ユーグレナの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/27 1,215.0 1,217.0 1,190.0 1,193.0 1,193.0 346,200
2017/06/26 1,217.0 1,220.0 1,200.0 1,216.0 1,216.0 385,000
2017/06/23 1,187.0 1,227.0 1,185.0 1,212.0 1,212.0 1,135,300
2017/06/22 1,181.0 1,190.0 1,177.0 1,182.0 1,182.0 432,100
2017/06/21 1,177.0 1,188.0 1,176.0 1,177.0 1,177.0 362,600
2017/06/20 1,182.0 1,191.0 1,176.0 1,180.0 1,180.0 386,900
2017/06/19 1,173.0 1,189.0 1,172.0 1,178.0 1,178.0 374,100
2017/06/16 1,171.0 1,178.0 1,166.0 1,170.0 1,170.0 405,100
2017/06/15 1,160.0 1,172.0 1,157.0 1,167.0 1,167.0 397,000
2017/06/14 1,158.0 1,165.0 1,155.0 1,158.0 1,158.0 987,200
2017/06/13 1,177.0 1,185.0 1,161.0 1,161.0 1,161.0 889,800
2017/06/12 1,192.0 1,198.0 1,185.0 1,187.0 1,187.0 207,600
2017/06/09 1,190.0 1,204.0 1,190.0 1,191.0 1,191.0 263,800
2017/06/08 1,201.0 1,206.0 1,193.0 1,193.0 1,193.0 202,000
2017/06/07 1,195.0 1,200.0 1,191.0 1,198.0 1,198.0 170,300
2017/06/06 1,206.0 1,209.0 1,195.0 1,199.0 1,199.0 218,900
2017/06/05 1,220.0 1,229.0 1,206.0 1,209.0 1,209.0 304,500
2017/06/02 1,235.0 1,243.0 1,219.0 1,223.0 1,223.0 671,900
2017/06/01 1,165.0 1,229.0 1,165.0 1,205.0 1,205.0 701,800
2017/05/31 1,175.0 1,182.0 1,166.0 1,167.0 1,167.0 294,100
2017/05/30 1,191.0 1,193.0 1,168.0 1,177.0 1,177.0 218,000
2017/05/29 1,192.0 1,202.0 1,188.0 1,188.0 1,188.0 135,200
2017/05/26 1,209.0 1,211.0 1,191.0 1,192.0 1,192.0 274,700
2017/05/25 1,219.0 1,224.0 1,203.0 1,209.0 1,209.0 269,900
2017/05/24 1,238.0 1,244.0 1,216.0 1,224.0 1,224.0 225,400
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/27 9.05 151.18 7.49 --- 1,193.0 1,193.0 346,200
2017/06/26 9.23 154.09 7.64 --- 1,216.0 1,216.0 385,000
2017/06/23 9.20 153.59 7.61 --- 1,212.0 1,212.0 1,135,300
2017/06/22 8.97 149.79 7.42 --- 1,182.0 1,182.0 432,100
2017/06/21 8.93 149.15 7.39 --- 1,177.0 1,177.0 362,600
2017/06/20 8.95 149.53 7.41 --- 1,180.0 1,180.0 386,900
2017/06/19 8.94 149.28 7.40 --- 1,178.0 1,178.0 374,100
2017/06/16 8.88 148.27 7.35 --- 1,170.0 1,170.0 405,100
2017/06/15 8.85 147.89 7.33 --- 1,167.0 1,167.0 397,000
2017/06/14 8.79 146.74 7.27 --- 1,158.0 1,158.0 987,200
2017/06/13 8.81 147.12 7.29 --- 1,161.0 1,161.0 889,800
2017/06/12 9.01 150.42 7.45 --- 1,187.0 1,187.0 207,600
2017/06/09 8.93 149.22 7.39 --- 1,191.0 1,191.0 263,800
2017/06/08 8.95 149.47 7.41 --- 1,193.0 1,193.0 202,000
2017/06/07 8.99 150.09 7.44 --- 1,198.0 1,198.0 170,300
2017/06/06 8.99 150.22 7.44 --- 1,199.0 1,199.0 218,900
2017/06/05 9.07 151.47 7.51 --- 1,209.0 1,209.0 304,500
2017/06/02 9.17 153.23 7.59 --- 1,223.0 1,223.0 671,900
2017/06/01 9.04 150.97 7.48 --- 1,205.0 1,205.0 701,800
2017/05/31 8.73 145.73 7.22 --- 1,167.0 1,167.0 294,100
2017/05/30 8.80 146.98 7.28 --- 1,177.0 1,177.0 218,000
2017/05/29 8.88 148.35 7.35 --- 1,188.0 1,188.0 135,200
2017/05/26 8.91 148.85 7.38 --- 1,192.0 1,192.0 274,700
2017/05/25 9.04 150.97 7.48 --- 1,209.0 1,209.0 269,900
2017/05/24 9.15 152.85 7.57 --- 1,224.0 1,224.0 225,400
« 前へ 1
ユーグレナの株価時系列データ
【2931】ユーグレナ
あなたの予想を投稿してみましょう
メニュー
ユーグレナの関連ワード
最新24時間の予想傾向(%)
買い優勢
+0.5%(前日比)

予想投稿数 比率(%)

64.7 35.3
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,215.23

-9.86

TOPIX

1,622.15

+3.13

JASDAQ

144.83

-0.78

米ドル/円

112.10

-0.24

ユーロ/円

127.17

-0.20

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック