日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

白銅(7637)の株価時系列情報

白銅(7637)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/26 2,725 2,755 2,699 2,753 18,500
2024/04/25 2,727 2,744 2,718 2,725 19,600
2024/04/24 2,690 2,735 2,690 2,715 22,700
2024/04/23 2,697 2,709 2,684 2,686 13,600
2024/04/22 2,665 2,717 2,665 2,687 18,300
2024/04/19 2,700 2,700 2,631 2,665 26,400
2024/04/18 2,621 2,740 2,621 2,729 34,200
2024/04/17 2,687 2,687 2,600 2,629 23,800
2024/04/16 2,717 2,717 2,650 2,656 24,300
2024/04/15 2,689 2,743 2,677 2,730 27,600
2024/04/12 2,667 2,709 2,650 2,709 39,100
2024/04/11 2,622 2,676 2,618 2,672 30,900
2024/04/10 2,644 2,651 2,621 2,640 17,000
2024/04/09 2,577 2,633 2,562 2,625 29,600
2024/04/08 2,522 2,577 2,521 2,558 21,900
2024/04/05 2,436 2,532 2,426 2,510 22,400
2024/04/04 2,466 2,497 2,445 2,475 24,500
2024/04/03 2,412 2,488 2,410 2,464 43,400
2024/04/02 2,484 2,484 2,456 2,460 20,500
2024/04/01 2,525 2,530 2,480 2,486 14,300
2024/03/29 2,541 2,554 2,510 2,543 17,900
2024/03/28 2,552 2,559 2,500 2,510 66,800
2024/03/27 2,638 2,640 2,620 2,623 88,900
2024/03/26 2,638 2,640 2,619 2,628 34,700
2024/03/25 2,681 2,694 2,611 2,619 67,800
2024/03/22 2,711 2,713 2,675 2,713 29,000
2024/03/21 2,698 2,739 2,681 2,723 51,000
2024/03/19 2,619 2,660 2,615 2,660 24,900
2024/03/18 2,634 2,637 2,616 2,623 10,000
2024/03/15 2,625 2,625 2,610 2,610 10,400
2024/03/14 2,621 2,630 2,591 2,625 12,500
2024/03/13 2,620 2,628 2,581 2,591 9,400
2024/03/12 2,576 2,623 2,555 2,614 17,500
2024/03/11 2,586 2,624 2,560 2,576 23,300
2024/03/08 2,597 2,635 2,597 2,631 23,100
2024/03/07 2,632 2,640 2,582 2,597 16,500
2024/03/06 2,566 2,611 2,566 2,602 21,300
2024/03/05 2,546 2,579 2,526 2,566 22,900
2024/03/04 2,561 2,561 2,525 2,546 36,700
2024/03/01 2,572 2,585 2,558 2,561 24,000
2024/02/29 2,640 2,647 2,566 2,572 64,400
2024/02/28 2,612 2,670 2,600 2,660 75,000
2024/02/27 2,600 2,657 2,592 2,598 54,000
2024/02/26 2,610 2,630 2,585 2,585 49,900
2024/02/22 2,604 2,649 2,604 2,617 30,700
2024/02/21 2,618 2,634 2,570 2,584 46,300
2024/02/20 2,501 2,633 2,501 2,632 55,000
2024/02/19 2,433 2,496 2,433 2,479 27,100
2024/02/16 2,420 2,464 2,411 2,423 22,700
2024/02/15 2,428 2,460 2,400 2,406 16,700
2024/02/14 2,429 2,433 2,382 2,397 27,700
2024/02/13 2,385 2,472 2,374 2,437 55,600
2024/02/09 2,419 2,425 2,397 2,397 27,800
2024/02/08 2,459 2,459 2,424 2,429 27,400
2024/02/07 2,461 2,475 2,450 2,465 19,900
2024/02/06 2,472 2,474 2,456 2,460 13,400
2024/02/05 2,482 2,482 2,460 2,469 20,700
2024/02/02 2,452 2,477 2,441 2,453 15,300
2024/02/01 2,445 2,471 2,432 2,442 12,500
2024/01/31 2,451 2,479 2,446 2,478 11,700
2024/01/30 2,458 2,463 2,442 2,451 19,000
2024/01/29 2,438 2,461 2,437 2,447 11,800
2024/01/26 2,480 2,490 2,432 2,433 20,500
2024/01/25 2,467 2,483 2,458 2,480 24,900
2024/01/24 2,391 2,458 2,391 2,458 35,700
2024/01/23 2,409 2,414 2,396 2,396 21,600
2024/01/22 2,382 2,412 2,382 2,406 29,900
2024/01/19 2,400 2,404 2,381 2,382 44,800
2024/01/18 2,389 2,399 2,381 2,396 40,100
2024/01/17 2,385 2,410 2,368 2,374 15,500
2024/01/16 2,411 2,411 2,383 2,384 13,000
2024/01/15 2,395 2,420 2,395 2,404 14,400
2024/01/12 2,400 2,408 2,370 2,389 17,500
2024/01/11 2,415 2,430 2,390 2,394 23,700
2024/01/10 2,385 2,406 2,385 2,391 20,000
2024/01/09 2,370 2,391 2,367 2,377 17,000
2024/01/05 2,377 2,388 2,364 2,368 15,200
2024/01/04 2,348 2,372 2,317 2,371 18,300
2023/12/29 2,330 2,330 2,306 2,327 14,500
2023/12/28 2,265 2,325 2,265 2,324 17,900
2023/12/27 2,250 2,278 2,250 2,278 22,300
2023/12/26 2,231 2,262 2,231 2,260 17,900
2023/12/25 2,280 2,280 2,230 2,231 18,300
2023/12/22 2,247 2,275 2,247 2,262 19,100
2023/12/21 2,192 2,245 2,192 2,243 20,200
2023/12/20 2,231 2,246 2,215 2,231 16,700
2023/12/19 2,211 2,220 2,194 2,220 19,700
2023/12/18 2,135 2,192 2,135 2,186 26,700
2023/12/15 2,114 2,158 2,105 2,158 43,100
2023/12/14 2,140 2,147 2,110 2,115 32,600
2023/12/13 2,139 2,148 2,132 2,140 17,800
2023/12/12 2,186 2,186 2,132 2,141 35,500
2023/12/11 2,172 2,175 2,148 2,162 18,600
2023/12/08 2,199 2,199 2,138 2,145 46,900
2023/12/07 2,235 2,235 2,202 2,207 19,600
2023/12/06 2,231 2,252 2,229 2,243 30,300
2023/12/05 2,261 2,270 2,236 2,240 15,000
2023/12/04 2,290 2,293 2,275 2,275 9,400
2023/12/01 2,300 2,303 2,271 2,285 11,500
2023/11/30 2,283 2,299 2,277 2,299 9,700
2023/11/29 2,282 2,298 2,281 2,282 12,900
2023/11/28 2,271 2,284 2,265 2,284 12,300
2023/11/27 2,273 2,295 2,271 2,274 13,500
2023/11/24 2,275 2,287 2,271 2,273 10,900
2023/11/22 2,238 2,273 2,232 2,270 29,600
2023/11/21 2,242 2,262 2,236 2,248 17,700
2023/11/20 2,250 2,255 2,232 2,232 9,700
2023/11/17 2,240 2,251 2,231 2,250 8,800
2023/11/16 2,241 2,256 2,222 2,230 17,700
2023/11/15 2,230 2,253 2,230 2,241 15,100
2023/11/14 2,240 2,245 2,228 2,233 5,600
2023/11/13 2,229 2,256 2,225 2,233 17,600
2023/11/10 2,161 2,219 2,160 2,219 22,000
2023/11/09 2,203 2,203 2,164 2,180 12,800
2023/11/08 2,211 2,212 2,162 2,171 73,700
2023/11/07 2,196 2,215 2,196 2,211 17,300
2023/11/06 2,163 2,201 2,161 2,196 28,700
2023/11/02 2,175 2,187 2,162 2,168 15,200
2023/11/01 2,142 2,177 2,142 2,175 18,600
2023/10/31 2,120 2,142 2,111 2,142 25,100
2023/10/30 2,130 2,160 2,120 2,123 152,000
2023/10/27 2,111 2,157 2,111 2,154 25,000
2023/10/26 2,112 2,155 2,108 2,108 27,200
2023/10/25 2,132 2,166 2,111 2,145 26,800
2023/10/24 2,111 2,140 2,084 2,128 48,100
2023/10/23 2,155 2,157 2,117 2,121 31,100
2023/10/20 2,159 2,186 2,150 2,176 17,000
2023/10/19 2,156 2,164 2,149 2,154 16,200
2023/10/18 2,174 2,177 2,159 2,174 19,200
2023/10/17 2,161 2,180 2,152 2,166 19,800
2023/10/16 2,166 2,183 2,148 2,159 23,500
2023/10/13 2,194 2,199 2,171 2,178 22,100
2023/10/12 2,193 2,217 2,186 2,217 30,400
2023/10/11 2,230 2,230 2,192 2,196 26,100
2023/10/10 2,185 2,229 2,185 2,214 39,500
2023/10/06 2,165 2,196 2,164 2,182 23,900
2023/10/05 2,151 2,164 2,141 2,163 36,600
2023/10/04 2,156 2,166 2,111 2,117 64,900
2023/10/03 2,245 2,245 2,185 2,186 61,900
2023/10/02 2,270 2,310 2,252 2,252 35,100
2023/09/29 2,292 2,300 2,264 2,270 48,900
2023/09/28 2,328 2,352 2,292 2,300 62,500
2023/09/27 2,398 2,398 2,373 2,392 41,700
2023/09/26 2,387 2,399 2,379 2,383 38,100
2023/09/25 2,400 2,400 2,379 2,385 40,300
2023/09/22 2,390 2,398 2,382 2,388 34,900
2023/09/21 2,418 2,438 2,404 2,404 22,900
2023/09/20 2,441 2,448 2,407 2,409 27,800
2023/09/19 2,412 2,446 2,410 2,446 65,300
2023/09/15 2,414 2,422 2,402 2,417 25,400
2023/09/14 2,385 2,413 2,385 2,412 37,500
2023/09/13 2,377 2,389 2,375 2,383 12,600
2023/09/12 2,384 2,393 2,377 2,391 14,300
2023/09/11 2,368 2,375 2,360 2,370 16,900
2023/09/08 2,405 2,405 2,359 2,365 30,300
2023/09/07 2,400 2,413 2,382 2,383 26,200
2023/09/06 2,400 2,406 2,390 2,402 16,700
2023/09/05 2,419 2,419 2,385 2,400 24,800
2023/09/04 2,388 2,419 2,377 2,409 39,300
2023/09/01 2,375 2,390 2,370 2,387 41,700
2023/08/31 2,325 2,342 2,325 2,338 20,300
2023/08/30 2,320 2,335 2,316 2,320 27,800
2023/08/29 2,313 2,319 2,302 2,319 22,800
2023/08/28 2,320 2,320 2,303 2,304 12,400
2023/08/25 2,289 2,296 2,282 2,289 10,600
2023/08/24 2,310 2,310 2,284 2,291 21,700
2023/08/23 2,272 2,319 2,272 2,319 32,300
2023/08/22 2,264 2,274 2,260 2,272 20,000
2023/08/21 2,248 2,260 2,243 2,243 19,900
2023/08/18 2,232 2,240 2,219 2,239 17,500
2023/08/17 2,213 2,226 2,202 2,226 23,700
2023/08/16 2,211 2,232 2,203 2,214 34,000
2023/08/15 2,228 2,237 2,207 2,229 39,100
2023/08/14 2,250 2,250 2,222 2,227 61,900
2023/08/10 2,272 2,273 2,224 2,254 72,700
2023/08/09 2,315 2,325 2,283 2,295 28,600
2023/08/08 2,321 2,331 2,314 2,326 17,400
2023/08/07 2,282 2,315 2,279 2,306 17,000
2023/08/04 2,285 2,307 2,283 2,300 19,800
2023/08/03 2,321 2,329 2,292 2,298 28,600
2023/08/02 2,346 2,355 2,335 2,339 22,700
2023/08/01 2,355 2,377 2,346 2,347 15,400
2023/07/31 2,382 2,384 2,350 2,353 39,600
2023/07/28 2,338 2,373 2,338 2,373 17,300
2023/07/27 2,363 2,367 2,352 2,360 10,200
2023/07/26 2,376 2,376 2,360 2,361 11,100
2023/07/25 2,345 2,376 2,344 2,370 31,200
2023/07/24 2,346 2,352 2,330 2,342 28,600
2023/07/21 2,329 2,334 2,313 2,325 51,000
2023/07/20 2,313 2,328 2,307 2,320 52,300
2023/07/19 2,287 2,300 2,284 2,300 58,000
2023/07/18 2,269 2,280 2,261 2,278 32,400
2023/07/14 2,269 2,272 2,250 2,268 46,200
2023/07/13 2,261 2,271 2,248 2,267 43,000
2023/07/12 2,285 2,290 2,261 2,261 47,800
2023/07/11 2,298 2,299 2,274 2,278 40,900
2023/07/10 2,294 2,304 2,277 2,281 44,400
2023/07/07 2,302 2,310 2,278 2,294 44,600
2023/07/06 2,330 2,338 2,305 2,307 55,500
2023/07/05 2,340 2,346 2,328 2,345 28,000

このページの先頭へ