	977
2021-04-07	1,068	1,078	1,058	1,071	506,800	1,071
2021-04-06	1,090	1,092	1,068	1,072	828,800	1,072
2021-04-05	1,088	1,091	1,062	1,091	932,800	1,091
2021-04-02	1,113	1,124	1,069	1,078	1,352,100	1,078
2021-04-01	1,078	1,098	1,060	1,095	1,394,500	1,095
2021-03-31	1,048	1,068	1,032	1,059	1,168,600	1,059
2021-03-30	1,079	1,081	1,038	1,043	2,227,900	1,043
2021-03-29	1,060	1,079	1,016	1,030	1,587,500	1,030
2021-03-26	1,044	1,068	1,033	1,062	835,900	1,062
2021-03-25	1,014	1,045	1,014	1,045	875,800	1,045
2021-03-24	1,030	1,055	1,012	1,014	1,346,500	1,014
2021-03-23	1,103	1,111	1,039	1,041	2,252,200	1,041
2021-03-22	1,097	1,177	1,081	1,100	4,346,600	1,100
2021-03-19	1,111	1,137	1,085	1,099	2,162,400	1,099
2021-03-18	1,124	1,144	1,107	1,123	2,579,400	1,123
2021-03-17	1,174	1,197	1,106	1,114	7,645,800	1,114
2021-03-16	1,227	1,295	1,211	1,264	20,029,900	1,264
2021-03-15	972	1,014	964	1,000	1,745,000	1,000
2021-03-12	940	954	925	947	595,600	947
2021-03-11	914	930	900	930	544,000	930
2021-03-10	930	930	908	911	445,700	911
2021-03-09	908	930	902	925	418,900	925
2021-03-08	935	938	902	907	523,600	907
2021-03-05	913	932	892	932	698,800	932
2021-03-04	910	925	901	914	615,100	914
2021-03-03	894	928	889	913	590,200	913
2021-03-02	900	912	883	898	660,400	898
2021-03-01	900	905	881	897	526,100	897
2021-02-26	909	919	884	887	1,170,500	887
2021-02-25	959	960	912	924	1,091,800	924
2021-02-24	998	998	955	956	923,800	956
2021-02-22	1,013	1,019	980	990	892,400	990
2021-02-19	1,000	1,027	994	1,009	1,416,300	1,009
2021-02-18	943	1,010	943	995	2,001,600	995
2021-02-17	968	980	940	943	1,109,400	943
2021-02-16	933	988	891	979	1,795,100	979
2021-02-15	978	981	932	950	1,135,000	950
2021-02-12	988	988	952	982	1,022,800	982
2021-02-10	926	995	924	990	1,881,300	990
2021-02-09	918	937	915	926	612,700	926
2021-02-08	905	928	904	920	647,300	920
2021-02-05	878	910	876	909	988,500	909
2021-02-04	883	896	873	873	313,400	873
2021-02-03	880	893	876	881	325,300	881
2021-02-02	857	883	842	882	579,600	882
2021-02-01	849	859	840	855	374,700	855
2021-01-29	887	893	852	854	697,900	854
2021-01-28	868	888	865	881	658,100	881
2021-01-27	888	907	887	892	548,000	892
2021-01-26	880	902	876	885	765,700	885
2021-01-25	850	882	849	881	841,500	881
2021-01-22	851	857	843	845	384,800	845
2021-01-21	853	864	846	853	1,083,000	853
2021-01-20	835	844	828	844	571,000	844
2021-01-19	815	835	810	831	589,000	831
2021-01-18	819	823	805	810	386,500	810
2021-01-15	808	827	807	823	629,900	823
2021-01-14	801	820	800	806	528,600	806
2021-01-13	815	833	799	799	752,100	799
2021-01-12	807	826	805	821	806,700	821
2021-01-08	795	810	791	807	576,300	807
2021-01-07	786	795	783	794	498,900	794
2021-01-06	764	782	764	782	436,300	782
2021-01-05	762	767	755	764	370,400	764
2021-01-04	773	773	752	762	371,000	762

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2931 (株)ユーグレナ の時系列データ [2021年度]

2931 (株)ユーグレナの時系列データ [2021年度]