ユーデミーの株価時系列・推移
- 52週高値
- 8.09（2025/7/31）
- 52週安値
- 4.02（2026/4/24）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/5/8 | 4.97 | 4.97 | 4.60 | 4.63 | 2,372,691 | 4.63 |
| 2026/5/7 | 4.83 | 5.05 | 4.79 | 5.03 | 1,698,817 | 5.03 |
| 2026/5/6 | 4.74 | 4.89 | 4.71 | 4.80 | 723,320 | 4.80 |
| 2026/5/5 | 4.67 | 4.77 | 4.61 | 4.74 | 577,639 | 4.74 |
| 2026/5/4 | 4.88 | 4.91 | 4.66 | 4.67 | 716,748 | 4.67 |
| 2026/5/1 | 4.78 | 5.02 | 4.78 | 4.93 | 1,084,705 | 4.93 |
| 2026/4/30 | 4.87 | 4.87 | 4.70 | 4.74 | 1,301,600 | 4.74 |
| 2026/4/29 | 5.07 | 5.09 | 4.79 | 4.86 | 951,964 | 4.86 |
| 2026/4/28 | 4.64 | 5.17 | 4.63 | 5.17 | 2,109,101 | 5.17 |
| 2026/4/27 | 4.19 | 4.62 | 4.19 | 4.61 | 1,300,533 | 4.61 |
| 2026/4/24 | 4.20 | 4.41 | 4.02 | 4.25 | 4,951,275 | 4.25 |
| 2026/4/23 | 4.84 | 4.84 | 4.55 | 4.73 | 1,493,024 | 4.73 |
| 2026/4/22 | 5.08 | 5.11 | 4.79 | 4.92 | 2,355,291 | 4.92 |
| 2026/4/21 | 5.20 | 5.34 | 5.05 | 5.06 | 1,029,221 | 5.06 |
| 2026/4/20 | 5.02 | 5.22 | 5.01 | 5.21 | 1,104,863 | 5.21 |
| 2026/4/17 | 5.23 | 5.23 | 5.06 | 5.07 | 1,186,109 | 5.07 |
| 2026/4/16 | 4.90 | 5.16 | 4.90 | 5.14 | 910,900 | 5.14 |
| 2026/4/15 | 4.75 | 4.99 | 4.75 | 4.91 | 1,205,597 | 4.91 |
| 2026/4/14 | 4.61 | 4.85 | 4.58 | 4.75 | 2,148,446 | 4.75 |
| 2026/4/13 | 4.28 | 4.62 | 4.24 | 4.61 | 2,855,215 | 4.61 |
1〜20/204件
