ユーグレナ
2931プライム/食料品/Euglena Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 361.0 | 379.0 | 360.0 | 379.0 | +11.0 | +2.99% | 2,252,900 |
| 2026-03-12 | 371.0 | 379.0 | 363.0 | 368.0 | -5.0 | -1.34% | 2,072,700 |
| 2026-03-11 | 381.0 | 382.0 | 372.0 | 373.0 | -5.0 | -1.32% | 1,097,600 |
| 2026-03-10 | 371.0 | 379.0 | 368.0 | 378.0 | +11.0 | +3.00% | 1,407,500 |
| 2026-03-09 | 360.0 | 367.0 | 358.0 | 367.0 | -5.0 | -1.34% | 1,871,300 |
| 2026-03-06 | 364.0 | 372.0 | 362.0 | 372.0 | +7.0 | +1.92% | 725,000 |
| 2026-03-05 | 365.0 | 372.0 | 361.0 | 365.0 | +7.0 | +1.96% | 1,111,900 |
| 2026-03-04 | 365.0 | 369.0 | 356.0 | 358.0 | -15.0 | -4.02% | 2,514,300 |
| 2026-03-03 | 377.0 | 379.0 | 371.0 | 373.0 | -4.0 | -1.06% | 1,541,800 |
| 2026-03-02 | 384.0 | 385.0 | 375.0 | 377.0 | -15.0 | -3.83% | 2,300,500 |
| 2026-02-27 | 390.0 | 393.0 | 387.0 | 392.0 | -1.0 | -0.25% | 975,100 |
| 2026-02-26 | 381.0 | 393.0 | 381.0 | 393.0 | +12.0 | +3.15% | 1,522,800 |
| 2026-02-25 | 387.0 | 389.0 | 381.0 | 381.0 | -4.0 | -1.04% | 1,117,200 |
| 2026-02-24 | 386.0 | 391.0 | 384.0 | 385.0 | 0.0 | 0.00% | 1,096,800 |
| 2026-02-20 | 385.0 | 387.0 | 376.0 | 385.0 | -4.0 | -1.03% | 2,019,400 |
| 2026-02-19 | 404.0 | 406.0 | 389.0 | 389.0 | -9.0 | -2.26% | 2,625,300 |
| 2026-02-18 | 400.0 | 401.0 | 391.0 | 398.0 | -1.0 | -0.25% | 2,442,000 |
| 2026-02-17 | 401.0 | 402.0 | 391.0 | 399.0 | +3.0 | +0.76% | 2,158,800 |
| 2026-02-16 | 413.0 | 413.0 | 396.0 | 396.0 | -9.0 | -2.22% | 3,569,200 |
| 2026-02-13 | 409.0 | 414.0 | 405.0 | 405.0 | -10.0 | -2.41% | 1,785,100 |
| 2026-02-12 | 417.0 | 423.0 | 415.0 | 415.0 | -3.0 | -0.72% | 1,057,700 |
| 2026-02-10 | 410.0 | 418.0 | 409.0 | 418.0 | +5.0 | +1.21% | 995,600 |
| 2026-02-09 | 414.0 | 414.0 | 407.0 | 413.0 | +4.0 | +0.98% | 721,900 |
| 2026-02-06 | 408.0 | 411.0 | 404.0 | 409.0 | -3.0 | -0.73% | 872,200 |
| 2026-02-05 | 419.0 | 419.0 | 412.0 | 412.0 | -3.0 | -0.72% | 1,163,100 |
| 2026-02-04 | 403.0 | 417.0 | 402.0 | 415.0 | +9.0 | +2.22% | 1,363,700 |
| 2026-02-03 | 413.0 | 413.0 | 403.0 | 406.0 | -3.0 | -0.73% | 1,242,200 |
| 2026-02-02 | 418.0 | 418.0 | 408.0 | 409.0 | -6.0 | -1.45% | 730,100 |
| 2026-01-30 | 409.0 | 418.0 | 406.0 | 415.0 | +7.0 | +1.72% | 1,378,700 |
| 2026-01-29 | 403.0 | 410.0 | 399.0 | 408.0 | +5.0 | +1.24% | 931,500 |
| 2026-01-28 | 405.0 | 407.0 | 402.0 | 403.0 | -2.0 | -0.49% | 853,600 |
| 2026-01-27 | 411.0 | 411.0 | 405.0 | 405.0 | -8.0 | -1.94% | 706,800 |
| 2026-01-26 | 415.0 | 416.0 | 409.0 | 413.0 | -2.0 | -0.48% | 1,025,100 |
| 2026-01-23 | 411.0 | 416.0 | 408.0 | 415.0 | +5.0 | +1.22% | 687,100 |
| 2026-01-22 | 407.0 | 413.0 | 406.0 | 410.0 | +4.0 | +0.99% | 637,100 |
| 2026-01-21 | 412.0 | 413.0 | 403.0 | 406.0 | -12.0 | -2.87% | 1,287,900 |
| 2026-01-20 | 416.0 | 418.0 | 409.0 | 418.0 | +5.0 | +1.21% | 1,265,400 |
| 2026-01-19 | 410.0 | 413.0 | 404.0 | 413.0 | +8.0 | +1.98% | 991,200 |
| 2026-01-16 | 408.0 | 412.0 | 403.0 | 405.0 | -4.0 | -0.98% | 967,600 |
| 2026-01-15 | 400.0 | 409.0 | 398.0 | 409.0 | +9.0 | +2.25% | 1,247,300 |
| 2026-01-14 | 400.0 | 403.0 | 399.0 | 400.0 | 0.0 | 0.00% | 1,033,200 |
| 2026-01-13 | 409.0 | 412.0 | 400.0 | 400.0 | -7.0 | -1.72% | 1,015,200 |
| 2026-01-09 | 403.0 | 408.0 | 402.0 | 407.0 | +7.0 | +1.75% | 764,800 |
| 2026-01-08 | 402.0 | 405.0 | 399.0 | 400.0 | -5.0 | -1.23% | 588,500 |
| 2026-01-07 | 404.0 | 407.0 | 402.0 | 405.0 | 0.0 | 0.00% | 700,900 |
| 2026-01-06 | 398.0 | 409.0 | 398.0 | 405.0 | +8.0 | +2.02% | 1,485,700 |
| 2026-01-05 | 403.0 | 403.0 | 397.0 | 397.0 | -3.0 | -0.75% | 748,100 |
| 2025-12-30 | 405.0 | 407.0 | 400.0 | 400.0 | -6.0 | -1.48% | 532,000 |
| 2025-12-29 | 404.0 | 408.0 | 400.0 | 406.0 | +3.0 | +0.74% | 615,300 |
| 2025-12-26 | 409.0 | 411.0 | 401.0 | 403.0 | -4.0 | -0.98% | 1,048,400 |
| 2025-12-25 | 400.0 | 410.0 | 400.0 | 407.0 | +8.0 | +2.01% | 1,365,100 |
| 2025-12-24 | 396.0 | 401.0 | 396.0 | 399.0 | +2.0 | +0.50% | 537,600 |
| 2025-12-23 | 397.0 | 401.0 | 396.0 | 397.0 | +2.0 | +0.51% | 715,000 |
| 2025-12-22 | 400.0 | 402.0 | 394.0 | 395.0 | -5.0 | -1.25% | 862,200 |
| 2025-12-19 | 402.0 | 404.0 | 400.0 | 400.0 | -2.0 | -0.50% | 552,300 |
| 2025-12-18 | 405.0 | 406.0 | 400.0 | 402.0 | -2.0 | -0.50% | 371,500 |
| 2025-12-17 | 403.0 | 405.0 | 401.0 | 404.0 | +2.0 | +0.50% | 457,300 |
| 2025-12-16 | 414.0 | 414.0 | 402.0 | 402.0 | -12.0 | -2.90% | 659,100 |
| 2025-12-15 | 405.0 | 415.0 | 404.0 | 414.0 | +9.0 | +2.22% | 919,400 |
| 2025-12-12 | 401.0 | 407.0 | 401.0 | 405.0 | +5.0 | +1.25% | 656,400 |
| 2025-12-11 | 402.0 | 403.0 | 397.0 | 400.0 | -1.0 | -0.25% | 454,800 |
| 2025-12-10 | 402.0 | 404.0 | 400.0 | 401.0 | -3.0 | -0.74% | 459,300 |
| 2025-12-09 | 406.0 | 409.0 | 400.0 | 404.0 | -2.0 | -0.49% | 497,200 |
| 2025-12-08 | 397.0 | 407.0 | 397.0 | 406.0 | +9.0 | +2.27% | 758,800 |
| 2025-12-05 | 403.0 | 405.0 | 395.0 | 397.0 | -8.0 | -1.98% | 849,300 |
| 2025-12-04 | 400.0 | 408.0 | 398.0 | 405.0 | +5.0 | +1.25% | 1,029,000 |
| 2025-12-03 | 396.0 | 406.0 | 395.0 | 400.0 | +4.0 | +1.01% | 1,283,000 |
| 2025-12-02 | 398.0 | 402.0 | 396.0 | 396.0 | -3.0 | -0.75% | 977,800 |
| 2025-12-01 | 416.0 | 420.0 | 398.0 | 399.0 | -20.0 | -4.77% | 1,933,100 |
| 2025-11-28 | 419.0 | 424.0 | 418.0 | 419.0 | +1.0 | +0.24% | 507,000 |
| 2025-11-27 | 415.0 | 419.0 | 414.0 | 418.0 | +5.0 | +1.21% | 549,100 |
| 2025-11-26 | 413.0 | 418.0 | 413.0 | 413.0 | 0.0 | 0.00% | 757,500 |
| 2025-11-25 | 427.0 | 427.0 | 413.0 | 413.0 | -14.0 | -3.28% | 1,017,000 |
| 2025-11-21 | 420.0 | 427.0 | 418.0 | 427.0 | +6.0 | +1.43% | 667,800 |
| 2025-11-20 | 420.0 | 429.0 | 420.0 | 421.0 | 0.0 | 0.00% | 805,200 |
| 2025-11-19 | 423.0 | 425.0 | 417.0 | 421.0 | 0.0 | 0.00% | 895,500 |
| 2025-11-18 | 432.0 | 435.0 | 420.0 | 421.0 | -15.0 | -3.44% | 1,259,000 |
| 2025-11-17 | 430.0 | 438.0 | 426.0 | 436.0 | +4.0 | +0.93% | 1,566,500 |
| 2025-11-14 | 447.0 | 459.0 | 430.0 | 432.0 | +4.0 | +0.93% | 4,761,100 |
| 2025-11-13 | 431.0 | 437.0 | 426.0 | 428.0 | +1.0 | +0.23% | 1,703,400 |
| 2025-11-12 | 420.0 | 433.0 | 419.0 | 427.0 | +8.0 | +1.91% | 1,008,000 |
| 2025-11-11 | 419.0 | 421.0 | 415.0 | 419.0 | 0.0 | 0.00% | 704,400 |
| 2025-11-10 | 428.0 | 429.0 | 418.0 | 419.0 | -4.0 | -0.95% | 927,600 |
| 2025-11-07 | 418.0 | 425.0 | 418.0 | 423.0 | +1.0 | +0.24% | 426,500 |
| 2025-11-06 | 425.0 | 425.0 | 417.0 | 422.0 | +1.0 | +0.24% | 598,300 |
| 2025-11-05 | 423.0 | 425.0 | 413.0 | 421.0 | -5.0 | -1.17% | 1,663,800 |
| 2025-11-04 | 422.0 | 428.0 | 418.0 | 426.0 | +1.0 | +0.24% | 906,700 |
| 2025-10-31 | 426.0 | 432.0 | 423.0 | 425.0 | -3.0 | -0.70% | 1,098,600 |
| 2025-10-30 | 424.0 | 430.0 | 424.0 | 428.0 | +3.0 | +0.71% | 846,900 |
| 2025-10-29 | 435.0 | 435.0 | 423.0 | 425.0 | -8.0 | -1.85% | 1,374,800 |
| 2025-10-28 | 440.0 | 440.0 | 427.0 | 433.0 | -9.0 | -2.04% | 1,494,200 |
| 2025-10-27 | 432.0 | 442.0 | 432.0 | 442.0 | +11.0 | +2.55% | 757,800 |
| 2025-10-24 | 438.0 | 438.0 | 430.0 | 431.0 | -6.0 | -1.37% | 1,653,500 |
| 2025-10-23 | 442.0 | 443.0 | 437.0 | 437.0 | -8.0 | -1.80% | 522,900 |
| 2025-10-22 | 444.0 | 449.0 | 444.0 | 445.0 | 0.0 | 0.00% | 258,100 |
| 2025-10-21 | 444.0 | 447.0 | 441.0 | 445.0 | +3.0 | +0.68% | 342,400 |
| 2025-10-20 | 442.0 | 444.0 | 436.0 | 442.0 | +5.0 | +1.14% | 433,100 |
| 2025-10-17 | 443.0 | 446.0 | 436.0 | 437.0 | -8.0 | -1.80% | 510,200 |
| 2025-10-16 | 449.0 | 450.0 | 442.0 | 445.0 | -3.0 | -0.67% | 389,800 |
| 2025-10-15 | 439.0 | 448.0 | 439.0 | 448.0 | +10.0 | +2.28% | 457,400 |
| 2025-10-14 | 441.0 | 446.0 | 437.0 | 438.0 | -9.0 | -2.01% | 708,100 |
| 2025-10-10 | 445.0 | 447.0 | 439.0 | 447.0 | -2.0 | -0.45% | 584,400 |
| 2025-10-09 | 450.0 | 456.0 | 446.0 | 449.0 | -1.0 | -0.22% | 643,500 |
| 2025-10-08 | 452.0 | 456.0 | 450.0 | 450.0 | -3.0 | -0.66% | 342,400 |
| 2025-10-07 | 451.0 | 458.0 | 450.0 | 453.0 | +1.0 | +0.22% | 653,800 |
| 2025-10-06 | 452.0 | 454.0 | 447.0 | 452.0 | +6.0 | +1.35% | 720,600 |
| 2025-10-03 | 444.0 | 449.0 | 444.0 | 446.0 | +1.0 | +0.22% | 399,100 |
| 2025-10-02 | 446.0 | 449.0 | 441.0 | 445.0 | -1.0 | -0.22% | 847,600 |
| 2025-10-01 | 456.0 | 456.0 | 446.0 | 446.0 | -11.0 | -2.41% | 885,000 |
| 2025-09-30 | 460.0 | 468.0 | 455.0 | 457.0 | +1.0 | +0.22% | 927,900 |
| 2025-09-29 | 460.0 | 467.0 | 455.0 | 456.0 | -1.0 | -0.22% | 1,117,600 |
| 2025-09-26 | 451.0 | 459.0 | 451.0 | 457.0 | +6.0 | +1.33% | 672,500 |
| 2025-09-25 | 449.0 | 452.0 | 447.0 | 451.0 | +3.0 | +0.67% | 520,900 |
| 2025-09-24 | 448.0 | 449.0 | 439.0 | 448.0 | -1.0 | -0.22% | 786,600 |
| 2025-09-22 | 449.0 | 453.0 | 447.0 | 449.0 | 0.0 | 0.00% | 438,100 |
| 2025-09-19 | 450.0 | 454.0 | 445.0 | 449.0 | -1.0 | -0.22% | 683,100 |
| 2025-09-18 | 457.0 | 457.0 | 449.0 | 450.0 | -4.0 | -0.88% | 522,500 |
| 2025-09-17 | 453.0 | 458.0 | 450.0 | 454.0 | -2.0 | -0.44% | 374,400 |
| 2025-09-16 | 450.0 | 458.0 | 446.0 | 456.0 | +6.0 | +1.33% | 610,500 |
| 2025-09-12 | 449.0 | 452.0 | 445.0 | 450.0 | — | — | 626,000 |
直近120営業日分を表示