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 |
---|---|---|---|---|---|
2024/04/22 | 313 | 313 | 310 | 311 | 2,100 |
2024/04/19 | 310 | 313 | 308 | 313 | 7,200 |
2024/04/18 | 311 | 314 | 311 | 314 | 1,100 |
2024/04/17 | 314 | 315 | 311 | 311 | 2,800 |
2024/04/16 | 318 | 321 | 313 | 313 | 6,800 |
2024/04/15 | 320 | 321 | 314 | 318 | 6,500 |
2024/04/12 | 316 | 324 | 315 | 324 | 16,400 |
2024/04/11 | 315 | 317 | 312 | 313 | 7,700 |
2024/04/10 | 314 | 317 | 314 | 315 | 700 |
2024/04/09 | 315 | 317 | 314 | 314 | 1,400 |
2024/04/08 | 316 | 317 | 315 | 317 | 2,100 |
2024/04/05 | 310 | 315 | 310 | 312 | 3,300 |
2024/04/04 | 314 | 315 | 312 | 312 | 4,100 |
2024/04/03 | 314 | 318 | 314 | 315 | 5,900 |
2024/04/02 | 319 | 319 | 314 | 317 | 3,600 |
2024/04/01 | 316 | 320 | 316 | 319 | 6,100 |
2024/03/29 | 317 | 319 | 317 | 318 | 1,600 |
2024/03/28 | 316 | 319 | 316 | 317 | 2,000 |
2024/03/27 | 319 | 319 | 317 | 319 | 3,600 |
2024/03/26 | 318 | 319 | 314 | 319 | 2,900 |
2024/03/25 | 317 | 318 | 315 | 318 | 2,700 |
2024/03/22 | 314 | 315 | 312 | 315 | 4,400 |
2024/03/21 | 313 | 315 | 313 | 314 | 1,900 |
2024/03/19 | 310 | 314 | 310 | 312 | 4,500 |
2024/03/18 | 312 | 316 | 311 | 313 | 6,500 |
2024/03/15 | 312 | 312 | 310 | 312 | 2,600 |
2024/03/14 | 310 | 314 | 310 | 312 | 5,100 |
2024/03/13 | 310 | 314 | 310 | 311 | 9,900 |
2024/03/12 | 314 | 316 | 312 | 313 | 4,500 |
2024/03/11 | 316 | 318 | 314 | 317 | 6,100 |
2024/03/08 | 319 | 319 | 317 | 319 | 2,600 |
2024/03/07 | 320 | 323 | 316 | 317 | 6,600 |
2024/03/06 | 312 | 321 | 312 | 321 | 9,300 |
2024/03/05 | 310 | 313 | 310 | 313 | 4,000 |
2024/03/04 | 314 | 315 | 312 | 313 | 7,200 |
2024/03/01 | 316 | 317 | 314 | 316 | 4,200 |
2024/02/29 | 316 | 317 | 314 | 316 | 3,300 |
2024/02/28 | 315 | 319 | 315 | 319 | 6,300 |
2024/02/27 | 315 | 317 | 315 | 316 | 3,800 |
2024/02/26 | 317 | 318 | 314 | 316 | 4,800 |
2024/02/22 | 322 | 322 | 314 | 314 | 17,300 |
2024/02/21 | 328 | 328 | 321 | 322 | 12,200 |
2024/02/20 | 329 | 329 | 321 | 328 | 8,600 |
2024/02/19 | 327 | 329 | 323 | 329 | 6,900 |
2024/02/16 | 327 | 327 | 321 | 327 | 12,300 |
2024/02/15 | 331 | 332 | 327 | 329 | 7,700 |
2024/02/14 | 330 | 332 | 329 | 332 | 900 |
2024/02/13 | 334 | 334 | 329 | 333 | 6,000 |
2024/02/09 | 332 | 333 | 321 | 333 | 19,100 |
2024/02/08 | 330 | 332 | 328 | 332 | 4,300 |
2024/02/07 | 328 | 329 | 325 | 329 | 6,300 |
2024/02/06 | 330 | 332 | 329 | 329 | 2,300 |
2024/02/05 | 323 | 334 | 323 | 332 | 9,500 |
2024/02/02 | 323 | 326 | 323 | 326 | 6,700 |
2024/02/01 | 326 | 326 | 323 | 324 | 7,700 |
2024/01/31 | 328 | 328 | 324 | 326 | 9,900 |
2024/01/30 | 328 | 329 | 328 | 329 | 2,700 |
2024/01/29 | 330 | 330 | 327 | 327 | 5,400 |
2024/01/26 | 328 | 329 | 327 | 327 | 9,100 |
2024/01/25 | 332 | 332 | 329 | 329 | 2,900 |
2024/01/24 | 333 | 333 | 330 | 330 | 8,500 |
2024/01/23 | 335 | 335 | 333 | 333 | 2,300 |
2024/01/22 | 332 | 336 | 332 | 335 | 4,700 |
2024/01/19 | 334 | 335 | 331 | 332 | 28,700 |
2024/01/18 | 341 | 343 | 340 | 340 | 4,100 |
2024/01/17 | 341 | 346 | 341 | 342 | 6,700 |
2024/01/16 | 342 | 349 | 342 | 343 | 21,800 |
2024/01/15 | 341 | 342 | 335 | 340 | 33,200 |
2024/01/12 | 332 | 342 | 331 | 340 | 27,600 |
2024/01/11 | 337 | 340 | 333 | 334 | 25,800 |
2024/01/10 | 337 | 349 | 330 | 337 | 69,000 |
2024/01/09 | 335 | 341 | 335 | 340 | 4,400 |
2024/01/05 | 344 | 344 | 335 | 335 | 13,200 |
2024/01/04 | 332 | 344 | 331 | 344 | 13,600 |
2023/12/29 | 333 | 335 | 330 | 335 | 16,100 |
2023/12/28 | 330 | 334 | 330 | 332 | 6,500 |
2023/12/27 | 332 | 332 | 324 | 328 | 15,900 |
2023/12/26 | 334 | 334 | 328 | 328 | 11,100 |
2023/12/25 | 334 | 335 | 330 | 335 | 11,200 |
2023/12/22 | 334 | 335 | 324 | 333 | 46,300 |
2023/12/21 | 352 | 385 | 333 | 333 | 621,100 |
2023/12/20 | 331 | 333 | 329 | 330 | 5,500 |
2023/12/19 | 325 | 332 | 325 | 330 | 17,800 |
2023/12/18 | 326 | 328 | 323 | 324 | 6,500 |
2023/12/15 | 330 | 330 | 326 | 328 | 2,100 |
2023/12/14 | 326 | 333 | 324 | 328 | 9,900 |
2023/12/13 | 324 | 331 | 324 | 325 | 9,100 |
2023/12/12 | 328 | 329 | 323 | 323 | 18,100 |
2023/12/11 | 328 | 331 | 326 | 329 | 9,200 |
2023/12/08 | 330 | 332 | 326 | 330 | 12,100 |
2023/12/07 | 324 | 335 | 322 | 332 | 38,400 |
2023/12/06 | 321 | 328 | 320 | 323 | 47,500 |
2023/12/05 | 330 | 333 | 324 | 325 | 12,500 |
2023/12/04 | 338 | 339 | 326 | 326 | 41,500 |
2023/12/01 | 330 | 345 | 329 | 332 | 75,300 |
2023/11/30 | 360 | 368 | 345 | 345 | 107,200 |
2023/11/29 | 388 | 390 | 370 | 372 | 43,000 |
2023/11/28 | 380 | 390 | 376 | 389 | 18,900 |
2023/11/27 | 370 | 381 | 370 | 380 | 9,500 |
2023/11/24 | 367 | 375 | 367 | 374 | 24,500 |
2023/11/22 | 361 | 375 | 361 | 375 | 12,000 |
2023/11/21 | 373 | 373 | 360 | 365 | 11,900 |
2023/11/20 | 377 | 379 | 373 | 376 | 10,500 |
2023/11/17 | 357 | 373 | 355 | 373 | 14,000 |
2023/11/16 | 380 | 385 | 356 | 359 | 32,600 |
2023/11/15 | 384 | 385 | 380 | 380 | 16,500 |
2023/11/14 | 390 | 390 | 379 | 384 | 16,200 |
2023/11/13 | 373 | 390 | 373 | 377 | 49,900 |
2023/11/10 | 363 | 373 | 363 | 372 | 11,300 |
2023/11/09 | 364 | 366 | 357 | 364 | 14,800 |
2023/11/08 | 372 | 372 | 354 | 357 | 16,600 |
2023/11/07 | 353 | 383 | 351 | 368 | 64,900 |
2023/11/06 | 348 | 353 | 343 | 353 | 8,700 |
2023/11/02 | 345 | 351 | 345 | 348 | 5,300 |
2023/11/01 | 348 | 353 | 345 | 345 | 6,800 |
2023/10/31 | 342 | 357 | 342 | 348 | 18,300 |
2023/10/30 | 349 | 350 | 341 | 342 | 7,100 |
2023/10/27 | 342 | 359 | 340 | 352 | 28,400 |
2023/10/26 | 335 | 345 | 335 | 342 | 16,800 |
2023/10/25 | 335 | 346 | 334 | 335 | 21,000 |
2023/10/24 | 324 | 335 | 321 | 335 | 16,600 |
2023/10/23 | 338 | 338 | 330 | 330 | 6,900 |
2023/10/20 | 329 | 340 | 329 | 335 | 11,700 |
2023/10/19 | 331 | 348 | 322 | 332 | 57,900 |
2023/10/18 | 321 | 326 | 320 | 323 | 11,800 |
2023/10/17 | 333 | 334 | 318 | 326 | 27,100 |
2023/10/16 | 324 | 331 | 324 | 328 | 9,300 |
2023/10/13 | 319 | 336 | 316 | 323 | 41,600 |
2023/10/12 | 337 | 345 | 331 | 345 | 21,400 |
2023/10/11 | 332 | 337 | 331 | 335 | 8,800 |
2023/10/10 | 331 | 336 | 330 | 336 | 7,900 |
2023/10/06 | 333 | 333 | 330 | 332 | 1,300 |
2023/10/05 | 323 | 333 | 323 | 328 | 6,100 |
2023/10/04 | 320 | 333 | 315 | 327 | 40,300 |
2023/10/03 | 344 | 344 | 329 | 333 | 21,300 |
2023/10/02 | 337 | 346 | 336 | 344 | 16,200 |
2023/09/29 | 336 | 340 | 335 | 337 | 9,300 |
2023/09/28 | 336 | 338 | 332 | 337 | 6,300 |
2023/09/27 | 336 | 336 | 329 | 336 | 7,500 |
2023/09/26 | 337 | 337 | 332 | 336 | 5,100 |
2023/09/25 | 332 | 336 | 327 | 332 | 12,200 |
2023/09/22 | 329 | 332 | 327 | 330 | 14,100 |
2023/09/21 | 324 | 329 | 324 | 327 | 17,300 |
2023/09/20 | 339 | 339 | 324 | 325 | 42,800 |
2023/09/19 | 343 | 345 | 330 | 339 | 102,000 |
2023/09/15 | 368 | 370 | 342 | 345 | 176,200 |
2023/09/14 | 348 | 424 | 346 | 360 | 1,775,400 |
2023/09/13 | 344 | 347 | 342 | 344 | 11,800 |
2023/09/12 | 346 | 349 | 340 | 344 | 11,300 |
2023/09/11 | 342 | 348 | 342 | 346 | 13,700 |
2023/09/08 | 348 | 352 | 340 | 340 | 27,800 |
2023/09/07 | 358 | 359 | 346 | 348 | 63,400 |
2023/09/06 | 373 | 373 | 359 | 366 | 94,800 |
2023/09/05 | 345 | 375 | 345 | 365 | 133,900 |
2023/09/04 | 360 | 368 | 342 | 345 | 122,900 |
2023/09/01 | 343 | 345 | 337 | 338 | 22,100 |
2023/08/31 | 340 | 347 | 338 | 346 | 12,800 |
2023/08/30 | 342 | 345 | 336 | 340 | 19,500 |
2023/08/29 | 343 | 343 | 333 | 338 | 26,900 |
2023/08/28 | 348 | 356 | 333 | 343 | 77,800 |
2023/08/25 | 323 | 362 | 322 | 340 | 322,400 |
2023/08/24 | 327 | 327 | 323 | 325 | 5,500 |
2023/08/23 | 327 | 329 | 324 | 324 | 9,500 |
2023/08/22 | 325 | 335 | 324 | 327 | 39,100 |
2023/08/21 | 319 | 328 | 317 | 325 | 20,700 |
2023/08/18 | 309 | 319 | 309 | 319 | 31,700 |
2023/08/17 | 313 | 316 | 308 | 314 | 31,800 |
2023/08/16 | 314 | 316 | 312 | 314 | 25,300 |
2023/08/15 | 319 | 322 | 314 | 314 | 32,200 |
2023/08/14 | 313 | 320 | 312 | 316 | 31,100 |
2023/08/10 | 312 | 317 | 306 | 314 | 56,800 |
2023/08/09 | 321 | 321 | 311 | 318 | 29,500 |
2023/08/08 | 327 | 327 | 317 | 318 | 20,700 |
2023/08/07 | 338 | 342 | 317 | 327 | 88,400 |
2023/08/04 | 307 | 322 | 302 | 314 | 48,600 |
2023/08/03 | 310 | 310 | 302 | 304 | 40,000 |
2023/08/02 | 312 | 316 | 306 | 309 | 29,700 |
2023/08/01 | 317 | 321 | 310 | 312 | 93,400 |
2023/07/31 | 324 | 329 | 318 | 323 | 49,500 |
2023/07/28 | 337 | 338 | 319 | 324 | 145,300 |
2023/07/27 | 345 | 346 | 337 | 340 | 25,900 |
2023/07/26 | 348 | 351 | 341 | 344 | 52,200 |
2023/07/25 | 354 | 358 | 347 | 350 | 46,800 |
2023/07/24 | 349 | 372 | 349 | 352 | 130,700 |
2023/07/21 | 362 | 362 | 341 | 344 | 165,400 |
2023/07/20 | 353 | 380 | 352 | 362 | 318,300 |
2023/07/19 | 345 | 358 | 341 | 353 | 183,500 |
2023/07/18 | 365 | 373 | 341 | 350 | 370,700 |
2023/07/14 | 364 | 383 | 364 | 373 | 638,700 |
2023/07/13 | 407 | 444 | 397 | 444 | 1,050,900 |
2023/07/12 | 430 | 467 | 391 | 422 | 5,049,400 |
2023/07/11 | 339 | 409 | 335 | 409 | 1,646,400 |
2023/07/10 | 338 | 339 | 327 | 329 | 29,800 |
2023/07/07 | 324 | 346 | 323 | 331 | 116,400 |
2023/07/06 | 331 | 331 | 323 | 323 | 31,600 |
2023/07/05 | 334 | 340 | 331 | 332 | 35,200 |
2023/07/04 | 336 | 338 | 334 | 336 | 11,100 |
2023/07/03 | 341 | 341 | 336 | 337 | 12,900 |
2023/06/30 | 337 | 341 | 336 | 336 | 17,900 |
2023/06/29 | 328 | 336 | 327 | 333 | 22,100 |