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
2022-12-30	980	999	979	980	813,200	980
2022-12-29	959	995	955	986	1,040,900	986
2022-12-28	961	964	949	963	772,500	963
2022-12-27	959	974	957	965	577,800	965
2022-12-26	956	967	948	954	510,200	954
2022-12-23	971	975	948	954	891,400	954
2022-12-22	990	1,000	975	975	779,300	975
2022-12-21	982	995	976	985	968,700	985
2022-12-20	1,009	1,024	975	987	2,366,300	987
2022-12-19	1,006	1,035	992	1,015	2,224,300	1,015
2022-12-16	1,038	1,045	1,004	1,020	4,398,900	1,020
2022-12-15	985	1,060	978	1,048	8,563,300	1,048
2022-12-14	951	952	932	949	656,800	949
2022-12-13	936	961	930	947	1,451,600	947
2022-12-12	910	934	908	931	716,500	931
2022-12-09	918	924	912	920	715,400	920
2022-12-08	889	914	884	914	740,100	914
2022-12-07	869	889	867	888	512,900	888
2022-12-06	879	888	875	878	322,600	878
2022-12-05	886	893	879	885	311,900	885
2022-12-02	900	901	882	888	604,200	888
2022-12-01	913	919	900	901	623,300	901
2022-11-30	909	913	892	901	1,028,300	901
2022-11-29	915	924	909	916	651,300	916
2022-11-28	925	929	908	915	655,400	915
2022-11-25	910	925	909	925	891,100	925
2022-11-24	897	908	896	905	638,000	905
2022-11-22	882	896	879	895	725,000	895
2022-11-21	888	890	868	871	696,500	871
2022-11-18	877	891	868	880	782,500	880
2022-11-17	855	874	855	872	573,000	872
2022-11-16	884	889	855	855	1,264,800	855
2022-11-15	898	924	887	887	842,300	887
2022-11-14	873	923	870	890	1,408,600	890
2022-11-11	891	892	878	883	772,300	883
2022-11-10	858	886	855	882	656,900	882
2022-11-09	885	890	871	871	556,700	871
2022-11-08	896	900	881	885	526,700	885
2022-11-07	885	898	883	888	432,500	888
2022-11-04	888	890	874	882	847,200	882
2022-11-02	900	900	886	900	516,600	900
2022-11-01	897	902	892	899	479,400	899
2022-10-31	900	901	885	891	661,200	891
2022-10-28	884	901	879	897	1,590,900	897
2022-10-27	878	889	865	888	666,000	888
2022-10-26	898	904	878	878	994,700	878
2022-10-25	889	899	880	895	949,400	895
2022-10-24	876	881	862	879	690,400	879
2022-10-21	860	874	851	868	582,900	868
2022-10-20	860	871	853	861	592,300	861
2022-10-19	858	870	851	858	490,400	858
2022-10-18	850	857	845	854	579,300	854
2022-10-17	845	849	834	845	494,000	845
2022-10-14	835	846	831	840	957,400	840
2022-10-13	852	852	817	819	1,119,500	819
2022-10-12	837	854	832	854	937,300	854
2022-10-11	821	837	820	833	682,900	833
2022-10-07	834	843	831	836	871,700	836
2022-10-06	848	859	843	845	694,600	845
2022-10-05	858	865	843	848	878,100	848
2022-10-04	833	850	827	843	1,247,200	843
2022-10-03	841	841	818	822	1,518,900	822
2022-09-30	842	863	838	856	857,200	856
2022-09-29	850	854	840	851	828,300	851
2022-09-28	829	837	812	832	1,131,200	832
2022-09-27	839	860	836	839	917,000	839
2022-09-26	858	859	839	843	1,169,000	843
2022-09-22	868	872	847	867	1,094,600	867
2022-09-21	888	898	867	875	1,117,900	875
2022-09-20	916	917	889	891	2,060,900	891
2022-09-16	933	934	914	915	1,107,500	915
2022-09-15	945	946	933	941	530,400	941
2022-09-14	928	951	926	936	958,800	936
2022-09-13	970	974	953	957	681,200	957
2022-09-12	967	972	956	970	862,900	970
2022-09-09	931	956	930	952	1,035,600	952
2022-09-08	931	931	917	927	842,100	927
2022-09-07	941	941	911	916	1,284,300	916
2022-09-06	945	957	936	946	868,900	946
2022-09-05	949	949	925	935	1,001,700	935
2022-09-02	948	958	937	950	1,029,400	950
2022-09-01	969	971	942	945	1,427,700	945
2022-08-31	975	985	967	979	879,200	979
2022-08-30	1,004	1,005	978	981	1,521,400	981
2022-08-29	997	1,010	989	1,000	1,080,900	1,000
2022-08-26	1,030	1,033	1,014	1,019	628,300	1,019
2022-08-25	1,013	1,027	1,009	1,026	897,300	1,026
2022-08-24	1,020	1,033	1,003	1,004	1,234,900	1,004
2022-08-23	1,023	1,060	1,017	1,024	2,229,700	1,024
2022-08-22	997	1,024	982	1,024	1,905,700	1,024
2022-08-19	987	1,009	985	994	1,259,200	994
2022-08-18	974	989	965	986	763,300	986
2022-08-17	1,002	1,002	972	974	1,262,700	974
2022-08-16	983	1,006	980	992	1,813,700	992
2022-08-15	923	991	918	984	2,559,200	984
2022-08-12	935	937	891	916	2,439,900	916
2022-08-10	969	969	939	955	1,563,500	955
2022-08-09	972	1,002	963	974	1,169,800	974
2022-08-08	956	972	946	970	694,700	970
2022-08-05	977	986	965	966	884,700	966
2022-08-04	1,005	1,013	980	986	1,369,900	986
2022-08-03	957	1,017	953	1,000	3,225,500	1,000
2022-08-02	955	970	944	946	1,384,300	946
2022-08-01	936	955	934	954	1,236,500	954
2022-07-29	914	940	913	932	1,004,800	932
2022-07-28	926	927	904	910	1,295,600	910
2022-07-27	907	943	906	924	1,461,200	924
2022-07-26	891	908	888	906	591,000	906
2022-07-25	909	909	890	891	942,900	891
2022-07-22	919	919	902	914	504,300	914
2022-07-21	915	919	910	919	562,100	919
2022-07-20	913	915	908	912	646,400	912
2022-07-19	902	907	896	904	413,000	904
2022-07-15	909	914	894	898	606,300	898
2022-07-14	900	919	897	915	435,300	915
2022-07-13	928	931	904	906	688,000	906
2022-07-12	924	935	921	927	713,600	927
2022-07-11	922	932	918	926	665,200	926
2022-07-08	913	929	906	915	966,900	915
2022-07-07	914	915	892	911	624,300	911
2022-07-06	895	912	891	910	717,900	910
2022-07-05	894	907	890	902	487,800	902
2022-07-04	911	913	882	895	809,500	895
2022-07-01	938	944	897	900	1,127,600	900
2022-06-30	946	957	931	938	1,251,800	938
2022-06-29	924	946	921	946	1,281,100	946
2022-06-28	913	934	911	934	1,154,500	934
2022-06-27	928	929	909	912	818,100	912
2022-06-24	902	916	894	915	794,400	915
2022-06-23	876	905	860	902	1,098,700	902
2022-06-22	889	890	866	875	881,300	875
2022-06-21	839	889	834	881	1,638,600	881
2022-06-20	876	879	825	831	1,140,500	831
2022-06-17	848	863	841	862	1,086,800	862
2022-06-16	873	887	864	866	798,100	866
2022-06-15	871	881	851	858	1,015,800	858
2022-06-14	894	898	871	880	1,351,600	880
2022-06-13	907	923	896	913	987,100	913
2022-06-10	925	936	915	922	982,700	922
2022-06-09	924	948	912	936	1,524,000	936
2022-06-08	925	936	916	918	952,900	918
2022-06-07	955	957	912	914	1,909,400	914
2022-06-06	910	961	906	953	3,025,900	953
2022-06-03	904	914	895	912	1,261,100	912
2022-06-02	901	906	884	887	971,700	887
2022-06-01	859	917	859	899	2,557,100	899
2022-05-31	863	873	852	859	850,100	859
2022-05-30	858	871	852	867	1,181,000	867
2022-05-27	864	864	837	845	836,300	845
2022-05-26	860	877	853	855	673,100	855
2022-05-25	861	862	847	853	686,100	853
2022-05-24	879	879	853	863	1,045,400	863
2022-05-23	868	891	859	884	1,033,300	884
2022-05-20	864	869	846	866	850,900	866
2022-05-19	820	863	818	861	1,482,200	861
2022-05-18	871	878	859	867	346,000	867
2022-05-17	883	924	851	873	2,631,000	873
2022-05-16	840	907	838	898	3,124,000	898
2022-05-13	806	820	798	815	1,172,800	815
2022-05-12	805	812	797	809	1,160,200	809
2022-05-11	809	824	806	822	988,200	822
2022-05-10	820	828	798	805	1,657,300	805
2022-05-09	855	857	833	835	857,000	835
2022-05-06	833	863	820	859	1,314,200	859
2022-05-02	862	863	841	841	799,700	841
2022-04-28	849	863	840	862	922,500	862
2022-04-27	853	863	833	857	1,962,000	857
2022-04-26	907	914	868	871	1,751,700	871
2022-04-25	890	919	890	905	1,340,000	905
2022-04-22	883	914	880	910	1,458,400	910
2022-04-21	897	909	886	895	1,122,200	895
2022-04-20	894	913	891	896	1,828,200	896
2022-04-19	925	935	888	890	3,034,000	890
2022-04-18	916	955	905	932	4,737,700	932
2022-04-15	866	918	856	913	3,646,200	913
2022-04-14	869	884	862	867	1,571,800	867
2022-04-13	847	867	842	863	1,105,500	863
2022-04-12	845	853	842	845	584,700	845
2022-04-11	843	850	835	849	537,900	849
2022-04-08	844	848	830	844	667,200	844
2022-04-07	851	860	832	833	1,066,100	833
2022-04-06	859	865	846	863	1,232,900	863
2022-04-05	844	877	837	868	2,391,300	868
2022-04-04	829	842	829	834	649,400	834
2022-04-01	812	830	805	828	763,300	828
2022-03-31	827	838	821	822	1,026,200	822
2022-03-30	834	850	827	838	1,649,500	838
2022-03-29	811	835	809	824	1,447,800	824
2022-03-28	819	820	791	808	1,519,900	808
2022-03-25	840	852	815	822	2,560,900	822
2022-03-24	775	839	774	835	3,859,800	835
2022-03-23	755	769	749	769	1,142,300	769
2022-03-22	760	760	742	742	775,500	742
2022-03-18	759	763	751	754	1,089,800	754
2022-03-17	756	766	749	752	1,093,300	752
2022-03-16	755	756	743	746	589,900	746
2022-03-15	756	768	740	742	896,800	742
2022-03-14	740	766	740	762	736,600	762
2022-03-11	747	754	737	746	657,700	746
2022-03-10	757	763	748	755	944,700	755
2022-03-09	732	745	716	738	1,004,700	738
2022-03-08	733	748	711	714	1,200,300	714
2022-03-07	745	751	727	748	1,262,100	748
2022-03-04	783	784	750	767	1,175,800	767
2022-03-03	777	782	756	778	1,284,900	778
2022-03-02	768	771	743	765	1,701,700	765
2022-03-01	770	792	759	786	1,519,400	786
2022-02-28	731	761	731	760	1,014,400	760
2022-02-25	713	733	713	730	897,100	730
2022-02-24	713	736	711	716	1,326,200	716
2022-02-22	735	745	717	724	1,289,700	724
2022-02-21	766	767	748	754	984,900	754
2022-02-18	795	795	773	776	1,711,500	776
2022-02-17	804	819	790	805	2,273,200	805
2022-02-16	793	801	765	782	1,473,100	782
2022-02-15	768	825	762	770	2,864,000	770
2022-02-14	727	780	726	776	2,497,800	776
2022-02-10	739	754	734	750	1,248,400	750
2022-02-09	736	737	723	735	674,200	735
2022-02-08	728	737	725	735	642,400	735
2022-02-07	730	733	721	730	554,500	730
2022-02-04	733	736	714	730	875,700	730
2022-02-03	733	740	728	740	767,800	740
2022-02-02	727	741	727	739	943,300	739
2022-02-01	732	737	723	727	894,600	727
2022-01-31	735	741	719	724	1,134,500	724
2022-01-28	722	734	713	731	1,488,400	731
2022-01-27	738	740	704	712	2,495,800	712
2022-01-26	750	757	730	739	2,309,100	739
2022-01-25	762	768	734	752	4,498,100	752
2022-01-24	729	750	705	750	5,243,000	750
2022-01-21	679	693	663	693	1,429,500	693
2022-01-20	665	689	665	683	2,612,200	683
2022-01-19	656	662	639	640	1,324,500	640
2022-01-18	658	668	653	664	905,500	664
2022-01-17	673	682	660	661	1,073,600	661
2022-01-14	685	688	673	681	972,800	681
2022-01-13	697	697	684	692	711,700	692
2022-01-12	691	699	690	697	719,500	697
2022-01-11	685	689	677	688	818,700	688
2022-01-07	678	691	673	685	996,900	685
2022-01-06	696	698	673	678	1,831,900	678
2022-01-05	714	719	704	705	774,100	705
2022-01-04	715	720	707	718	797,200	718

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 [2022年度]

2931 (株)ユーグレナの時系列データ [2022年度]