9376 (株)ユーラシア旅行社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 477 | 482 | 477 | 481 | 900 | 481 |
| 2024-11-21 | 481 | 481 | 478 | 478 | 2,200 | 478 |
| 2024-11-20 | 488 | 489 | 484 | 489 | 600 | 489 |
| 2024-11-19 | 491 | 491 | 477 | 490 | 1,100 | 490 |
| 2024-11-18 | 491 | 495 | 490 | 491 | 1,700 | 491 |
| 2024-11-15 | 495 | 495 | 491 | 491 | 400 | 491 |
| 2024-11-14 | 495 | 495 | 491 | 491 | 400 | 491 |
| 2024-11-13 | 492 | 499 | 492 | 499 | 1,000 | 499 |
| 2024-11-12 | 497 | 497 | 493 | 493 | 1,400 | 493 |
| 2024-11-11 | 497 | 497 | 494 | 496 | 2,000 | 496 |
| 2024-11-08 | 505 | 505 | 497 | 497 | 5,100 | 497 |
| 2024-11-07 | 512 | 512 | 489 | 505 | 8,800 | 505 |
| 2024-11-06 | 518 | 527 | 515 | 518 | 9,400 | 518 |
| 2024-11-05 | 499 | 512 | 499 | 512 | 6,100 | 512 |
| 2024-11-01 | 493 | 498 | 492 | 498 | 1,900 | 498 |
| 2024-10-31 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2024-10-30 | 472 | 488 | 472 | 488 | 2,000 | 488 |
| 2024-10-29 | 472 | 480 | 472 | 472 | 800 | 472 |
| 2024-10-28 | 472 | 485 | 472 | 480 | 6,400 | 480 |
| 2024-10-25 | 465 | 468 | 446 | 468 | 1,600 | 468 |
| 2024-10-24 | 478 | 478 | 470 | 470 | 700 | 470 |
| 2024-10-23 | 470 | 478 | 469 | 478 | 1,000 | 478 |
| 2024-10-22 | 488 | 488 | 473 | 473 | 1,700 | 473 |
| 2024-10-21 | 488 | 488 | 488 | 488 | 300 | 488 |
| 2024-10-18 | 488 | 488 | 488 | 488 | 200 | 488 |
| 2024-10-17 | 485 | 489 | 481 | 488 | 900 | 488 |
| 2024-10-16 | 486 | 491 | 485 | 485 | 1,000 | 485 |
| 2024-10-15 | 485 | 500 | 485 | 489 | 2,100 | 489 |
| 2024-10-11 | 485 | 490 | 484 | 485 | 4,100 | 485 |
| 2024-10-10 | 490 | 490 | 485 | 485 | 2,700 | 485 |
| 2024-10-09 | 492 | 492 | 492 | 492 | 400 | 492 |
| 2024-10-08 | 496 | 496 | 481 | 495 | 1,800 | 495 |
| 2024-10-07 | 498 | 498 | 496 | 496 | 200 | 496 |
| 2024-10-04 | 510 | 510 | 500 | 500 | 200 | 500 |
| 2024-10-03 | 498 | 500 | 497 | 500 | 700 | 500 |
| 2024-10-02 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2024-10-01 | 497 | 504 | 495 | 504 | 700 | 504 |
| 2024-09-30 | 500 | 500 | 495 | 499 | 900 | 499 |
| 2024-09-27 | 494 | 501 | 494 | 501 | 3,200 | 501 |
| 2024-09-26 | 508 | 508 | 502 | 507 | 2,200 | 507 |
| 2024-09-25 | 511 | 518 | 511 | 512 | 600 | 512 |
| 2024-09-24 | 512 | 517 | 511 | 512 | 3,500 | 512 |
| 2024-09-20 | 519 | 521 | 517 | 520 | 1,800 | 520 |
| 2024-09-19 | 521 | 524 | 519 | 519 | 1,200 | 519 |
| 2024-09-18 | 521 | 522 | 520 | 520 | 1,000 | 520 |
| 2024-09-17 | 521 | 522 | 520 | 521 | 900 | 521 |
| 2024-09-13 | 519 | 521 | 514 | 521 | 800 | 521 |
| 2024-09-12 | 529 | 529 | 513 | 513 | 500 | 513 |
| 2024-09-11 | 523 | 523 | 512 | 520 | 800 | 520 |
| 2024-09-10 | 517 | 523 | 513 | 523 | 1,300 | 523 |
| 2024-09-09 | 515 | 517 | 515 | 517 | 1,300 | 517 |
| 2024-09-06 | 513 | 520 | 513 | 513 | 900 | 513 |
| 2024-09-05 | 512 | 517 | 512 | 513 | 1,300 | 513 |
| 2024-09-04 | 513 | 519 | 511 | 512 | 3,000 | 512 |
| 2024-09-03 | 522 | 528 | 520 | 520 | 1,400 | 520 |
| 2024-09-02 | 537 | 537 | 520 | 535 | 2,600 | 535 |
| 2024-08-30 | 527 | 538 | 525 | 538 | 2,000 | 538 |
| 2024-08-29 | 518 | 535 | 517 | 520 | 2,900 | 520 |
| 2024-08-28 | 520 | 520 | 515 | 520 | 700 | 520 |
| 2024-08-27 | 517 | 524 | 510 | 520 | 2,100 | 520 |
| 2024-08-26 | 504 | 517 | 503 | 517 | 4,700 | 517 |
| 2024-08-23 | 494 | 496 | 494 | 496 | 1,000 | 496 |
| 2024-08-22 | 492 | 501 | 485 | 494 | 2,500 | 494 |
| 2024-08-21 | 491 | 495 | 491 | 495 | 200 | 495 |
| 2024-08-20 | 497 | 497 | 490 | 490 | 2,100 | 490 |
| 2024-08-19 | 491 | 493 | 484 | 487 | 1,000 | 487 |
| 2024-08-16 | 490 | 501 | 485 | 494 | 2,800 | 494 |
| 2024-08-15 | 494 | 497 | 486 | 488 | 1,900 | 488 |
| 2024-08-14 | 521 | 521 | 481 | 497 | 800 | 497 |
| 2024-08-13 | 471 | 485 | 471 | 485 | 3,200 | 485 |
| 2024-08-09 | 478 | 523 | 478 | 485 | 2,200 | 485 |
| 2024-08-08 | 463 | 472 | 463 | 472 | 4,300 | 472 |
| 2024-08-07 | 431 | 465 | 431 | 465 | 3,400 | 465 |
| 2024-08-06 | 430 | 458 | 430 | 449 | 3,300 | 449 |
| 2024-08-05 | 472 | 476 | 400 | 400 | 14,000 | 400 |
| 2024-08-02 | 491 | 507 | 480 | 480 | 17,600 | 480 |
| 2024-08-01 | 528 | 550 | 518 | 520 | 11,100 | 520 |
| 2024-07-31 | 518 | 533 | 518 | 524 | 2,900 | 524 |
| 2024-07-30 | 525 | 525 | 518 | 518 | 1,500 | 518 |
| 2024-07-29 | 530 | 530 | 521 | 525 | 4,400 | 525 |
| 2024-07-26 | 525 | 530 | 523 | 530 | 1,300 | 530 |
| 2024-07-25 | 528 | 540 | 515 | 525 | 7,300 | 525 |
| 2024-07-24 | 521 | 528 | 511 | 522 | 5,300 | 522 |
| 2024-07-23 | 509 | 517 | 509 | 517 | 2,600 | 517 |
| 2024-07-22 | 509 | 514 | 508 | 508 | 900 | 508 |
| 2024-07-19 | 506 | 510 | 504 | 509 | 4,000 | 509 |
| 2024-07-18 | 502 | 508 | 498 | 501 | 11,200 | 501 |
| 2024-07-17 | 497 | 497 | 494 | 494 | 1,700 | 494 |
| 2024-07-16 | 503 | 503 | 489 | 497 | 3,200 | 497 |
| 2024-07-12 | 490 | 504 | 488 | 503 | 3,400 | 503 |
| 2024-07-11 | 492 | 501 | 489 | 489 | 1,900 | 489 |
| 2024-07-10 | 495 | 498 | 491 | 491 | 1,200 | 491 |
| 2024-07-09 | 493 | 500 | 492 | 493 | 2,400 | 493 |
| 2024-07-08 | 497 | 497 | 493 | 493 | 1,700 | 493 |
| 2024-07-05 | 494 | 494 | 494 | 494 | 1,700 | 494 |
| 2024-07-04 | 498 | 500 | 497 | 497 | 300 | 497 |
| 2024-07-03 | 496 | 506 | 495 | 498 | 2,600 | 498 |
| 2024-07-02 | 497 | 497 | 495 | 496 | 700 | 496 |
| 2024-07-01 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2024-06-28 | 500 | 501 | 500 | 500 | 1,900 | 500 |
| 2024-06-27 | 508 | 508 | 501 | 508 | 500 | 508 |
| 2024-06-26 | 509 | 509 | 509 | 509 | 100 | 509 |
| 2024-06-25 | 508 | 509 | 500 | 509 | 800 | 509 |
| 2024-06-24 | 503 | 503 | 501 | 502 | 1,100 | 502 |
| 2024-06-21 | 497 | 501 | 496 | 501 | 1,300 | 501 |
| 2024-06-20 | - | - | - | 497 | - | 497 |
| 2024-06-19 | 499 | 499 | 497 | 497 | 700 | 497 |
| 2024-06-18 | 498 | 500 | 498 | 498 | 1,200 | 498 |
| 2024-06-17 | 498 | 504 | 498 | 500 | 700 | 500 |
| 2024-06-14 | 497 | 499 | 497 | 499 | 400 | 499 |
| 2024-06-13 | 498 | 499 | 496 | 496 | 700 | 496 |
| 2024-06-12 | 499 | 499 | 497 | 497 | 900 | 497 |
| 2024-06-11 | 498 | 502 | 498 | 498 | 1,300 | 498 |
| 2024-06-10 | 506 | 506 | 497 | 497 | 4,100 | 497 |
| 2024-06-07 | 505 | 506 | 505 | 506 | 200 | 506 |
| 2024-06-06 | 505 | 505 | 505 | 505 | 300 | 505 |
| 2024-06-05 | 503 | 505 | 502 | 505 | 400 | 505 |
| 2024-06-04 | 500 | 504 | 499 | 503 | 2,700 | 503 |
| 2024-06-03 | 503 | 505 | 501 | 501 | 1,400 | 501 |
| 2024-05-31 | 499 | 507 | 499 | 499 | 3,900 | 499 |
| 2024-05-30 | 494 | 497 | 493 | 497 | 1,200 | 497 |
| 2024-05-29 | 514 | 514 | 495 | 498 | 3,700 | 498 |
| 2024-05-28 | 514 | 514 | 505 | 514 | 1,600 | 514 |
| 2024-05-27 | 519 | 519 | 516 | 516 | 1,700 | 516 |
| 2024-05-24 | 526 | 528 | 523 | 523 | 1,300 | 523 |
| 2024-05-23 | 531 | 531 | 527 | 527 | 1,200 | 527 |
| 2024-05-22 | 539 | 539 | 530 | 536 | 1,200 | 536 |
| 2024-05-21 | 529 | 537 | 529 | 535 | 3,900 | 535 |
| 2024-05-20 | 531 | 531 | 515 | 519 | 4,500 | 519 |
| 2024-05-17 | 532 | 533 | 525 | 531 | 3,700 | 531 |
| 2024-05-16 | 538 | 540 | 533 | 535 | 3,800 | 535 |
| 2024-05-15 | 550 | 550 | 537 | 547 | 6,300 | 547 |
| 2024-05-14 | 558 | 562 | 544 | 550 | 7,400 | 550 |
| 2024-05-13 | 548 | 553 | 541 | 550 | 8,100 | 550 |
| 2024-05-10 | 545 | 555 | 545 | 548 | 4,500 | 548 |
| 2024-05-09 | 555 | 558 | 545 | 545 | 14,500 | 545 |
| 2024-05-08 | 574 | 574 | 550 | 555 | 24,200 | 555 |
| 2024-05-07 | 585 | 606 | 545 | 574 | 100,000 | 574 |
| 2024-05-02 | 540 | 540 | 533 | 540 | 2,600 | 540 |
| 2024-05-01 | 537 | 540 | 532 | 536 | 6,000 | 536 |
| 2024-04-30 | 534 | 537 | 530 | 537 | 2,700 | 537 |
| 2024-04-26 | 529 | 534 | 522 | 534 | 4,000 | 534 |
| 2024-04-25 | 524 | 529 | 524 | 529 | 3,800 | 529 |
| 2024-04-24 | 519 | 525 | 519 | 524 | 2,000 | 524 |
| 2024-04-23 | 515 | 515 | 515 | 515 | 500 | 515 |
| 2024-04-22 | 512 | 518 | 512 | 515 | 2,300 | 515 |
| 2024-04-19 | 513 | 520 | 511 | 511 | 3,500 | 511 |
| 2024-04-18 | 516 | 519 | 512 | 517 | 3,300 | 517 |
| 2024-04-17 | 508 | 510 | 506 | 506 | 900 | 506 |
| 2024-04-16 | 511 | 517 | 507 | 508 | 1,300 | 508 |
| 2024-04-15 | 508 | 510 | 508 | 508 | 1,700 | 508 |
| 2024-04-12 | 506 | 510 | 506 | 509 | 600 | 509 |
| 2024-04-11 | 519 | 519 | 504 | 504 | 2,500 | 504 |
| 2024-04-10 | 513 | 513 | 511 | 511 | 200 | 511 |
| 2024-04-09 | 506 | 513 | 506 | 513 | 1,200 | 513 |
| 2024-04-08 | 506 | 506 | 502 | 506 | 2,100 | 506 |
| 2024-04-05 | 509 | 509 | 507 | 507 | 1,600 | 507 |
| 2024-04-04 | 515 | 521 | 508 | 514 | 3,700 | 514 |
| 2024-04-03 | 520 | 524 | 514 | 515 | 2,000 | 515 |
| 2024-04-02 | 522 | 526 | 522 | 526 | 1,100 | 526 |
| 2024-04-01 | 526 | 529 | 522 | 522 | 2,400 | 522 |
| 2024-03-29 | 534 | 534 | 526 | 526 | 700 | 526 |
| 2024-03-28 | 520 | 522 | 520 | 522 | 1,500 | 522 |
| 2024-03-27 | 520 | 528 | 520 | 520 | 700 | 520 |
| 2024-03-26 | 529 | 529 | 520 | 520 | 1,600 | 520 |
| 2024-03-25 | 527 | 532 | 521 | 529 | 2,600 | 529 |
| 2024-03-22 | 528 | 528 | 528 | 528 | 500 | 528 |
| 2024-03-21 | 531 | 531 | 511 | 530 | 9,100 | 530 |
| 2024-03-19 | 532 | 533 | 525 | 531 | 1,200 | 531 |
| 2024-03-18 | 538 | 538 | 522 | 531 | 6,700 | 531 |
| 2024-03-15 | 524 | 530 | 517 | 528 | 7,100 | 528 |
| 2024-03-14 | 521 | 529 | 514 | 524 | 4,200 | 524 |
| 2024-03-13 | 531 | 538 | 516 | 521 | 8,300 | 521 |
| 2024-03-12 | 545 | 550 | 533 | 533 | 12,100 | 533 |
| 2024-03-11 | 511 | 540 | 506 | 535 | 12,500 | 535 |
| 2024-03-08 | 506 | 522 | 506 | 513 | 5,900 | 513 |
| 2024-03-07 | 490 | 506 | 490 | 506 | 6,600 | 506 |
| 2024-03-06 | 483 | 491 | 483 | 490 | 3,300 | 490 |
| 2024-03-05 | 483 | 489 | 483 | 489 | 2,200 | 489 |
| 2024-03-04 | 484 | 486 | 483 | 485 | 1,000 | 485 |
| 2024-03-01 | 491 | 491 | 481 | 481 | 4,900 | 481 |
| 2024-02-29 | 482 | 491 | 482 | 491 | 500 | 491 |
| 2024-02-28 | 482 | 485 | 479 | 482 | 1,600 | 482 |
| 2024-02-27 | 484 | 485 | 482 | 482 | 1,700 | 482 |
| 2024-02-26 | 485 | 488 | 483 | 487 | 2,300 | 487 |
| 2024-02-22 | 484 | 486 | 478 | 485 | 2,200 | 485 |
| 2024-02-21 | 486 | 488 | 485 | 485 | 1,100 | 485 |
| 2024-02-20 | 489 | 493 | 482 | 486 | 3,200 | 486 |
| 2024-02-19 | 488 | 497 | 468 | 489 | 10,400 | 489 |
| 2024-02-16 | 487 | 494 | 487 | 492 | 2,800 | 492 |
| 2024-02-15 | 495 | 495 | 487 | 487 | 5,600 | 487 |
| 2024-02-14 | 497 | 509 | 495 | 498 | 5,100 | 498 |
| 2024-02-13 | 504 | 504 | 495 | 498 | 5,200 | 498 |
| 2024-02-09 | 505 | 510 | 505 | 508 | 500 | 508 |
| 2024-02-08 | 521 | 521 | 505 | 505 | 3,700 | 505 |
| 2024-02-07 | 520 | 523 | 520 | 521 | 1,200 | 521 |
| 2024-02-06 | 516 | 516 | 516 | 516 | 700 | 516 |
| 2024-02-05 | 525 | 525 | 515 | 515 | 1,500 | 515 |
| 2024-02-02 | 524 | 524 | 506 | 513 | 4,900 | 513 |
| 2024-02-01 | 538 | 538 | 516 | 524 | 10,400 | 524 |
| 2024-01-31 | 535 | 550 | 531 | 550 | 10,400 | 550 |
| 2024-01-30 | 537 | 538 | 525 | 535 | 2,000 | 535 |
| 2024-01-29 | 529 | 540 | 529 | 540 | 5,600 | 540 |
| 2024-01-26 | 535 | 535 | 514 | 530 | 6,800 | 530 |
| 2024-01-25 | 502 | 535 | 502 | 535 | 21,600 | 535 |
| 2024-01-24 | 489 | 503 | 488 | 502 | 25,300 | 502 |
| 2024-01-23 | 490 | 495 | 487 | 492 | 4,700 | 492 |
| 2024-01-22 | 488 | 496 | 485 | 485 | 9,200 | 485 |
| 2024-01-19 | 490 | 497 | 485 | 487 | 6,600 | 487 |
| 2024-01-18 | 487 | 490 | 479 | 489 | 6,800 | 489 |
| 2024-01-17 | 488 | 490 | 480 | 487 | 8,300 | 487 |
| 2024-01-16 | 488 | 494 | 485 | 489 | 4,200 | 489 |
| 2024-01-15 | 497 | 497 | 486 | 489 | 12,000 | 489 |
| 2024-01-12 | 493 | 496 | 490 | 496 | 2,300 | 496 |
| 2024-01-11 | 504 | 504 | 488 | 493 | 17,600 | 493 |
| 2024-01-10 | 505 | 505 | 498 | 504 | 7,500 | 504 |
| 2024-01-09 | 511 | 511 | 500 | 500 | 9,100 | 500 |
| 2024-01-05 | 506 | 510 | 500 | 505 | 9,100 | 505 |
| 2024-01-04 | 503 | 514 | 495 | 502 | 25,500 | 502 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-03-28]1株→3株 [2004-03-26]1株→3株
