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 |
---|---|---|---|---|---|
2015/12/30 | 612 | 620 | 612 | 619 | 23,000 |
2015/12/29 | 617 | 617 | 601 | 615 | 4,800 |
2015/12/28 | 618 | 618 | 600 | 618 | 6,400 |
2015/12/25 | 588 | 610 | 585 | 608 | 12,700 |
2015/12/24 | 580 | 613 | 580 | 589 | 13,100 |
2015/12/22 | 602 | 608 | 580 | 585 | 14,100 |
2015/12/21 | 616 | 617 | 588 | 592 | 20,200 |
2015/12/18 | 611 | 621 | 611 | 616 | 15,200 |
2015/12/17 | 605 | 620 | 605 | 611 | 10,600 |
2015/12/16 | 615 | 629 | 600 | 603 | 39,600 |
2015/12/15 | 602 | 615 | 600 | 608 | 34,300 |
2015/12/14 | 593 | 610 | 590 | 608 | 9,900 |
2015/12/11 | 591 | 606 | 591 | 603 | 19,500 |
2015/12/10 | 600 | 607 | 600 | 601 | 11,600 |
2015/12/09 | 601 | 608 | 601 | 608 | 6,400 |
2015/12/08 | 617 | 617 | 602 | 609 | 5,200 |
2015/12/07 | 617 | 620 | 606 | 607 | 5,800 |
2015/12/04 | 600 | 606 | 600 | 600 | 11,600 |
2015/12/03 | 610 | 610 | 600 | 608 | 6,700 |
2015/12/02 | 603 | 613 | 600 | 612 | 12,800 |
2015/12/01 | 610 | 620 | 608 | 611 | 11,900 |
2015/11/30 | 628 | 628 | 598 | 620 | 16,400 |
2015/11/27 | 620 | 634 | 610 | 628 | 19,500 |
2015/11/26 | 644 | 644 | 612 | 620 | 17,100 |
2015/11/25 | 620 | 649 | 618 | 640 | 33,000 |
2015/11/24 | 589 | 608 | 589 | 605 | 27,300 |
2015/11/20 | 572 | 592 | 572 | 580 | 14,000 |
2015/11/19 | 567 | 583 | 560 | 577 | 19,900 |
2015/11/18 | 548 | 571 | 547 | 570 | 13,600 |
2015/11/17 | 545 | 547 | 540 | 547 | 9,100 |
2015/11/16 | 521 | 540 | 520 | 539 | 10,300 |
2015/11/13 | 521 | 529 | 521 | 525 | 10,300 |
2015/11/12 | 523 | 527 | 516 | 521 | 5,500 |
2015/11/11 | 519 | 527 | 519 | 519 | 4,000 |
2015/11/10 | 523 | 525 | 520 | 525 | 3,100 |
2015/11/09 | 520 | 522 | 516 | 519 | 3,400 |
2015/11/06 | 510 | 518 | 508 | 510 | 1,800 |
2015/11/05 | 520 | 521 | 505 | 520 | 4,800 |
2015/11/04 | 524 | 534 | 524 | 526 | 6,900 |
2015/11/02 | 530 | 535 | 528 | 534 | 4,800 |
2015/10/30 | 518 | 531 | 518 | 530 | 4,500 |
2015/10/29 | 523 | 531 | 521 | 521 | 7,300 |
2015/10/28 | 525 | 532 | 518 | 523 | 18,800 |
2015/10/27 | 525 | 527 | 519 | 520 | 6,800 |
2015/10/26 | 519 | 526 | 518 | 520 | 3,400 |
2015/10/23 | 535 | 540 | 519 | 519 | 11,700 |
2015/10/22 | 520 | 522 | 513 | 515 | 1,000 |
2015/10/21 | 508 | 520 | 508 | 515 | 9,200 |
2015/10/20 | 509 | 512 | 501 | 507 | 5,500 |
2015/10/19 | 501 | 511 | 500 | 503 | 5,900 |
2015/10/16 | 508 | 515 | 497 | 500 | 10,100 |
2015/10/15 | 490 | 548 | 490 | 506 | 91,800 |
2015/10/14 | 474 | 480 | 472 | 477 | 3,800 |
2015/10/13 | 477 | 484 | 470 | 473 | 4,300 |
2015/10/09 | 469 | 470 | 465 | 469 | 2,000 |
2015/10/08 | 479 | 479 | 470 | 470 | 2,200 |
2015/10/07 | 476 | 477 | 471 | 477 | 1,500 |
2015/10/06 | 474 | 483 | 472 | 477 | 7,300 |
2015/10/05 | 454 | 478 | 454 | 478 | 5,100 |
2015/10/02 | 451 | 458 | 451 | 457 | 5,600 |
2015/10/01 | 453 | 460 | 453 | 456 | 4,100 |
2015/09/30 | 445 | 455 | 445 | 453 | 1,300 |
2015/09/29 | 460 | 460 | 444 | 448 | 3,100 |
2015/09/28 | 480 | 480 | 468 | 468 | 1,000 |
2015/09/25 | 484 | 484 | 473 | 480 | 3,200 |
2015/09/24 | 473 | 479 | 470 | 478 | 3,500 |
2015/09/18 | 472 | 477 | 470 | 473 | 6,800 |
2015/09/17 | 471 | 480 | 471 | 480 | 1,100 |
2015/09/16 | 477 | 477 | 476 | 476 | 1,900 |
2015/09/15 | 466 | 472 | 466 | 472 | 2,100 |
2015/09/14 | 470 | 470 | 463 | 464 | 2,100 |
2015/09/11 | 462 | 484 | 462 | 468 | 14,100 |
2015/09/10 | 460 | 470 | 460 | 470 | 4,900 |
2015/09/09 | 453 | 465 | 450 | 461 | 4,600 |
2015/09/08 | 468 | 468 | 440 | 445 | 16,100 |
2015/09/07 | 465 | 468 | 436 | 468 | 8,100 |
2015/09/04 | 478 | 489 | 466 | 472 | 5,600 |
2015/09/03 | 495 | 510 | 485 | 489 | 4,200 |
2015/09/02 | 480 | 515 | 480 | 495 | 3,400 |
2015/09/01 | 510 | 510 | 493 | 496 | 5,900 |
2015/08/31 | 500 | 525 | 499 | 520 | 10,900 |
2015/08/28 | 492 | 504 | 492 | 500 | 3,300 |
2015/08/27 | 473 | 492 | 472 | 490 | 11,800 |
2015/08/26 | 451 | 473 | 445 | 473 | 8,400 |
2015/08/25 | 416 | 472 | 416 | 451 | 21,900 |
2015/08/24 | 515 | 516 | 472 | 472 | 24,700 |
2015/08/21 | 530 | 540 | 529 | 532 | 8,500 |
2015/08/20 | 543 | 560 | 543 | 548 | 5,200 |
2015/08/19 | 558 | 559 | 548 | 552 | 13,600 |
2015/08/18 | 559 | 559 | 553 | 557 | 3,700 |
2015/08/17 | 563 | 563 | 556 | 556 | 6,700 |
2015/08/14 | 567 | 569 | 557 | 557 | 18,400 |
2015/08/13 | 555 | 555 | 552 | 552 | 2,700 |
2015/08/12 | 553 | 554 | 552 | 554 | 4,000 |
2015/08/11 | 556 | 559 | 552 | 553 | 3,900 |
2015/08/10 | 556 | 560 | 555 | 560 | 4,900 |
2015/08/07 | 558 | 566 | 555 | 560 | 15,200 |
2015/08/06 | 553 | 556 | 553 | 556 | 2,900 |
2015/08/05 | 555 | 558 | 550 | 553 | 11,300 |
2015/08/04 | 561 | 564 | 557 | 561 | 4,700 |
2015/08/03 | 557 | 562 | 553 | 561 | 8,800 |
2015/07/31 | 556 | 556 | 550 | 555 | 4,600 |
2015/07/30 | 555 | 556 | 550 | 552 | 5,500 |
2015/07/29 | 551 | 557 | 551 | 555 | 2,500 |
2015/07/28 | 552 | 559 | 550 | 559 | 4,400 |
2015/07/27 | 560 | 560 | 553 | 553 | 6,100 |
2015/07/24 | 554 | 558 | 554 | 556 | 7,300 |
2015/07/23 | 556 | 560 | 551 | 557 | 16,400 |
2015/07/22 | 563 | 563 | 555 | 556 | 17,300 |
2015/07/21 | 570 | 570 | 558 | 559 | 38,800 |
2015/07/17 | 580 | 580 | 566 | 568 | 35,300 |
2015/07/16 | 586 | 598 | 578 | 580 | 83,000 |
2015/07/15 | 607 | 633 | 600 | 623 | 47,500 |
2015/07/14 | 596 | 606 | 596 | 605 | 18,900 |
2015/07/13 | 600 | 600 | 589 | 596 | 4,700 |
2015/07/10 | 593 | 599 | 583 | 598 | 7,700 |
2015/07/09 | 575 | 604 | 570 | 597 | 19,200 |
2015/07/08 | 608 | 608 | 599 | 600 | 10,000 |
2015/07/07 | 601 | 609 | 601 | 605 | 4,000 |
2015/07/06 | 600 | 609 | 599 | 601 | 10,200 |
2015/07/03 | 613 | 614 | 606 | 610 | 10,600 |
2015/07/02 | 614 | 614 | 601 | 608 | 9,100 |
2015/07/01 | 603 | 615 | 603 | 610 | 7,900 |
2015/06/30 | 596 | 607 | 590 | 603 | 11,000 |
2015/06/29 | 587 | 597 | 580 | 590 | 16,300 |
2015/06/26 | 592 | 615 | 591 | 607 | 58,100 |
2015/06/25 | 588 | 591 | 582 | 590 | 13,700 |
2015/06/24 | 587 | 588 | 583 | 588 | 4,300 |
2015/06/23 | 590 | 590 | 587 | 588 | 4,100 |
2015/06/22 | 589 | 589 | 584 | 588 | 3,800 |
2015/06/19 | 590 | 591 | 583 | 584 | 3,100 |
2015/06/18 | 583 | 590 | 583 | 589 | 3,300 |
2015/06/17 | 592 | 592 | 578 | 590 | 10,200 |
2015/06/16 | 581 | 592 | 581 | 585 | 4,800 |
2015/06/15 | 591 | 591 | 586 | 590 | 5,500 |
2015/06/12 | 592 | 592 | 586 | 591 | 9,200 |
2015/06/11 | 587 | 592 | 585 | 592 | 12,700 |
2015/06/10 | 580 | 591 | 576 | 576 | 17,300 |
2015/06/09 | 592 | 592 | 581 | 583 | 10,200 |
2015/06/08 | 589 | 592 | 587 | 592 | 9,200 |
2015/06/05 | 587 | 589 | 582 | 588 | 10,700 |
2015/06/04 | 587 | 588 | 582 | 588 | 10,000 |
2015/06/03 | 586 | 586 | 580 | 585 | 4,100 |
2015/06/02 | 581 | 585 | 580 | 585 | 7,400 |
2015/06/01 | 585 | 585 | 580 | 584 | 4,000 |
2015/05/29 | 587 | 587 | 580 | 585 | 7,300 |
2015/05/28 | 582 | 587 | 581 | 585 | 3,900 |
2015/05/27 | 578 | 588 | 578 | 587 | 9,100 |
2015/05/26 | 581 | 585 | 580 | 585 | 3,000 |
2015/05/25 | 578 | 587 | 578 | 583 | 9,100 |
2015/05/22 | 583 | 584 | 580 | 581 | 6,800 |
2015/05/21 | 576 | 585 | 576 | 585 | 10,000 |
2015/05/20 | 569 | 580 | 567 | 580 | 27,100 |
2015/05/19 | 582 | 587 | 570 | 573 | 21,400 |
2015/05/18 | 588 | 588 | 580 | 583 | 4,400 |
2015/05/15 | 581 | 589 | 581 | 588 | 5,800 |
2015/05/14 | 583 | 590 | 583 | 586 | 2,900 |
2015/05/13 | 590 | 597 | 583 | 590 | 15,400 |
2015/05/12 | 585 | 594 | 581 | 591 | 11,600 |
2015/05/11 | 594 | 594 | 585 | 593 | 7,900 |
2015/05/08 | 590 | 598 | 589 | 594 | 5,900 |
2015/05/07 | 597 | 600 | 577 | 598 | 29,400 |
2015/05/01 | 583 | 607 | 581 | 597 | 36,400 |
2015/04/30 | 580 | 592 | 575 | 591 | 52,800 |
2015/04/28 | 584 | 590 | 578 | 580 | 24,700 |
2015/04/27 | 587 | 587 | 575 | 580 | 20,700 |
2015/04/24 | 584 | 586 | 578 | 583 | 14,100 |
2015/04/23 | 584 | 585 | 570 | 584 | 31,400 |
2015/04/22 | 578 | 584 | 578 | 579 | 9,700 |
2015/04/21 | 573 | 579 | 573 | 575 | 12,000 |
2015/04/20 | 579 | 580 | 575 | 575 | 9,900 |
2015/04/17 | 566 | 583 | 566 | 579 | 48,100 |
2015/04/16 | 578 | 579 | 566 | 571 | 79,800 |
2015/04/15 | 592 | 600 | 582 | 582 | 305,100 |
2015/04/14 | 685 | 690 | 678 | 682 | 65,500 |
2015/04/13 | 667 | 690 | 665 | 690 | 73,800 |
2015/04/10 | 650 | 663 | 650 | 652 | 30,800 |
2015/04/09 | 660 | 679 | 658 | 665 | 57,000 |
2015/04/08 | 615 | 680 | 609 | 680 | 179,200 |
2015/04/07 | 600 | 611 | 600 | 611 | 21,900 |
2015/04/06 | 608 | 608 | 595 | 600 | 13,900 |
2015/04/03 | 592 | 598 | 590 | 598 | 15,200 |
2015/04/02 | 596 | 596 | 593 | 593 | 6,800 |
2015/04/01 | 593 | 601 | 589 | 596 | 15,000 |
2015/03/31 | 589 | 600 | 589 | 593 | 5,500 |
2015/03/30 | 596 | 596 | 588 | 593 | 2,600 |
2015/03/27 | 593 | 602 | 585 | 590 | 13,400 |
2015/03/26 | 593 | 597 | 592 | 592 | 4,900 |
2015/03/25 | 597 | 600 | 593 | 599 | 10,400 |
2015/03/24 | 603 | 606 | 597 | 605 | 15,400 |
2015/03/23 | 615 | 615 | 602 | 608 | 6,000 |
2015/03/20 | 614 | 614 | 612 | 613 | 17,900 |
2015/03/19 | 610 | 611 | 603 | 608 | 14,200 |
2015/03/18 | 597 | 615 | 595 | 612 | 44,300 |
2015/03/17 | 595 | 598 | 587 | 589 | 21,000 |
2015/03/16 | 594 | 602 | 585 | 586 | 44,800 |
2015/03/13 | 580 | 588 | 576 | 584 | 25,600 |
2015/03/12 | 549 | 579 | 549 | 575 | 29,500 |
2015/03/11 | 537 | 549 | 527 | 548 | 28,200 |
2015/03/10 | 549 | 550 | 521 | 536 | 42,000 |
2015/03/09 | 550 | 553 | 545 | 549 | 14,900 |
2015/03/06 | 561 | 562 | 540 | 550 | 60,300 |
2015/03/05 | 573 | 575 | 560 | 560 | 27,600 |
2015/03/04 | 575 | 582 | 560 | 567 | 50,100 |
2015/03/03 | 586 | 589 | 577 | 581 | 34,600 |
2015/03/02 | 581 | 593 | 581 | 589 | 20,900 |
2015/02/27 | 588 | 595 | 584 | 586 | 35,900 |
2015/02/26 | 602 | 606 | 585 | 591 | 34,500 |
2015/02/25 | 596 | 609 | 596 | 604 | 22,800 |
2015/02/24 | 597 | 608 | 596 | 596 | 19,300 |
2015/02/23 | 591 | 599 | 591 | 598 | 13,600 |
2015/02/20 | 598 | 598 | 585 | 590 | 30,400 |
2015/02/19 | 596 | 598 | 592 | 593 | 21,000 |
2015/02/18 | 600 | 601 | 594 | 594 | 16,000 |
2015/02/17 | 604 | 604 | 596 | 598 | 24,400 |
2015/02/16 | 612 | 614 | 604 | 604 | 17,900 |
2015/02/13 | 609 | 619 | 608 | 615 | 19,900 |
2015/02/12 | 600 | 610 | 596 | 609 | 27,500 |
2015/02/10 | 601 | 605 | 588 | 596 | 33,100 |
2015/02/09 | 605 | 609 | 597 | 602 | 25,500 |
2015/02/06 | 614 | 614 | 596 | 597 | 44,600 |
2015/02/05 | 625 | 625 | 612 | 614 | 25,300 |
2015/02/04 | 612 | 630 | 608 | 620 | 60,400 |
2015/02/03 | 630 | 632 | 610 | 610 | 48,600 |
2015/02/02 | 610 | 620 | 610 | 610 | 27,900 |
2015/01/30 | 618 | 621 | 608 | 610 | 27,600 |
2015/01/29 | 620 | 633 | 606 | 608 | 58,800 |
2015/01/28 | 608 | 621 | 605 | 611 | 42,400 |
2015/01/27 | 609 | 615 | 603 | 611 | 30,900 |
2015/01/26 | 609 | 609 | 581 | 602 | 58,700 |
2015/01/23 | 631 | 631 | 597 | 601 | 76,900 |
2015/01/22 | 640 | 640 | 605 | 611 | 70,500 |
2015/01/21 | 644 | 646 | 616 | 622 | 67,900 |
2015/01/20 | 657 | 672 | 635 | 654 | 97,600 |
2015/01/19 | 636 | 660 | 625 | 655 | 151,200 |
2015/01/16 | 675 | 677 | 610 | 626 | 341,500 |
2015/01/15 | 700 | 728 | 700 | 700 | 315,000 |
2015/01/14 | 905 | 921 | 840 | 850 | 86,200 |
2015/01/13 | 828 | 890 | 828 | 885 | 105,600 |
2015/01/09 | 815 | 861 | 815 | 843 | 91,200 |
2015/01/08 | 791 | 807 | 790 | 806 | 18,400 |
2015/01/07 | 794 | 794 | 782 | 785 | 7,600 |
2015/01/06 | 785 | 800 | 777 | 783 | 17,700 |
2015/01/05 | 798 | 808 | 790 | 796 | 10,500 |