9376 (株)ユーラシア旅行社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 490 | 503 | 490 | 491 | 9,200 | 491 |
| 2025-05-21 | 496 | 496 | 490 | 490 | 1,000 | 490 |
| 2025-05-20 | 489 | 496 | 489 | 496 | 4,200 | 496 |
| 2025-05-19 | 489 | 491 | 489 | 490 | 2,300 | 490 |
| 2025-05-16 | 491 | 493 | 490 | 493 | 3,300 | 493 |
| 2025-05-15 | 491 | 497 | 490 | 492 | 2,500 | 492 |
| 2025-05-14 | 492 | 496 | 492 | 492 | 1,400 | 492 |
| 2025-05-13 | 495 | 497 | 492 | 493 | 6,600 | 493 |
| 2025-05-12 | 492 | 496 | 490 | 494 | 3,600 | 494 |
| 2025-05-09 | 495 | 498 | 492 | 497 | 9,000 | 497 |
| 2025-05-08 | 507 | 507 | 492 | 499 | 28,100 | 499 |
| 2025-05-07 | 507 | 518 | 501 | 515 | 84,100 | 515 |
| 2025-05-02 | 500 | 501 | 495 | 499 | 8,600 | 499 |
| 2025-05-01 | 502 | 505 | 498 | 500 | 7,200 | 500 |
| 2025-04-30 | 503 | 506 | 500 | 503 | 3,400 | 503 |
| 2025-04-28 | 503 | 507 | 500 | 507 | 7,100 | 507 |
| 2025-04-25 | 498 | 500 | 495 | 497 | 1,100 | 497 |
| 2025-04-24 | 500 | 500 | 491 | 491 | 14,600 | 491 |
| 2025-04-23 | 491 | 560 | 490 | 493 | 795,000 | 493 |
| 2025-04-22 | 499 | 503 | 483 | 491 | 5,600 | 491 |
| 2025-04-21 | 497 | 499 | 495 | 499 | 3,700 | 499 |
| 2025-04-18 | 492 | 495 | 492 | 495 | 1,500 | 495 |
| 2025-04-17 | 495 | 497 | 495 | 497 | 1,500 | 497 |
| 2025-04-16 | 480 | 496 | 479 | 495 | 8,300 | 495 |
| 2025-04-15 | 476 | 476 | 474 | 474 | 600 | 474 |
| 2025-04-14 | 474 | 479 | 467 | 479 | 2,400 | 479 |
| 2025-04-11 | 434 | 469 | 430 | 469 | 4,400 | 469 |
| 2025-04-10 | 448 | 456 | 434 | 440 | 1,700 | 440 |
| 2025-04-09 | 440 | 443 | 429 | 431 | 10,600 | 431 |
| 2025-04-08 | 455 | 460 | 441 | 456 | 8,200 | 456 |
| 2025-04-07 | 440 | 440 | 400 | 423 | 28,800 | 423 |
| 2025-04-04 | 480 | 489 | 452 | 464 | 10,600 | 464 |
| 2025-04-03 | 494 | 497 | 485 | 485 | 6,000 | 485 |
| 2025-04-02 | 501 | 503 | 495 | 499 | 3,300 | 499 |
| 2025-04-01 | 498 | 500 | 496 | 500 | 5,200 | 500 |
| 2025-03-31 | 493 | 498 | 493 | 496 | 2,700 | 496 |
| 2025-03-28 | 493 | 501 | 493 | 499 | 1,900 | 499 |
| 2025-03-27 | 503 | 503 | 496 | 498 | 800 | 498 |
| 2025-03-26 | 501 | 501 | 497 | 501 | 3,400 | 501 |
| 2025-03-25 | 501 | 501 | 494 | 499 | 5,800 | 499 |
| 2025-03-24 | 503 | 503 | 498 | 501 | 2,300 | 501 |
| 2025-03-21 | 495 | 502 | 495 | 501 | 2,600 | 501 |
| 2025-03-19 | 494 | 503 | 494 | 495 | 3,900 | 495 |
| 2025-03-18 | 497 | 498 | 496 | 498 | 2,300 | 498 |
| 2025-03-17 | 493 | 501 | 493 | 495 | 2,900 | 495 |
| 2025-03-14 | 498 | 498 | 492 | 492 | 2,600 | 492 |
| 2025-03-13 | 497 | 499 | 496 | 499 | 1,800 | 499 |
| 2025-03-12 | 495 | 499 | 493 | 493 | 3,400 | 493 |
| 2025-03-11 | 494 | 495 | 490 | 495 | 1,600 | 495 |
| 2025-03-10 | 490 | 498 | 488 | 498 | 1,200 | 498 |
| 2025-03-07 | 494 | 495 | 492 | 492 | 4,100 | 492 |
| 2025-03-06 | 498 | 498 | 494 | 494 | 3,500 | 494 |
| 2025-03-05 | 488 | 496 | 488 | 495 | 4,100 | 495 |
| 2025-03-04 | 492 | 492 | 484 | 488 | 3,700 | 488 |
| 2025-03-03 | 499 | 500 | 485 | 487 | 6,600 | 487 |
| 2025-02-28 | 488 | 503 | 488 | 495 | 20,800 | 495 |
| 2025-02-27 | 473 | 492 | 472 | 485 | 75,200 | 485 |
| 2025-02-26 | 478 | 478 | 473 | 473 | 11,900 | 473 |
| 2025-02-25 | 477 | 480 | 477 | 478 | 6,600 | 478 |
| 2025-02-21 | 479 | 483 | 479 | 479 | 4,800 | 479 |
| 2025-02-20 | 482 | 483 | 479 | 481 | 5,700 | 481 |
| 2025-02-19 | 479 | 484 | 478 | 483 | 9,600 | 483 |
| 2025-02-18 | 475 | 481 | 475 | 477 | 63,500 | 477 |
| 2025-02-17 | 505 | 505 | 490 | 490 | 19,600 | 490 |
| 2025-02-14 | 495 | 503 | 495 | 497 | 14,600 | 497 |
| 2025-02-13 | 499 | 501 | 499 | 500 | 16,800 | 500 |
| 2025-02-12 | 503 | 503 | 500 | 500 | 4,300 | 500 |
| 2025-02-10 | 506 | 507 | 500 | 502 | 5,800 | 502 |
| 2025-02-07 | 504 | 504 | 500 | 500 | 6,200 | 500 |
| 2025-02-06 | 508 | 508 | 497 | 499 | 17,300 | 499 |
| 2025-02-05 | 495 | 507 | 494 | 505 | 71,500 | 505 |
| 2025-02-04 | 537 | 559 | 533 | 559 | 49,900 | 559 |
| 2025-02-03 | 523 | 545 | 518 | 535 | 41,100 | 535 |
| 2025-01-31 | 520 | 523 | 516 | 516 | 10,100 | 516 |
| 2025-01-30 | 516 | 520 | 510 | 520 | 4,700 | 520 |
| 2025-01-29 | 516 | 520 | 513 | 515 | 3,500 | 515 |
| 2025-01-28 | 514 | 520 | 513 | 516 | 4,900 | 516 |
| 2025-01-27 | 507 | 523 | 506 | 514 | 9,400 | 514 |
| 2025-01-24 | 514 | 514 | 506 | 507 | 3,600 | 507 |
| 2025-01-23 | 510 | 514 | 510 | 513 | 1,200 | 513 |
| 2025-01-22 | 511 | 517 | 510 | 510 | 3,400 | 510 |
| 2025-01-21 | 510 | 510 | 500 | 509 | 12,800 | 509 |
| 2025-01-20 | 505 | 511 | 505 | 508 | 2,100 | 508 |
| 2025-01-17 | 509 | 509 | 503 | 505 | 1,800 | 505 |
| 2025-01-16 | 505 | 509 | 500 | 509 | 2,900 | 509 |
| 2025-01-15 | 502 | 503 | 500 | 500 | 3,900 | 500 |
| 2025-01-14 | 502 | 505 | 500 | 500 | 1,300 | 500 |
| 2025-01-10 | 500 | 505 | 500 | 501 | 1,700 | 501 |
| 2025-01-09 | 498 | 506 | 498 | 505 | 5,900 | 505 |
| 2025-01-08 | 500 | 500 | 495 | 495 | 4,600 | 495 |
| 2025-01-07 | 505 | 510 | 499 | 499 | 4,600 | 499 |
| 2025-01-06 | 503 | 511 | 501 | 504 | 6,700 | 504 |
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