9376 (株)ユーラシア旅行社の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	425	443	424	440	5,300	440
2021-12-29	423	441	423	426	1,700	426
2021-12-28	431	450	422	423	5,600	423
2021-12-27	442	442	434	434	5,700	434
2021-12-24	448	449	441	442	2,400	442
2021-12-23	448	449	438	440	14,900	440
2021-12-22	436	438	430	435	2,000	435
2021-12-21	442	443	425	435	6,600	435
2021-12-20	471	471	458	458	1,900	458
2021-12-17	482	482	469	469	2,700	469
2021-12-16	485	488	477	480	1,500	480
2021-12-15	484	490	484	484	2,300	484
2021-12-14	479	489	471	489	4,600	489
2021-12-13	467	489	467	479	3,000	479
2021-12-10	481	481	455	466	3,000	466
2021-12-09	486	496	482	484	9,100	484
2021-12-08	490	494	490	494	2,000	494
2021-12-07	476	480	469	480	9,000	480
2021-12-06	445	470	445	470	4,000	470
2021-12-03	430	448	403	440	6,500	440
2021-12-02	421	425	407	424	4,400	424
2021-12-01	449	455	421	428	5,600	428
2021-11-30	462	476	445	457	7,400	457
2021-11-29	460	477	457	465	14,900	465
2021-11-26	525	526	492	499	16,800	499
2021-11-25	529	531	522	522	5,000	522
2021-11-24	529	533	519	529	6,900	529
2021-11-22	526	528	518	527	2,200	527
2021-11-19	527	528	517	526	3,400	526
2021-11-18	510	525	508	523	3,400	523
2021-11-17	526	526	508	515	3,400	515
2021-11-16	533	533	524	528	1,200	528
2021-11-15	531	532	522	530	1,900	530
2021-11-12	531	537	526	531	1,200	531
2021-11-11	539	539	529	530	3,600	530
2021-11-10	542	547	529	529	2,900	529
2021-11-09	550	550	537	542	7,200	542
2021-11-08	542	557	538	549	13,700	549
2021-11-05	539	539	522	529	3,300	529
2021-11-04	532	539	521	529	3,200	529
2021-11-02	518	529	515	526	5,800	526
2021-11-01	514	519	512	514	3,100	514
2021-10-29	529	529	516	518	3,500	518
2021-10-28	516	528	508	528	3,000	528
2021-10-27	536	536	520	521	5,900	521
2021-10-26	541	541	521	541	10,000	541
2021-10-25	540	540	521	539	1,500	539
2021-10-22	531	541	531	537	3,100	537
2021-10-21	529	534	528	528	500	528
2021-10-20	528	541	528	529	3,800	529
2021-10-19	544	550	535	535	2,000	535
2021-10-18	541	546	534	546	2,600	546
2021-10-15	536	543	523	533	17,700	533
2021-10-14	553	562	540	540	1,800	540
2021-10-13	564	564	530	547	13,800	547
2021-10-12	580	582	560	560	6,500	560
2021-10-11	581	586	574	577	7,100	577
2021-10-08	562	576	560	576	6,700	576
2021-10-07	553	571	521	562	12,200	562
2021-10-06	580	580	548	553	16,000	553
2021-10-05	584	594	553	564	17,200	564
2021-10-04	610	619	583	588	24,900	588
2021-10-01	620	620	580	610	51,600	610
2021-09-30	597	623	597	619	56,000	619
2021-09-29	609	639	563	587	54,600	587
2021-09-28	586	588	552	561	21,800	561
2021-09-27	545	596	545	576	34,800	576
2021-09-24	539	549	532	544	22,100	544
2021-09-22	523	548	511	530	12,000	530
2021-09-21	500	524	482	513	19,500	513
2021-09-17	503	520	503	504	7,400	504
2021-09-16	540	550	513	513	14,400	513
2021-09-15	544	548	531	536	12,800	536
2021-09-14	525	539	519	539	12,100	539
2021-09-13	521	521	505	515	20,000	515
2021-09-10	507	511	492	503	6,900	503
2021-09-09	509	514	501	507	2,200	507
2021-09-08	507	515	506	507	6,300	507
2021-09-07	496	515	487	500	7,200	500
2021-09-06	492	495	478	495	10,500	495
2021-09-03	470	476	464	469	4,100	469
2021-09-02	451	470	450	468	12,000	468
2021-09-01	459	459	452	459	2,200	459
2021-08-31	456	458	451	455	3,600	455
2021-08-30	452	466	450	453	9,000	453
2021-08-27	440	449	439	449	3,900	449
2021-08-26	431	459	431	443	12,400	443
2021-08-25	418	473	418	431	37,000	431
2021-08-24	406	417	406	413	5,700	413
2021-08-23	395	418	390	399	14,300	399
2021-08-20	409	411	395	395	8,500	395
2021-08-19	412	420	411	412	8,000	412
2021-08-18	385	422	383	419	68,000	419
2021-08-17	464	465	429	433	11,800	433
2021-08-16	480	487	461	466	6,400	466
2021-08-13	492	492	479	479	3,500	479
2021-08-12	494	494	480	492	5,800	492
2021-08-11	475	494	475	484	9,900	484
2021-08-10	463	475	458	475	5,700	475
2021-08-06	453	460	451	451	8,200	451
2021-08-05	461	465	460	463	2,200	463
2021-08-04	469	469	460	467	3,400	467
2021-08-03	463	478	457	464	6,500	464
2021-08-02	486	488	477	479	7,000	479
2021-07-30	497	499	486	489	5,700	489
2021-07-29	499	500	495	495	6,400	495
2021-07-28	501	507	499	499	4,100	499
2021-07-27	516	517	501	501	5,600	501
2021-07-26	519	524	502	512	5,800	512
2021-07-21	498	514	498	507	5,600	507
2021-07-20	507	518	498	498	13,300	498
2021-07-19	520	526	515	520	8,700	520
2021-07-16	539	544	535	535	3,300	535
2021-07-15	542	542	537	537	5,000	537
2021-07-14	540	544	534	544	1,700	544
2021-07-13	539	542	532	532	3,400	532
2021-07-12	558	558	549	549	2,200	549
2021-07-09	543	549	534	549	7,300	549
2021-07-08	541	555	531	548	11,200	548
2021-07-07	566	567	543	561	5,300	561
2021-07-06	560	566	551	566	11,500	566
2021-07-05	549	549	540	540	2,300	540
2021-07-02	547	547	530	545	5,800	545
2021-07-01	529	541	510	541	8,000	541
2021-06-30	528	528	526	526	1,100	526
2021-06-29	531	531	520	523	7,200	523
2021-06-28	538	540	531	532	6,300	532
2021-06-25	547	548	531	535	3,600	535
2021-06-24	534	542	534	539	2,800	539
2021-06-23	545	548	534	538	9,300	538
2021-06-22	538	569	538	553	10,300	553
2021-06-21	566	566	520	538	24,100	538
2021-06-18	570	578	569	569	3,900	569
2021-06-17	575	580	560	572	24,800	572
2021-06-16	587	587	557	575	22,900	575
2021-06-15	638	638	596	597	27,500	597
2021-06-14	655	655	640	641	8,600	641
2021-06-11	656	656	641	648	11,700	648
2021-06-10	651	660	648	648	14,200	648
2021-06-09	635	654	632	649	29,900	649
2021-06-08	627	642	618	625	7,300	625
2021-06-07	623	637	616	623	17,500	623
2021-06-04	634	639	608	622	16,900	622
2021-06-03	612	670	612	634	67,600	634
2021-06-02	587	613	587	613	31,800	613
2021-06-01	598	598	575	587	13,100	587
2021-05-31	580	597	574	593	25,500	593
2021-05-28	567	575	565	575	11,600	575
2021-05-27	578	578	565	569	16,200	569
2021-05-26	537	612	534	578	54,300	578
2021-05-25	540	540	531	534	4,100	534
2021-05-24	531	537	526	537	6,400	537
2021-05-21	539	539	521	521	7,100	521
2021-05-20	538	538	523	523	5,100	523
2021-05-19	523	538	523	538	9,000	538
2021-05-18	510	525	504	523	7,400	523
2021-05-17	512	512	498	502	4,600	502
2021-05-14	500	514	500	500	3,700	500
2021-05-13	510	514	499	500	12,600	500
2021-05-12	526	527	515	516	4,400	516
2021-05-11	534	534	520	520	1,700	520
2021-05-10	522	539	516	536	2,900	536
2021-05-07	511	536	511	518	7,800	518
2021-05-06	534	540	517	517	4,400	517
2021-04-30	540	540	528	534	3,200	534
2021-04-28	535	535	520	520	2,100	520
2021-04-27	537	540	534	537	2,300	537
2021-04-26	525	535	525	535	5,300	535
2021-04-23	529	534	519	521	6,800	521
2021-04-22	518	538	508	533	22,400	533
2021-04-21	518	526	507	508	6,400	508
2021-04-20	519	535	519	527	4,800	527
2021-04-19	532	534	520	523	12,200	523
2021-04-16	527	535	523	523	3,300	523
2021-04-15	539	549	524	527	7,700	527
2021-04-14	521	533	521	533	4,700	533
2021-04-13	516	532	516	520	9,100	520
2021-04-12	519	524	516	516	5,800	516
2021-04-09	526	526	521	524	4,100	524
2021-04-08	518	526	515	524	6,700	524
2021-04-07	518	522	513	513	2,100	513
2021-04-06	521	524	517	518	3,200	518
2021-04-05	519	519	507	511	3,500	511
2021-04-02	515	515	509	509	900	509
2021-04-01	510	528	510	514	3,200	514
2021-03-31	506	507	504	507	2,700	507
2021-03-30	516	516	504	506	2,600	506
2021-03-29	522	522	510	516	3,500	516
2021-03-26	520	526	514	522	2,600	522
2021-03-25	509	519	509	519	4,300	519
2021-03-24	515	528	511	511	6,100	511
2021-03-23	529	529	515	515	5,300	515
2021-03-22	539	547	524	529	9,900	529
2021-03-19	545	548	540	540	4,700	540
2021-03-18	535	544	535	542	3,300	542
2021-03-17	522	531	522	530	4,900	530
2021-03-16	509	540	509	530	25,700	530
2021-03-15	540	541	532	539	8,800	539
2021-03-12	540	552	540	540	5,200	540
2021-03-11	534	555	534	538	5,300	538
2021-03-10	565	565	533	533	12,200	533
2021-03-09	536	566	530	566	12,700	566
2021-03-08	519	535	512	527	7,400	527
2021-03-05	517	520	501	509	16,100	509
2021-03-04	531	541	517	518	17,000	518
2021-03-03	530	544	527	533	12,100	533
2021-03-02	528	540	526	536	15,700	536
2021-03-01	584	584	520	521	64,100	521
2021-02-26	577	585	573	585	20,600	585
2021-02-25	597	597	581	581	9,500	581
2021-02-24	605	608	580	591	23,500	591
2021-02-22	610	626	575	608	27,400	608
2021-02-19	626	633	613	613	13,700	613
2021-02-18	662	718	633	635	84,900	635
2021-02-17	620	659	619	658	35,500	658
2021-02-16	622	626	617	622	17,600	622
2021-02-15	641	641	610	627	26,800	627
2021-02-12	623	629	603	621	28,300	621
2021-02-10	603	620	593	603	47,200	603
2021-02-09	595	665	587	611	121,300	611
2021-02-08	602	658	580	585	127,700	585
2021-02-05	533	575	526	563	54,000	563
2021-02-04	549	549	533	534	26,700	534
2021-02-03	515	542	515	542	56,600	542
2021-02-02	503	515	496	515	22,900	515
2021-02-01	492	514	492	501	30,000	501
2021-01-29	496	509	495	507	49,600	507
2021-01-28	491	503	490	499	46,300	499
2021-01-27	496	513	491	497	43,300	497
2021-01-26	513	515	491	500	61,100	500
2021-01-25	511	520	480	515	113,300	515
2021-01-22	539	539	480	511	287,700	511
2021-01-21	648	649	539	539	291,700	539
2021-01-20	683	683	629	639	60,000	639
2021-01-19	696	706	677	688	48,700	688
2021-01-18	723	730	690	703	35,800	703
2021-01-15	733	734	721	731	19,400	731
2021-01-14	743	743	718	735	36,100	735
2021-01-13	762	770	722	748	69,300	748
2021-01-12	766	777	760	771	37,200	771
2021-01-08	749	777	745	766	51,400	766
2021-01-07	748	759	720	745	40,500	745
2021-01-06	724	757	724	741	30,900	741
2021-01-05	709	734	709	732	26,300	732
2021-01-04	740	740	712	739	42,500	739

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

2024年06月
日	月	火	水	木	金	土
« 05月31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

9376 (株)ユーラシア旅行社 の時系列データ [2021年度]

9376 (株)ユーラシア旅行社の時系列データ [2021年度]