ユーグレナ(2931) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/18 900.0 910.0 883.0 889.0 1,585,300
2021/06/17 897.0 908.0 883.0 886.0 1,173,600
2021/06/16 901.0 914.0 894.0 905.0 1,078,900
2021/06/15 890.0 904.0 878.0 902.0 1,018,500
2021/06/14 899.0 900.0 865.0 886.0 1,107,200
2021/06/11 881.0 904.0 869.0 885.0 1,996,200
2021/06/10 877.0 884.0 842.0 878.0 2,233,600
2021/06/09 851.0 868.0 848.0 852.0 995,500
2021/06/08 841.0 852.0 837.0 850.0 706,700
2021/06/07 856.0 860.0 838.0 846.0 1,380,300
2021/06/04 839.0 842.0 830.0 834.0 587,500
2021/06/03 820.0 839.0 814.0 837.0 797,700
2021/06/02 816.0 824.0 810.0 820.0 654,500
2021/06/01 834.0 837.0 817.0 821.0 709,200
2021/05/31 846.0 848.0 823.0 825.0 794,300
2021/05/28 859.0 859.0 843.0 844.0 877,200
2021/05/27 843.0 853.0 839.0 848.0 1,298,400
2021/05/26 835.0 840.0 819.0 833.0 985,100
2021/05/25 869.0 869.0 834.0 834.0 1,746,200
2021/05/24 885.0 892.0 866.0 869.0 699,300
2021/05/21 889.0 892.0 880.0 884.0 537,700
2021/05/20 874.0 886.0 873.0 881.0 511,600
2021/05/19 880.0 888.0 874.0 879.0 670,500
2021/05/18 872.0 886.0 865.0 882.0 749,000
2021/05/17 892.0 894.0 870.0 871.0 1,122,800
2021/05/14 875.0 880.0 866.0 877.0 916,100
2021/05/13 860.0 881.0 856.0 868.0 1,054,300
2021/05/12 887.0 900.0 862.0 875.0 1,357,900
2021/05/11 919.0 924.0 888.0 889.0 1,533,300
2021/05/10 916.0 928.0 911.0 919.0 1,292,200
2021/05/07 923.0 938.0 905.0 906.0 1,388,700
2021/05/06 923.0 941.0 921.0 922.0 1,239,200
2021/04/30 957.0 958.0 911.0 911.0 2,538,500
2021/04/28 947.0 975.0 947.0 975.0 2,078,600
2021/04/27 966.0 980.0 955.0 955.0 1,992,000
2021/04/26 950.0 965.0 945.0 956.0 1,588,600
2021/04/23 949.0 962.0 939.0 945.0 2,513,800
2021/04/22 931.0 964.0 931.0 947.0 4,304,500
2021/04/21 918.0 943.0 915.0 931.0 3,214,300
2021/04/20 951.0 951.0 908.0 912.0 7,650,800
2021/04/19 990.0 1,003.0 958.0 991.0 3,502,700
2021/04/16 984.0 1,001.0 965.0 993.0 1,441,500
2021/04/15 995.0 1,007.0 976.0 977.0 2,399,600
2021/04/14 1,050.0 1,055.0 1,015.0 1,015.0 1,074,700
2021/04/13 1,048.0 1,083.0 1,037.0 1,051.0 1,711,800
2021/04/12 1,010.0 1,083.0 1,003.0 1,072.0 2,220,000
2021/04/09 967.0 1,011.0 959.0 995.0 1,715,000
2021/04/08 1,001.0 1,016.0 973.0 977.0 3,184,800
2021/04/07 1,068.0 1,078.0 1,058.0 1,071.0 506,800
2021/04/06 1,090.0 1,092.0 1,068.0 1,072.0 828,800