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

白洋舍(9731)の株価時系列情報

白洋舍(9731)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
2024/03/28 2,854 2,880 2,792 2,792 17,100
2024/03/27 2,865 2,881 2,791 2,810 15,500
2024/03/26 2,851 2,895 2,824 2,865 14,700
2024/03/25 2,780 2,875 2,780 2,871 26,300
2024/03/22 2,742 2,780 2,711 2,773 11,100
2024/03/21 2,750 2,790 2,711 2,742 18,200
2024/03/19 2,755 2,755 2,719 2,731 6,300
2024/03/18 2,703 2,765 2,703 2,753 9,900
2024/03/15 2,693 2,718 2,679 2,718 6,100
2024/03/14 2,706 2,725 2,672 2,725 9,700
2024/03/13 2,710 2,710 2,651 2,700 11,700
2024/03/12 2,633 2,715 2,626 2,684 12,400
2024/03/11 2,715 2,729 2,619 2,645 22,600
2024/03/08 2,671 2,727 2,671 2,702 6,600
2024/03/07 2,690 2,706 2,661 2,673 6,200
2024/03/06 2,713 2,739 2,683 2,683 10,000
2024/03/05 2,686 2,697 2,645 2,696 7,300
2024/03/04 2,774 2,779 2,692 2,692 16,300
2024/03/01 2,785 2,785 2,722 2,763 14,700
2024/02/29 2,755 2,818 2,722 2,809 12,700
2024/02/28 2,696 2,779 2,695 2,779 19,100
2024/02/27 2,730 2,755 2,698 2,711 12,900
2024/02/26 2,650 2,772 2,650 2,744 29,500
2024/02/22 2,581 2,670 2,581 2,651 20,200
2024/02/21 2,681 2,681 2,574 2,581 13,700
2024/02/20 2,653 2,682 2,614 2,679 10,000
2024/02/19 2,574 2,658 2,552 2,653 15,200
2024/02/16 2,577 2,625 2,557 2,574 16,100
2024/02/15 2,630 2,661 2,540 2,571 60,100
2024/02/14 2,659 2,782 2,636 2,680 45,800
2024/02/13 2,655 2,700 2,622 2,700 16,700
2024/02/09 2,653 2,700 2,642 2,650 8,100
2024/02/08 2,686 2,704 2,661 2,661 14,700
2024/02/07 2,720 2,752 2,666 2,736 20,900
2024/02/06 2,750 2,750 2,709 2,724 7,900
2024/02/05 2,792 2,815 2,756 2,756 8,500
2024/02/02 2,755 2,828 2,707 2,776 24,800
2024/02/01 2,780 2,840 2,766 2,774 24,400
2024/01/31 2,787 2,853 2,757 2,846 34,600
2024/01/30 2,827 2,874 2,751 2,789 70,600
2024/01/29 2,733 2,871 2,729 2,816 73,900
2024/01/26 2,795 2,795 2,665 2,734 98,600
2024/01/25 2,600 2,818 2,565 2,792 428,600
2024/01/24 2,345 2,363 2,325 2,331 10,500
2024/01/23 2,314 2,355 2,307 2,345 15,100
2024/01/22 2,325 2,348 2,311 2,322 13,900
2024/01/19 2,345 2,360 2,313 2,319 26,400
2024/01/18 2,345 2,371 2,338 2,358 13,000
2024/01/17 2,372 2,410 2,345 2,345 19,300
2024/01/16 2,380 2,408 2,375 2,383 9,900
2024/01/15 2,350 2,390 2,345 2,380 8,800
2024/01/12 2,393 2,395 2,341 2,363 17,800
2024/01/11 2,400 2,412 2,381 2,394 15,300
2024/01/10 2,418 2,433 2,392 2,406 11,200
2024/01/09 2,340 2,415 2,340 2,412 17,000
2024/01/05 2,367 2,367 2,336 2,345 17,200
2024/01/04 2,343 2,375 2,317 2,357 22,100
2023/12/29 2,358 2,381 2,337 2,345 8,800
2023/12/28 2,368 2,386 2,335 2,373 32,000
2023/12/27 2,448 2,448 2,404 2,415 43,400
2023/12/26 2,500 2,502 2,403 2,412 49,500
2023/12/25 2,600 2,605 2,525 2,536 21,100
2023/12/22 2,597 2,620 2,576 2,581 10,900
2023/12/21 2,530 2,592 2,530 2,575 6,200
2023/12/20 2,583 2,603 2,557 2,577 8,900
2023/12/19 2,586 2,602 2,520 2,563 30,400
2023/12/18 2,603 2,636 2,585 2,585 14,700
2023/12/15 2,600 2,635 2,570 2,635 21,100
2023/12/14 2,570 2,636 2,559 2,609 23,100
2023/12/13 2,591 2,591 2,546 2,555 12,800
2023/12/12 2,608 2,645 2,587 2,590 14,000
2023/12/11 2,622 2,622 2,586 2,597 9,600
2023/12/08 2,549 2,640 2,545 2,572 28,500
2023/12/07 2,639 2,639 2,575 2,577 14,200
2023/12/06 2,640 2,700 2,610 2,632 39,000
2023/12/05 2,714 2,761 2,646 2,649 69,700
2023/12/04 2,599 2,670 2,544 2,664 72,200
2023/12/01 2,430 2,472 2,428 2,457 11,900
2023/11/30 2,358 2,431 2,335 2,430 20,400
2023/11/29 2,361 2,361 2,326 2,335 5,600
2023/11/28 2,323 2,349 2,323 2,329 8,700
2023/11/27 2,337 2,350 2,314 2,323 7,700
2023/11/24 2,326 2,326 2,291 2,304 12,800
2023/11/22 2,301 2,327 2,301 2,302 6,000
2023/11/21 2,307 2,310 2,273 2,301 11,200
2023/11/20 2,330 2,367 2,306 2,307 12,500
2023/11/17 2,311 2,360 2,294 2,330 20,300
2023/11/16 2,280 2,306 2,267 2,280 12,700
2023/11/15 2,298 2,325 2,249 2,299 33,500
2023/11/14 2,308 2,336 2,250 2,310 63,900
2023/11/13 2,485 2,499 2,435 2,457 34,700
2023/11/10 2,500 2,500 2,445 2,482 13,000
2023/11/09 2,484 2,505 2,473 2,479 12,300
2023/11/08 2,553 2,553 2,482 2,482 14,000
2023/11/07 2,555 2,568 2,534 2,537 11,200
2023/11/06 2,522 2,549 2,514 2,549 14,900
2023/11/02 2,546 2,547 2,511 2,523 9,100
2023/11/01 2,532 2,546 2,512 2,526 13,200
2023/10/31 2,427 2,505 2,390 2,498 21,300
2023/10/30 2,504 2,545 2,401 2,401 50,900
2023/10/27 2,478 2,512 2,442 2,508 14,200
2023/10/26 2,449 2,480 2,426 2,454 18,400
2023/10/25 2,450 2,467 2,432 2,446 13,300
2023/10/24 2,348 2,418 2,311 2,404 19,800
2023/10/23 2,386 2,386 2,350 2,350 11,900
2023/10/20 2,356 2,405 2,349 2,386 18,000
2023/10/19 2,439 2,439 2,365 2,385 10,600
2023/10/18 2,463 2,474 2,350 2,465 16,700
2023/10/17 2,408 2,437 2,395 2,413 12,900
2023/10/16 2,430 2,432 2,370 2,372 27,800
2023/10/13 2,544 2,544 2,467 2,471 18,300
2023/10/12 2,597 2,597 2,519 2,541 14,700
2023/10/11 2,595 2,599 2,545 2,580 10,000
2023/10/10 2,546 2,584 2,502 2,583 25,100
2023/10/06 2,529 2,570 2,519 2,552 13,000
2023/10/05 2,498 2,551 2,466 2,533 21,500
2023/10/04 2,457 2,501 2,423 2,429 28,800
2023/10/03 2,609 2,609 2,504 2,506 17,000
2023/10/02 2,620 2,652 2,553 2,559 26,500
2023/09/29 2,678 2,682 2,632 2,640 8,600
2023/09/28 2,652 2,700 2,641 2,668 11,700
2023/09/27 2,641 2,706 2,641 2,702 13,600
2023/09/26 2,695 2,695 2,659 2,673 5,000
2023/09/25 2,651 2,700 2,637 2,683 17,900
2023/09/22 2,561 2,666 2,530 2,651 15,200
2023/09/21 2,588 2,593 2,570 2,579 8,100
2023/09/20 2,592 2,658 2,587 2,607 15,000
2023/09/19 2,571 2,587 2,522 2,584 19,300
2023/09/15 2,612 2,621 2,561 2,583 25,100
2023/09/14 2,662 2,668 2,621 2,621 12,100
2023/09/13 2,702 2,702 2,658 2,662 10,100
2023/09/12 2,652 2,718 2,652 2,702 15,800
2023/09/11 2,640 2,740 2,620 2,661 25,900
2023/09/08 2,694 2,694 2,625 2,650 21,200
2023/09/07 2,733 2,735 2,690 2,711 11,900
2023/09/06 2,767 2,767 2,714 2,731 12,700
2023/09/05 2,767 2,773 2,732 2,740 16,500
2023/09/04 2,830 2,851 2,770 2,782 14,800
2023/09/01 2,779 2,822 2,750 2,814 11,700
2023/08/31 2,743 2,822 2,739 2,780 15,700
2023/08/30 2,723 2,758 2,710 2,718 8,100
2023/08/29 2,720 2,765 2,716 2,728 8,400
2023/08/28 2,817 2,820 2,710 2,723 21,600
2023/08/25 2,739 2,820 2,683 2,820 24,900
2023/08/24 2,764 2,768 2,734 2,750 13,800
2023/08/23 2,752 2,785 2,723 2,783 9,000
2023/08/22 2,786 2,814 2,763 2,787 12,900
2023/08/21 2,702 2,819 2,702 2,786 20,300
2023/08/18 2,831 2,855 2,708 2,725 39,100
2023/08/17 2,852 2,924 2,809 2,878 33,100
2023/08/16 2,841 2,927 2,810 2,869 33,700
2023/08/15 2,938 2,950 2,811 2,891 52,300
2023/08/14 2,678 2,852 2,570 2,843 108,600
2023/08/10 2,501 2,556 2,492 2,533 47,300
2023/08/09 2,452 2,496 2,450 2,470 23,000
2023/08/08 2,501 2,509 2,461 2,461 11,900
2023/08/07 2,498 2,507 2,425 2,498 23,400
2023/08/04 2,503 2,540 2,500 2,504 14,700
2023/08/03 2,540 2,551 2,483 2,529 20,200
2023/08/02 2,603 2,625 2,567 2,567 19,700
2023/08/01 2,618 2,667 2,591 2,630 17,800
2023/07/31 2,604 2,634 2,542 2,610 35,000
2023/07/28 2,541 2,595 2,522 2,582 46,300
2023/07/27 2,565 2,615 2,530 2,571 96,200
2023/07/26 2,810 2,833 2,770 2,815 9,100
2023/07/25 2,800 2,842 2,779 2,810 17,900
2023/07/24 2,721 2,814 2,718 2,800 21,600
2023/07/21 2,688 2,716 2,677 2,716 10,000
2023/07/20 2,623 2,719 2,623 2,696 27,900
2023/07/19 2,566 2,646 2,566 2,644 12,800
2023/07/18 2,581 2,604 2,560 2,566 10,300
2023/07/14 2,621 2,668 2,561 2,591 14,300
2023/07/13 2,550 2,680 2,541 2,621 18,000
2023/07/12 2,555 2,595 2,515 2,535 20,400
2023/07/11 2,721 2,721 2,540 2,555 56,800
2023/07/10 2,859 2,859 2,710 2,722 26,200
2023/07/07 2,829 2,869 2,787 2,850 26,200
2023/07/06 2,800 2,862 2,785 2,836 18,600
2023/07/05 2,850 2,851 2,754 2,817 19,000
2023/07/04 2,797 2,868 2,782 2,842 16,000
2023/07/03 2,748 2,828 2,720 2,773 41,100
2023/06/30 2,736 2,737 2,663 2,698 25,400
2023/06/29 2,782 2,818 2,717 2,748 31,900
2023/06/28 2,871 2,875 2,826 2,839 73,400
2023/06/27 2,870 2,870 2,812 2,870 10,600
2023/06/26 2,888 2,888 2,780 2,852 15,600
2023/06/23 2,894 2,918 2,840 2,888 19,500
2023/06/22 2,985 3,045 2,897 2,897 32,500
2023/06/21 2,929 2,987 2,909 2,923 24,300
2023/06/20 2,964 2,976 2,880 2,929 22,800
2023/06/19 2,950 3,035 2,928 2,964 43,900
2023/06/16 2,740 2,845 2,705 2,822 41,600
2023/06/15 2,662 2,770 2,662 2,733 26,300
2023/06/14 2,655 2,670 2,610 2,662 18,200
2023/06/13 2,616 2,646 2,580 2,586 15,600
2023/06/12 2,600 2,679 2,586 2,604 13,900
2023/06/09 2,560 2,605 2,556 2,586 12,700
2023/06/08 2,559 2,573 2,520 2,555 10,100
2023/06/07 2,558 2,607 2,530 2,559 19,700
2023/06/06 2,596 2,599 2,510 2,558 11,400

このページの先頭へ