白鳩(3192)の株価時系列情報
白鳩(3192)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 274 | 274 | 271 | 271 | 21,600 |
| 2025/06/12 | 274 | 274 | 273 | 274 | 8,000 |
| 2025/06/11 | 274 | 275 | 273 | 275 | 13,000 |
| 2025/06/10 | 271 | 275 | 271 | 275 | 5,100 |
| 2025/06/09 | 273 | 274 | 271 | 273 | 6,600 |
| 2025/06/06 | 275 | 276 | 273 | 273 | 12,100 |
| 2025/06/05 | 274 | 276 | 271 | 276 | 24,100 |
| 2025/06/04 | 275 | 277 | 273 | 274 | 11,300 |
| 2025/06/03 | 277 | 277 | 275 | 277 | 5,300 |
| 2025/06/02 | 276 | 277 | 275 | 276 | 10,700 |
| 2025/05/30 | 280 | 281 | 277 | 277 | 12,000 |
| 2025/05/29 | 280 | 282 | 279 | 279 | 4,500 |
| 2025/05/28 | 279 | 281 | 279 | 279 | 8,000 |
| 2025/05/27 | 279 | 281 | 278 | 279 | 28,600 |
| 2025/05/26 | 276 | 286 | 275 | 278 | 44,100 |
| 2025/05/23 | 277 | 299 | 272 | 277 | 160,600 |
| 2025/05/22 | 269 | 295 | 269 | 278 | 97,600 |
| 2025/05/21 | 294 | 307 | 272 | 272 | 256,700 |
| 2025/05/20 | 310 | 378 | 278 | 288 | 2,206,500 |
| 2025/05/19 | 263 | 308 | 263 | 301 | 427,800 |
| 2025/05/16 | 257 | 268 | 256 | 263 | 12,900 |
| 2025/05/15 | 256 | 257 | 254 | 256 | 12,800 |
| 2025/05/14 | 278 | 278 | 256 | 262 | 56,400 |
| 2025/05/13 | 258 | 280 | 258 | 271 | 1,350,200 |
| 2025/05/12 | 258 | 259 | 257 | 258 | 5,500 |
| 2025/05/09 | 254 | 263 | 253 | 259 | 14,400 |
| 2025/05/08 | 251 | 252 | 251 | 252 | 1,400 |
| 2025/05/07 | 252 | 252 | 251 | 251 | 2,900 |
| 2025/05/02 | 253 | 254 | 252 | 253 | 5,000 |
| 2025/05/01 | 259 | 259 | 253 | 253 | 8,800 |
| 2025/04/30 | 261 | 265 | 251 | 255 | 21,800 |
| 2025/04/28 | 250 | 260 | 250 | 260 | 13,900 |
| 2025/04/25 | 255 | 263 | 251 | 254 | 27,700 |
| 2025/04/24 | 266 | 266 | 254 | 254 | 27,500 |
| 2025/04/23 | 256 | 272 | 248 | 261 | 199,200 |
| 2025/04/22 | 242 | 265 | 242 | 250 | 233,400 |
| 2025/04/21 | 251 | 255 | 240 | 242 | 19,900 |
| 2025/04/18 | 247 | 255 | 247 | 251 | 6,300 |
| 2025/04/17 | 255 | 255 | 246 | 247 | 45,600 |
| 2025/04/16 | 253 | 287 | 245 | 247 | 202,300 |
| 2025/04/15 | 258 | 270 | 244 | 257 | 37,400 |
| 2025/04/14 | 245 | 256 | 235 | 254 | 86,300 |
| 2025/04/11 | 234 | 239 | 221 | 235 | 31,200 |
| 2025/04/10 | 229 | 234 | 226 | 234 | 3,100 |
| 2025/04/09 | 217 | 219 | 214 | 217 | 3,800 |
| 2025/04/08 | 214 | 221 | 210 | 216 | 17,100 |
| 2025/04/07 | 194 | 210 | 188 | 200 | 36,500 |
| 2025/04/04 | 243 | 244 | 230 | 231 | 14,100 |
| 2025/04/03 | 250 | 253 | 244 | 245 | 16,300 |
| 2025/04/02 | 257 | 257 | 254 | 254 | 2,400 |
| 2025/04/01 | 258 | 258 | 257 | 257 | 1,000 |
| 2025/03/31 | 264 | 264 | 258 | 258 | 6,300 |
| 2025/03/28 | 265 | 269 | 259 | 269 | 16,500 |
| 2025/03/27 | 264 | 269 | 261 | 261 | 3,900 |
| 2025/03/26 | 263 | 270 | 262 | 264 | 2,800 |
| 2025/03/25 | 265 | 265 | 263 | 263 | 1,600 |
| 2025/03/24 | 268 | 268 | 265 | 265 | 2,300 |
| 2025/03/21 | 268 | 268 | 267 | 267 | 600 |
| 2025/03/19 | 262 | 268 | 262 | 268 | 700 |
| 2025/03/18 | 261 | 263 | 260 | 262 | 1,900 |
| 2025/03/17 | 259 | 261 | 258 | 259 | 4,900 |
| 2025/03/14 | 257 | 257 | 256 | 257 | 800 |
| 2025/03/13 | 261 | 261 | 257 | 257 | 1,800 |
| 2025/03/12 | 257 | 257 | 257 | 257 | 1,100 |
| 2025/03/11 | 253 | 254 | 250 | 254 | 2,200 |
| 2025/03/10 | 254 | 255 | 251 | 252 | 3,600 |
| 2025/03/07 | 255 | 256 | 251 | 254 | 5,100 |
| 2025/03/06 | 260 | 261 | 243 | 256 | 15,500 |
| 2025/03/05 | 260 | 260 | 259 | 260 | 1,200 |
| 2025/03/04 | 263 | 263 | 260 | 260 | 5,000 |
| 2025/03/03 | 265 | 265 | 260 | 264 | 7,200 |
| 2025/02/28 | 271 | 276 | 264 | 267 | 10,500 |
| 2025/02/27 | 268 | 284 | 268 | 271 | 10,800 |
| 2025/02/26 | 270 | 272 | 268 | 268 | 2,000 |
| 2025/02/25 | 272 | 275 | 272 | 272 | 3,100 |
| 2025/02/21 | 268 | 271 | 265 | 271 | 2,300 |
| 2025/02/20 | 267 | 270 | 265 | 267 | 1,000 |
| 2025/02/19 | 268 | 270 | 267 | 270 | 2,000 |
| 2025/02/18 | 267 | 270 | 266 | 270 | 3,300 |
| 2025/02/17 | 272 | 272 | 268 | 268 | 2,400 |
| 2025/02/14 | 276 | 276 | 270 | 270 | 3,200 |
| 2025/02/13 | 268 | 276 | 268 | 276 | 800 |
| 2025/02/12 | 265 | 269 | 265 | 269 | 1,600 |
| 2025/02/10 | 276 | 276 | 262 | 265 | 16,300 |
| 2025/02/07 | 278 | 278 | 275 | 275 | 4,500 |
| 2025/02/06 | 275 | 280 | 275 | 280 | 5,900 |
| 2025/02/05 | 292 | 292 | 272 | 273 | 22,300 |
| 2025/02/04 | 266 | 269 | 265 | 268 | 4,100 |
| 2025/02/03 | 270 | 270 | 270 | 270 | 200 |
| 2025/01/31 | 269 | 271 | 269 | 271 | 1,800 |
| 2025/01/30 | 269 | 269 | 268 | 269 | 1,000 |
| 2025/01/29 | 270 | 272 | 269 | 272 | 2,200 |
| 2025/01/28 | 266 | 272 | 266 | 269 | 4,200 |
| 2025/01/27 | 267 | 268 | 267 | 268 | 600 |
| 2025/01/24 | 265 | 267 | 265 | 267 | 800 |
| 2025/01/23 | 270 | 270 | 265 | 265 | 1,300 |
| 2025/01/22 | 264 | 270 | 264 | 269 | 2,300 |
| 2025/01/21 | 264 | 268 | 264 | 267 | 700 |
| 2025/01/20 | 265 | 267 | 263 | 263 | 1,300 |
| 2025/01/17 | 261 | 265 | 261 | 265 | 2,000 |
| 2025/01/16 | 261 | 265 | 261 | 263 | 1,900 |
| 2025/01/15 | 255 | 264 | 254 | 261 | 4,600 |
| 2025/01/14 | 262 | 267 | 251 | 257 | 7,600 |
| 2025/01/10 | 263 | 270 | 262 | 262 | 7,000 |
| 2025/01/09 | 259 | 264 | 259 | 262 | 1,700 |
| 2025/01/08 | 272 | 272 | 265 | 265 | 3,800 |
| 2025/01/07 | 267 | 273 | 267 | 273 | 2,800 |
| 2025/01/06 | 265 | 277 | 265 | 267 | 6,100 |
| 2024/12/30 | 267 | 267 | 264 | 265 | 1,200 |
| 2024/12/27 | 260 | 267 | 259 | 267 | 4,800 |
| 2024/12/26 | 263 | 263 | 260 | 260 | 3,600 |
| 2024/12/25 | 260 | 270 | 255 | 258 | 12,100 |
| 2024/12/24 | 258 | 262 | 256 | 258 | 8,200 |
| 2024/12/23 | 259 | 272 | 258 | 258 | 4,700 |
| 2024/12/20 | 262 | 263 | 260 | 260 | 3,300 |
| 2024/12/19 | 264 | 268 | 262 | 263 | 7,800 |
| 2024/12/18 | 267 | 270 | 266 | 266 | 7,700 |
| 2024/12/17 | 277 | 278 | 273 | 273 | 6,300 |
| 2024/12/16 | 280 | 280 | 277 | 277 | 7,700 |
| 2024/12/13 | 279 | 279 | 277 | 277 | 2,800 |
| 2024/12/12 | 280 | 280 | 278 | 278 | 2,100 |
| 2024/12/11 | 277 | 280 | 276 | 277 | 6,200 |
| 2024/12/10 | 277 | 280 | 277 | 278 | 6,400 |
| 2024/12/09 | 274 | 280 | 274 | 276 | 10,600 |
| 2024/12/06 | 275 | 275 | 274 | 274 | 1,300 |
| 2024/12/05 | 277 | 277 | 272 | 276 | 6,100 |
| 2024/12/04 | 277 | 277 | 276 | 277 | 6,300 |
| 2024/12/03 | 279 | 279 | 277 | 278 | 4,500 |
| 2024/12/02 | 279 | 279 | 277 | 278 | 14,400 |
| 2024/11/29 | 275 | 281 | 275 | 280 | 6,400 |
| 2024/11/28 | 274 | 276 | 274 | 275 | 3,700 |
| 2024/11/27 | 274 | 275 | 273 | 275 | 3,400 |
| 2024/11/26 | 275 | 277 | 275 | 275 | 5,300 |
| 2024/11/25 | 278 | 278 | 274 | 276 | 11,500 |
| 2024/11/22 | 279 | 279 | 273 | 275 | 8,900 |
| 2024/11/21 | 273 | 279 | 272 | 279 | 11,100 |
| 2024/11/20 | 271 | 277 | 268 | 276 | 18,200 |
| 2024/11/19 | 290 | 292 | 275 | 275 | 65,400 |
| 2024/11/18 | 311 | 320 | 290 | 290 | 363,700 |
| 2024/11/15 | 257 | 257 | 253 | 255 | 2,800 |
| 2024/11/14 | 258 | 261 | 255 | 257 | 4,000 |
| 2024/11/13 | 257 | 260 | 257 | 260 | 2,800 |
| 2024/11/12 | 259 | 259 | 255 | 259 | 2,500 |
| 2024/11/11 | 254 | 265 | 253 | 259 | 4,500 |
| 2024/11/08 | 255 | 258 | 254 | 254 | 6,500 |
| 2024/11/07 | 258 | 263 | 255 | 255 | 3,100 |
| 2024/11/06 | 261 | 265 | 258 | 258 | 5,400 |
| 2024/11/05 | 258 | 266 | 257 | 261 | 17,600 |
| 2024/11/01 | 252 | 260 | 252 | 258 | 1,800 |
| 2024/10/31 | 253 | 259 | 250 | 256 | 8,100 |
| 2024/10/30 | 255 | 260 | 252 | 255 | 4,000 |
| 2024/10/29 | 249 | 255 | 247 | 255 | 8,300 |
| 2024/10/28 | 246 | 251 | 246 | 251 | 2,700 |
| 2024/10/25 | 250 | 253 | 246 | 251 | 9,800 |
| 2024/10/24 | 258 | 258 | 248 | 252 | 13,800 |
| 2024/10/23 | 260 | 260 | 250 | 253 | 32,500 |
| 2024/10/22 | 260 | 260 | 257 | 259 | 9,800 |
| 2024/10/21 | 268 | 269 | 259 | 261 | 11,500 |
| 2024/10/18 | 254 | 270 | 254 | 264 | 33,100 |
| 2024/10/17 | 255 | 257 | 253 | 257 | 8,300 |
| 2024/10/16 | 260 | 264 | 253 | 255 | 46,100 |
| 2024/10/15 | 260 | 265 | 260 | 262 | 27,700 |
| 2024/10/11 | 269 | 278 | 261 | 261 | 79,200 |
| 2024/10/10 | 286 | 310 | 268 | 268 | 422,900 |
| 2024/10/09 | 294 | 297 | 281 | 283 | 205,700 |
| 2024/10/08 | 330 | 349 | 306 | 310 | 608,700 |
| 2024/10/07 | 385 | 398 | 321 | 349 | 1,859,700 |
| 2024/10/04 | 265 | 345 | 265 | 345 | 177,500 |
| 2024/10/03 | 263 | 265 | 263 | 265 | 1,300 |
| 2024/10/02 | 265 | 265 | 264 | 265 | 1,500 |
| 2024/10/01 | 265 | 265 | 263 | 263 | 700 |
| 2024/09/30 | 260 | 265 | 259 | 264 | 600 |
| 2024/09/27 | 262 | 264 | 260 | 260 | 500 |
| 2024/09/26 | 263 | 267 | 262 | 264 | 700 |
| 2024/09/25 | 260 | 263 | 259 | 263 | 3,100 |
| 2024/09/24 | 257 | 262 | 257 | 259 | 7,800 |
| 2024/09/20 | 261 | 261 | 258 | 259 | 3,500 |
| 2024/09/19 | 262 | 264 | 260 | 261 | 1,900 |
| 2024/09/18 | 264 | 264 | 264 | 264 | 200 |
| 2024/09/17 | 262 | 265 | 258 | 263 | 4,500 |
| 2024/09/13 | 263 | 263 | 260 | 263 | 1,000 |
| 2024/09/12 | 260 | 261 | 260 | 260 | 300 |
| 2024/09/11 | 259 | 264 | 258 | 258 | 4,600 |
| 2024/09/10 | 259 | 264 | 258 | 259 | 3,500 |
| 2024/09/09 | 254 | 265 | 253 | 257 | 11,600 |
| 2024/09/06 | 275 | 277 | 271 | 273 | 2,300 |
| 2024/09/05 | 272 | 277 | 272 | 277 | 2,600 |
| 2024/09/04 | 278 | 278 | 272 | 272 | 1,800 |
| 2024/09/03 | 280 | 286 | 279 | 280 | 3,200 |
| 2024/09/02 | 275 | 278 | 271 | 272 | 2,300 |
| 2024/08/30 | 273 | 276 | 271 | 275 | 4,000 |
| 2024/08/29 | 270 | 274 | 270 | 274 | 2,000 |
| 2024/08/28 | 270 | 273 | 270 | 271 | 4,100 |
| 2024/08/27 | 271 | 271 | 270 | 270 | 1,600 |
| 2024/08/26 | 273 | 273 | 271 | 271 | 800 |
| 2024/08/23 | 274 | 274 | 273 | 273 | 400 |
| 2024/08/22 | 272 | 272 | 272 | 272 | 2,600 |
| 2024/08/21 | 274 | 276 | 271 | 271 | 3,400 |
| 2024/08/20 | 273 | 276 | 273 | 276 | 800 |
| 2024/08/19 | 276 | 276 | 272 | 272 | 2,000 |