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
2021/09/22 868.0 873.0 846.0 848.0 1,892,500
2021/09/21 875.0 884.0 871.0 873.0 1,345,400
2021/09/17 883.0 904.0 881.0 901.0 1,448,500
2021/09/16 885.0 892.0 873.0 876.0 1,567,600
2021/09/15 922.0 922.0 895.0 895.0 1,338,800
2021/09/14 933.0 934.0 912.0 918.0 1,300,200
2021/09/13 931.0 933.0 899.0 922.0 1,493,000
2021/09/10 916.0 928.0 909.0 928.0 1,499,500
2021/09/09 897.0 910.0 895.0 907.0 1,029,700
2021/09/08 900.0 903.0 890.0 898.0 1,112,400
2021/09/07 895.0 905.0 894.0 900.0 1,012,800
2021/09/06 890.0 895.0 882.0 887.0 1,303,900
2021/09/03 864.0 881.0 861.0 877.0 1,498,900
2021/09/02 888.0 890.0 856.0 859.0 2,352,400
2021/09/01 884.0 893.0 878.0 884.0 881,400
2021/08/31 893.0 894.0 867.0 880.0 1,650,300
2021/08/30 895.0 900.0 886.0 888.0 713,600
2021/08/27 890.0 894.0 868.0 884.0 1,433,400
2021/08/26 897.0 904.0 887.0 896.0 987,800
2021/08/25 903.0 912.0 897.0 899.0 847,300
2021/08/24 907.0 913.0 895.0 897.0 955,900
2021/08/23 893.0 912.0 891.0 898.0 879,800
2021/08/20 887.0 912.0 885.0 889.0 1,186,800
2021/08/19 917.0 919.0 890.0 892.0 1,380,200
2021/08/18 922.0 927.0 895.0 925.0 1,372,100
2021/08/17 932.0 949.0 919.0 919.0 1,038,200
2021/08/16 941.0 953.0 916.0 938.0 2,103,800
2021/08/13 931.0 937.0 906.0 911.0 1,859,600
2021/08/12 953.0 961.0 932.0 940.0 1,441,200
2021/08/11 994.0 994.0 959.0 963.0 1,285,500
2021/08/10 975.0 995.0 966.0 995.0 1,190,500
2021/08/06 972.0 983.0 956.0 961.0 865,600
2021/08/05 968.0 992.0 967.0 977.0 934,900
2021/08/04 974.0 983.0 965.0 979.0 814,400
2021/08/03 963.0 989.0 958.0 978.0 1,131,600
2021/08/02 949.0 966.0 937.0 955.0 1,410,700
2021/07/30 1,000.0 1,001.0 947.0 952.0 3,339,300
2021/07/29 1,026.0 1,032.0 1,005.0 1,007.0 1,218,500
2021/07/28 1,038.0 1,040.0 1,010.0 1,017.0 1,451,500
2021/07/27 1,032.0 1,052.0 1,028.0 1,047.0 1,643,900
2021/07/26 1,015.0 1,038.0 1,007.0 1,032.0 1,847,400
2021/07/21 994.0 1,029.0 994.0 1,006.0 2,129,800
2021/07/20 961.0 1,010.0 961.0 995.0 2,334,000
2021/07/19 990.0 1,009.0 973.0 976.0 2,151,600
2021/07/16 1,020.0 1,031.0 980.0 982.0 3,527,500
2021/07/15 1,025.0 1,046.0 1,022.0 1,032.0 1,784,300
2021/07/14 1,019.0 1,053.0 1,010.0 1,033.0 2,428,200
2021/07/13 1,073.0 1,103.0 1,010.0 1,024.0 6,361,200
2021/07/12 1,087.0 1,092.0 1,036.0 1,073.0 5,005,900
2021/07/09 1,024.0 1,080.0 1,022.0 1,078.0 4,975,300