[2931 東証1部] ユーグレナ 日足 時系列データ

[2931 東証1部] ユーグレナ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111071.001071.001055.001061.00714300757360100
2017-12-081080.001085.001070.001073.00773200830421200
2017-12-071087.001088.001080.001084.00469100508005400
2017-12-061084.001094.001084.001087.00435500473588900
2017-12-051093.001096.001084.001084.00484200526132400
2017-12-041105.001106.001092.001093.00345600379655100
2017-12-011111.001111.001100.001106.00424000468185200
2017-11-301115.001115.001105.001112.00477200529845300
2017-11-291105.001114.001100.001108.00465500514853200
2017-11-281115.001117.001102.001104.00344000381289600
2017-11-271098.001115.001094.001112.00604900669578900
2017-11-241093.001094.001086.001093.00495500540206900
2017-11-221093.001094.001087.001089.00416200453355700
2017-11-211092.001093.001086.001088.00446000485506900
2017-11-201097.001098.001090.001092.00363100396961200
2017-11-171110.001111.001098.001101.00433500477786300
2017-11-161106.001107.001098.001105.00654700720778000
2017-11-151120.001120.001107.001113.00592300659766800
2017-11-141121.001124.001114.001123.00494000553131900
2017-11-131132.001132.001120.001121.00473000531700300
2017-11-101126.001135.001125.001132.00480600542681500
2017-11-091138.001139.001120.001126.00759200856560800
2017-11-081137.001147.001135.001141.0010176001160656300
2017-11-071125.001135.001123.001135.00731800825747100
2017-11-061133.001133.001122.001126.00508600572921500
2017-11-021141.001144.001134.001136.00454700516903000
2017-11-011149.001150.001140.001140.00459000525237800
2017-10-311151.001152.001143.001147.00339700389907800
2017-10-301150.001158.001148.001156.00415900479802700
2017-10-271146.001152.001143.001151.00253700291383400
2017-10-261151.001151.001145.001146.00267500306930800
2017-10-251159.001159.001150.001151.00284300327782000
2017-10-241160.001163.001152.001157.00240200277867800
2017-10-231170.001170.001157.001161.00244400283726100
2017-10-201167.001171.001157.001160.00289000336113700
2017-10-191179.001180.001168.001171.00238100279057100
2017-10-181180.001188.001174.001179.00323600382297800
2017-10-171184.001184.001175.001180.00265500313130700
2017-10-161172.001187.001171.001183.00358500423219500
2017-10-131170.001177.001167.001173.00288300337420700
2017-10-121179.001180.001170.001174.00161500189519000
2017-10-111186.001187.001171.001175.00232800274059900
2017-10-101164.001186.001161.001186.00477600562731500
2017-10-061165.001167.001157.001164.00253200294247000
2017-10-051150.001167.001148.001164.00296200343521700
2017-10-041158.001163.001143.001145.00315300362622600
2017-10-031177.001180.001158.001162.00315700367343300
2017-10-021190.001194.001169.001180.00486700575737700
2017-09-291179.001186.001174.001184.00406800480664300
2017-09-281160.001178.001158.001178.00457200535451100
2017-09-271154.001161.001153.001157.00140500162456700
2017-09-261148.001166.001146.001159.00396900459996100
2017-09-251161.001163.001148.001151.00273800315893000
2017-09-221137.001165.001135.001163.00632600728341700
2017-09-211141.001147.001133.001136.00255400291003500
2017-09-201136.001142.001134.001137.00200900228612800
2017-09-191137.001149.001135.001143.00356700407563200
2017-09-151131.001138.001128.001138.00234500266003700
2017-09-141145.001154.001132.001138.00274900314502900
2017-09-131121.001147.001121.001145.00414800471957700
2017-09-121115.001120.001113.001120.00227100253827900
2017-09-111108.001122.001108.001111.00210000233922900
2017-09-081115.001117.001106.001108.00357400397277900
2017-09-071123.001127.001116.001119.00213100238597200
2017-09-061118.001126.001117.001119.00225500252540400
2017-09-051135.001137.001119.001125.00209700236215100
2017-09-041146.001153.001136.001137.00244300279343500
2017-09-011154.001155.001146.001150.00211800243700500
2017-08-311155.001160.001150.001151.00226600261430100
2017-08-301145.001153.001140.001149.00272100311824200
2017-08-291135.001141.001132.001135.00169300192547600
2017-08-281131.001141.001131.001140.00208300237044700
2017-08-251131.001134.001126.001129.00129000145682800
2017-08-241128.001137.001122.001131.00251800284661500
2017-08-231127.001129.001122.001125.00129700145977300
2017-08-221121.001125.001115.001122.00294800330113700
2017-08-211127.001128.001118.001118.00234400262705100
2017-08-181130.001132.001125.001127.00338100381570400
2017-08-171136.001138.001132.001135.00221800251676600
2017-08-161135.001138.001130.001134.00147400167153100
2017-08-151129.001142.001127.001135.00285300323822200
2017-08-141129.001131.001116.001126.00325800366339800
2017-08-101130.001142.001129.001138.00228700259479600
2017-08-091143.001147.001128.001131.00486000551980900
2017-08-081158.001163.001142.001143.00730300839227800
2017-08-071164.001173.001161.001170.00226100263910700
2017-08-041168.001168.001159.001165.00171500199460000
2017-08-031168.001169.001158.001169.00243700283485700
2017-08-021178.001178.001167.001168.00204400239401300
2017-08-011174.001182.001164.001173.00539200632336400
2017-07-311164.001164.001157.001158.00276300320422900
2017-07-281165.001165.001160.001164.00213000247447300
2017-07-271164.001167.001160.001162.00254100295433600
2017-07-261165.001166.001160.001162.00224300260769100
2017-07-251167.001167.001161.001163.00255000296704500
2017-07-241170.001170.001164.001169.00296100345459900
2017-07-211170.001173.001167.001171.00224200262181300
2017-07-201170.001176.001169.001173.00193900227257900
2017-07-191169.001175.001168.001170.00188000220071800
2017-07-181170.001175.001166.001174.00268400314094900
2017-07-141173.001177.001169.001172.00295700346542000
2017-07-131175.001176.001170.001173.00193400226628600
2017-07-121172.001177.001171.001173.00255600299793100
2017-07-111172.001178.001171.001175.00247500290786000
2017-07-101180.001183.001171.001172.00315900371263500
2017-07-071180.001180.001172.001179.00246700290031900
2017-07-061175.001185.001173.001184.00259700306528400
2017-07-051174.001182.001168.001181.00253300297229900
2017-07-041194.001194.001171.001173.00290000342158400
2017-07-031176.001184.001174.001180.00248600292746100
2017-06-301181.001183.001172.001179.00335300394228400
2017-06-291181.001190.001176.001189.00257600304798700
2017-06-281188.001190.001176.001176.00352000415663900
2017-06-271215.001217.001190.001193.00346200414874900
2017-06-261217.001220.001200.001216.00385000465428400
2017-06-231187.001227.001185.001212.0011353001377251700
2017-06-221181.001190.001177.001182.00432100511339900
2017-06-211177.001188.001176.001177.00362600428554800
2017-06-201182.001191.001176.001180.00386900457680100
2017-06-191173.001189.001172.001178.00374100440954800
2017-06-161171.001178.001166.001170.00405100474571900
2017-06-151160.001172.001157.001167.00397000462768400
2017-06-141158.001165.001155.001158.009872001144574500
2017-06-131177.001185.001161.001161.008898001039477000
2017-06-121192.001198.001185.001187.00207600247233000
2017-06-091190.001204.001190.001191.00263800315112900
2017-06-081201.001206.001193.001193.00202000242288000
2017-06-071195.001200.001191.001198.00170300203774400
2017-06-061206.001209.001195.001199.00218900262986900
2017-06-051220.001229.001206.001209.00304500370042800
2017-06-021235.001243.001219.001223.00671900826449100
2017-06-011165.001229.001165.001205.00701800842215200
2017-05-311175.001182.001166.001167.00294100344648700
2017-05-301191.001193.001168.001177.00218000256684000
2017-05-291192.001202.001188.001188.00135200161377500
2017-05-261209.001211.001191.001192.00274700328784200
2017-05-251219.001224.001203.001209.00269900326484500
2017-05-241238.001244.001216.001224.00225400276241700
2017-05-231220.001239.001217.001233.00290600357929800
2017-05-221256.001257.001217.001224.00642400793956300
2017-05-191190.001276.001189.001254.0025353003163467900
2017-05-181151.001158.001147.001152.00347000399438000
2017-05-171161.001184.001153.001162.00752700876148200
2017-05-161180.001187.001164.001164.00391900459089600
2017-05-151177.001188.001166.001178.00517200608599000
2017-05-121205.001218.001205.001218.00326100395201800
2017-05-111210.001214.001203.001205.00232000280089000
2017-05-101210.001214.001201.001206.00255400308239100
2017-05-091200.001215.001198.001206.00325100391771500
2017-05-081190.001198.001177.001196.00442100525505300
2017-05-021167.001178.001167.001167.00291000340795800
2017-05-011156.001179.001156.001170.00846300989689800
2017-04-281163.001168.001158.001158.00254300295377400
2017-04-271170.001171.001160.001160.00632300735265900
2017-04-261178.001180.001165.001172.00329000385691200
2017-04-251168.001173.001162.001169.00313200365864100
2017-04-241190.001192.001166.001168.00392400460992100
2017-04-211190.001191.001177.001184.00215900255521600
2017-04-201192.001194.001180.001182.00154500183196800
2017-04-191189.001206.001187.001188.00208400248913100
2017-04-181194.001204.001191.001194.00213500255317200
2017-04-171163.001192.001163.001185.00249000294511000
2017-04-141177.001185.001170.001170.00216000253936000
2017-04-131181.001187.001170.001183.00543500640728500
2017-04-121209.001210.001186.001190.00348300416432000
2017-04-111220.001231.001213.001214.00203100247664000
2017-04-101220.001230.001216.001220.00205800251636100
2017-04-071212.001234.001207.001220.00269800329491500
2017-04-061228.001235.001210.001210.00275800336501000
2017-04-051220.001244.001219.001227.00232300286019600
2017-04-041228.001238.001216.001223.00316200387826300
2017-04-031223.001238.001221.001230.00237900292500500
2017-03-311240.001247.001225.001225.00286900354453700
2017-03-301250.001254.001230.001233.00192400238403800
2017-03-291255.001256.001244.001256.00142000177737000
2017-03-281247.001256.001242.001252.00240100300312800
2017-03-271242.001249.001232.001237.00249400309030000
2017-03-241232.001255.001232.001250.00245000305620400
2017-03-231242.001251.001235.001239.00254300315638600
2017-03-221250.001262.001242.001244.00332100415429200
2017-03-211263.001283.001262.001266.00364100461997700
2017-03-171270.001275.001262.001263.00224200283811000
2017-03-161280.001280.001265.001277.00224700285751000
2017-03-151270.001280.001265.001268.00167000212406400
2017-03-141279.001282.001267.001282.00247000314943000
2017-03-131290.001295.001275.001278.00359600462087300
2017-03-101285.001288.001278.001286.00418000536775200
2017-03-091264.001283.001264.001280.00440100562163600
2017-03-081263.001271.001248.001265.00320500403997900
2017-03-071252.001276.001251.001261.00555300702281300
2017-03-061231.001253.001230.001247.00363900452461900
2017-03-031224.001247.001223.001228.00313600387019200
2017-03-021217.001232.001216.001229.00267300327420700
2017-03-011215.001222.001207.001216.00263000319319400
2017-02-281217.001225.001211.001211.00241600294045500
2017-02-271230.001233.001216.001218.00251600307318400
2017-02-241230.001235.001225.001227.00252400310504800
2017-02-231222.001230.001219.001223.00175300214343300
2017-02-221222.001233.001220.001222.00290700356375100
2017-02-211240.001248.001215.001223.00365600447655600
2017-02-201223.001242.001223.001240.00162800200799400
2017-02-171220.001226.001215.001223.00239300292238500
2017-02-161253.001253.001225.001228.00306600378493000
2017-02-151268.001271.001250.001253.00281500354013600
2017-02-141295.001295.001257.001257.00476000604586700
2017-02-131243.001298.001240.001275.0016059002043318700
2017-02-101199.001210.001196.001200.00280100336592200
2017-02-091181.001198.001181.001195.00236300281428800
2017-02-081178.001188.001175.001185.00174900206434800
2017-02-071190.001192.001173.001180.00281100331632500
2017-02-061180.001199.001180.001197.00320500381544600
2017-02-031180.001188.001170.001171.00233800275495600
2017-02-021179.001180.001167.001174.00280800329375400
2017-02-011175.001180.001171.001180.00255300300216100
2017-01-311182.001190.001179.001179.00280500331817700
2017-01-301184.001194.001180.001193.00255700303604400
2017-01-271190.001190.001180.001180.00237200280723800
2017-01-261180.001188.001178.001181.00329100389187300
2017-01-251169.001176.001164.001170.00361500422816600
2017-01-241170.001171.001150.001151.00500200578170900
2017-01-231190.001193.001167.001177.00549100646499900
2017-01-201190.001205.001158.001198.0014157001681523100
2017-01-191200.001202.001098.001176.0059329006792336200
2017-01-181240.001247.001215.001217.0010024001229783400
2017-01-171257.001266.001240.001240.00690700861294000
2017-01-161276.001283.001255.001255.00534400674934500
2017-01-131261.001278.001261.001276.00379200481488200
2017-01-121279.001281.001265.001265.00558700710280300
2017-01-111287.001288.001280.001281.00340700436930000
2017-01-101285.001296.001280.001285.00523400673470400
2017-01-061286.001297.001280.001283.00481500618556700
2017-01-051291.001302.001290.001295.00492400637963300
2017-01-041295.001297.001281.001287.00466200600548600
2016-12-301280.001295.001280.001288.00402300517999100
2016-12-291302.001304.001278.001288.00509000655477000
2016-12-281308.001325.001304.001311.00753500990957400
2016-12-271273.001305.001273.001298.0010872001405962700
2016-12-261255.001273.001255.001270.00618700782741800
2016-12-221270.001272.001253.001258.00654800824297800
2016-12-211280.001284.001270.001272.00478500610172600
2016-12-201282.001284.001272.001277.00428400547165000
2016-12-191300.001300.001280.001283.00533500686409300
2016-12-161304.001309.001294.001296.00323100420193200
2016-12-151311.001318.001288.001294.00495200643821900
2016-12-141334.001341.001306.001310.00664500879696900
2016-12-131293.001325.001292.001320.009792001284746400
2016-12-121257.001292.001257.001291.00702100899258400
2016-12-091250.001258.001240.001255.00768900960221100
2016-12-081268.001268.001250.001253.00687600863357000
2016-12-071267.001274.001265.001268.00323500410195000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter