2931東証P貸借
業種 食料品
ユーグレナ 株価時系列データ
PTS
403.2
円
取引時間外
(23:03)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 750 (23/12/01) | 394 (24/10/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 720 (24/01/11) | 394 (24/10/25) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 412 | 464 | 397 | 402 | -16 | -3.8 | 22,280,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,223 | 1,244 | 1,158 | 1,158 | -67 | -5.5 | 5,811,200 |
| 17/03 | 1,215 | 1,295 | 1,207 | 1,225 | +14 | +1.2 | 6,470,500 |
| 17/02 | 1,175 | 1,298 | 1,167 | 1,211 | +32 | +2.7 | 6,712,100 |
| 17/01 | 1,295 | 1,302 | 1,098 | 1,179 | -109 | -8.5 | 15,331,500 |
| 16/12 | 1,298 | 1,341 | 1,240 | 1,288 | +4 | +0.3 | 12,072,300 |
| 16/11 | 1,428 | 1,428 | 1,250 | 1,284 | -144 | -10.1 | 10,993,300 |
| 16/10 | 1,457 | 1,463 | 1,395 | 1,428 | -26 | -1.8 | 4,657,000 |
| 16/09 | 1,459 | 1,496 | 1,419 | 1,454 | -4 | -0.3 | 5,533,600 |
| 16/08 | 1,376 | 1,530 | 1,331 | 1,458 | +62 | +4.4 | 10,715,600 |
| 16/07 | 1,430 | 1,468 | 1,351 | 1,396 | -29 | -2.0 | 6,368,700 |
| 16/06 | 1,655 | 1,672 | 1,268 | 1,425 | -253 | -15.1 | 9,907,000 |
| 16/05 | 1,520 | 1,692 | 1,506 | 1,678 | +122 | +7.8 | 8,914,600 |
| 16/04 | 1,621 | 1,621 | 1,486 | 1,556 | -75 | -4.6 | 7,559,000 |
| 16/03 | 1,480 | 1,679 | 1,460 | 1,631 | +150 | +10.1 | 7,909,700 |
| 16/02 | 1,729 | 1,747 | 1,406 | 1,481 | -223 | -13.1 | 9,273,400 |
| 16/01 | 1,816 | 1,830 | 1,492 | 1,704 | -111 | -6.1 | 11,674,200 |
| 15/12 | 1,700 | 2,015 | 1,699 | 1,815 | +119 | +7.0 | 36,350,700 |
| 15/11 | 1,644 | 1,775 | 1,622 | 1,696 | +37 | +2.2 | 7,850,500 |
| 15/10 | 1,731 | 1,763 | 1,612 | 1,659 | -99 | -5.6 | 9,476,000 |
| 15/09 | 1,581 | 1,845 | 1,450 | 1,758 | +160 | +10.0 | 17,801,700 |
| 15/08 | 1,760 | 1,839 | 1,250 | 1,598 | -167 | -9.5 | 19,372,600 |
| 15/07 | 1,705 | 1,829 | 1,529 | 1,765 | +47 | +2.7 | 13,997,200 |
| 15/06 | 1,873 | 1,902 | 1,700 | 1,718 | -144 | -7.7 | 12,848,900 |
| 15/05 | 1,884 | 1,958 | 1,790 | 1,862 | -29 | -1.5 | 13,548,100 |
| 15/04 | 1,966 | 2,088 | 1,888 | 1,891 | -85 | -4.3 | 22,655,000 |
| 15/03 | 2,004 | 2,038 | 1,888 | 1,976 | -22 | -1.1 | 27,893,000 |
| 15/02 | 1,800 | 2,177 | 1,675 | 1,998 | +225 | +12.7 | 93,171,900 |
| 15/01 | 1,539 | 1,797 | 1,487 | 1,773 | +266 | +17.7 | 35,133,400 |
| 14/12 | 1,593 | 1,748 | 1,451 | 1,507 | -83 | -5.2 | 38,425,700 |
| 14/11 | 1,347 | 1,630 | 1,328 | 1,590 | +265 | +20.0 | 58,120,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
