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 |
---|---|---|---|---|---|
2017/12/29 | 545 | 545 | 531 | 540 | 12,500 |
2017/12/28 | 543 | 545 | 528 | 544 | 19,100 |
2017/12/27 | 531 | 541 | 528 | 538 | 41,200 |
2017/12/26 | 525 | 526 | 512 | 524 | 32,300 |
2017/12/25 | 518 | 528 | 511 | 515 | 36,100 |
2017/12/22 | 506 | 512 | 506 | 512 | 14,000 |
2017/12/21 | 509 | 509 | 504 | 506 | 18,500 |
2017/12/20 | 515 | 515 | 509 | 511 | 12,900 |
2017/12/19 | 516 | 516 | 511 | 515 | 25,800 |
2017/12/18 | 516 | 518 | 516 | 516 | 6,500 |
2017/12/15 | 518 | 522 | 515 | 517 | 8,500 |
2017/12/14 | 518 | 519 | 517 | 518 | 6,000 |
2017/12/13 | 522 | 522 | 514 | 518 | 9,400 |
2017/12/12 | 523 | 523 | 512 | 519 | 9,200 |
2017/12/11 | 520 | 522 | 518 | 519 | 5,500 |
2017/12/08 | 519 | 521 | 517 | 518 | 5,100 |
2017/12/07 | 519 | 520 | 511 | 515 | 5,800 |
2017/12/06 | 522 | 523 | 511 | 519 | 11,500 |
2017/12/05 | 529 | 530 | 523 | 524 | 4,800 |
2017/12/04 | 530 | 530 | 526 | 529 | 2,700 |
2017/12/01 | 530 | 530 | 525 | 530 | 3,300 |
2017/11/30 | 526 | 529 | 522 | 529 | 6,900 |
2017/11/29 | 523 | 530 | 518 | 526 | 4,800 |
2017/11/28 | 528 | 528 | 520 | 520 | 6,500 |
2017/11/27 | 529 | 531 | 519 | 528 | 13,700 |
2017/11/24 | 517 | 519 | 516 | 519 | 4,100 |
2017/11/22 | 514 | 520 | 512 | 517 | 5,500 |
2017/11/21 | 515 | 516 | 511 | 512 | 4,200 |
2017/11/20 | 515 | 515 | 510 | 515 | 5,600 |
2017/11/17 | 514 | 516 | 511 | 515 | 6,500 |
2017/11/16 | 510 | 513 | 508 | 512 | 3,900 |
2017/11/15 | 509 | 518 | 506 | 509 | 7,300 |
2017/11/14 | 516 | 517 | 510 | 512 | 7,500 |
2017/11/13 | 518 | 521 | 510 | 513 | 12,200 |
2017/11/10 | 517 | 524 | 517 | 518 | 10,700 |
2017/11/09 | 526 | 528 | 520 | 525 | 7,400 |
2017/11/08 | 526 | 529 | 520 | 526 | 6,800 |
2017/11/07 | 532 | 537 | 521 | 534 | 5,700 |
2017/11/06 | 542 | 542 | 534 | 538 | 11,700 |
2017/11/02 | 540 | 543 | 537 | 539 | 15,300 |
2017/11/01 | 538 | 538 | 533 | 537 | 6,700 |
2017/10/31 | 528 | 535 | 526 | 531 | 10,600 |
2017/10/30 | 520 | 528 | 520 | 528 | 6,000 |
2017/10/27 | 522 | 525 | 519 | 519 | 6,300 |
2017/10/26 | 522 | 523 | 511 | 519 | 11,400 |
2017/10/25 | 524 | 527 | 518 | 522 | 12,800 |
2017/10/24 | 529 | 532 | 524 | 524 | 2,400 |
2017/10/23 | 524 | 535 | 521 | 529 | 8,700 |
2017/10/20 | 534 | 534 | 525 | 525 | 11,200 |
2017/10/19 | 543 | 543 | 536 | 536 | 12,100 |
2017/10/18 | 548 | 549 | 540 | 545 | 12,500 |
2017/10/17 | 545 | 554 | 542 | 543 | 4,900 |
2017/10/16 | 552 | 556 | 538 | 549 | 25,600 |
2017/10/13 | 550 | 550 | 537 | 537 | 14,200 |
2017/10/12 | 550 | 564 | 530 | 552 | 73,500 |
2017/10/11 | 550 | 550 | 543 | 549 | 3,400 |
2017/10/10 | 547 | 550 | 541 | 550 | 6,000 |
2017/10/06 | 533 | 550 | 531 | 545 | 12,700 |
2017/10/05 | 545 | 545 | 533 | 533 | 3,500 |
2017/10/04 | 549 | 549 | 529 | 545 | 10,000 |
2017/10/03 | 549 | 550 | 543 | 550 | 9,000 |
2017/10/02 | 556 | 563 | 548 | 548 | 11,500 |
2017/09/29 | 554 | 557 | 548 | 555 | 5,800 |
2017/09/28 | 553 | 557 | 551 | 551 | 5,100 |
2017/09/27 | 557 | 557 | 552 | 552 | 9,200 |
2017/09/26 | 559 | 560 | 547 | 547 | 8,700 |
2017/09/25 | 561 | 563 | 539 | 551 | 37,600 |
2017/09/22 | 545 | 562 | 544 | 560 | 62,100 |
2017/09/21 | 518 | 549 | 518 | 546 | 56,300 |
2017/09/20 | 507 | 520 | 500 | 517 | 30,300 |
2017/09/19 | 502 | 505 | 495 | 504 | 23,500 |
2017/09/15 | 500 | 501 | 496 | 496 | 4,200 |
2017/09/14 | 496 | 500 | 490 | 499 | 11,700 |
2017/09/13 | 502 | 502 | 494 | 494 | 12,000 |
2017/09/12 | 506 | 506 | 499 | 500 | 5,900 |
2017/09/11 | 499 | 504 | 499 | 502 | 3,100 |
2017/09/08 | 499 | 508 | 499 | 501 | 5,700 |
2017/09/07 | 500 | 507 | 500 | 501 | 5,600 |
2017/09/06 | 496 | 503 | 495 | 498 | 10,300 |
2017/09/05 | 508 | 509 | 499 | 499 | 9,400 |
2017/09/04 | 513 | 514 | 503 | 507 | 6,700 |
2017/09/01 | 511 | 513 | 509 | 512 | 3,200 |
2017/08/31 | 510 | 511 | 508 | 511 | 3,600 |
2017/08/30 | 514 | 514 | 504 | 510 | 8,800 |
2017/08/29 | 504 | 505 | 500 | 502 | 12,900 |
2017/08/28 | 506 | 508 | 505 | 508 | 5,800 |
2017/08/25 | 507 | 507 | 502 | 506 | 5,900 |
2017/08/24 | 503 | 506 | 502 | 503 | 8,100 |
2017/08/23 | 502 | 504 | 502 | 503 | 4,900 |
2017/08/22 | 500 | 505 | 500 | 505 | 2,400 |
2017/08/21 | 498 | 502 | 498 | 499 | 5,500 |
2017/08/18 | 502 | 503 | 501 | 502 | 2,700 |
2017/08/17 | 502 | 505 | 500 | 502 | 4,900 |
2017/08/16 | 502 | 507 | 500 | 500 | 5,300 |
2017/08/15 | 501 | 503 | 501 | 502 | 5,800 |
2017/08/14 | 505 | 507 | 500 | 500 | 8,900 |
2017/08/10 | 511 | 514 | 507 | 508 | 11,200 |
2017/08/09 | 514 | 514 | 509 | 511 | 8,500 |
2017/08/08 | 514 | 516 | 514 | 516 | 2,100 |
2017/08/07 | 512 | 515 | 512 | 515 | 2,100 |
2017/08/04 | 516 | 516 | 512 | 512 | 2,000 |
2017/08/03 | 511 | 518 | 511 | 516 | 4,900 |
2017/08/02 | 511 | 514 | 509 | 511 | 5,500 |
2017/08/01 | 511 | 517 | 509 | 509 | 10,400 |
2017/07/31 | 511 | 512 | 510 | 511 | 1,000 |
2017/07/28 | 515 | 518 | 509 | 509 | 5,400 |
2017/07/27 | 511 | 516 | 509 | 515 | 7,900 |
2017/07/26 | 511 | 513 | 510 | 513 | 5,000 |
2017/07/25 | 514 | 523 | 510 | 510 | 12,100 |
2017/07/24 | 510 | 520 | 510 | 514 | 4,800 |
2017/07/21 | 508 | 511 | 508 | 509 | 2,900 |
2017/07/20 | 511 | 512 | 508 | 508 | 4,500 |
2017/07/19 | 512 | 512 | 510 | 512 | 2,300 |
2017/07/18 | 512 | 512 | 510 | 512 | 2,700 |
2017/07/14 | 508 | 511 | 507 | 510 | 9,300 |
2017/07/13 | 513 | 517 | 509 | 513 | 10,200 |
2017/07/12 | 513 | 515 | 508 | 512 | 6,600 |
2017/07/11 | 515 | 519 | 506 | 514 | 6,900 |
2017/07/10 | 515 | 517 | 511 | 515 | 3,400 |
2017/07/07 | 517 | 519 | 510 | 511 | 4,300 |
2017/07/06 | 520 | 520 | 517 | 517 | 4,400 |
2017/07/05 | 516 | 523 | 507 | 523 | 7,300 |
2017/07/04 | 522 | 522 | 512 | 516 | 4,300 |
2017/07/03 | 503 | 524 | 501 | 522 | 14,100 |
2017/06/30 | 505 | 505 | 501 | 502 | 4,400 |
2017/06/29 | 504 | 508 | 503 | 505 | 10,900 |
2017/06/28 | 507 | 509 | 502 | 502 | 4,800 |
2017/06/27 | 509 | 509 | 506 | 506 | 3,200 |
2017/06/26 | 506 | 510 | 503 | 503 | 6,000 |
2017/06/23 | 512 | 512 | 494 | 506 | 19,900 |
2017/06/22 | 522 | 526 | 502 | 516 | 18,400 |
2017/06/21 | 535 | 535 | 520 | 527 | 8,500 |
2017/06/20 | 528 | 532 | 528 | 531 | 2,700 |
2017/06/19 | 530 | 531 | 525 | 530 | 8,000 |
2017/06/16 | 526 | 530 | 524 | 530 | 4,700 |
2017/06/15 | 539 | 539 | 523 | 526 | 10,300 |
2017/06/14 | 542 | 542 | 533 | 539 | 11,600 |
2017/06/13 | 535 | 537 | 528 | 535 | 8,200 |
2017/06/12 | 526 | 534 | 525 | 534 | 6,300 |
2017/06/09 | 525 | 531 | 525 | 525 | 8,700 |
2017/06/08 | 524 | 531 | 524 | 529 | 7,000 |
2017/06/07 | 520 | 529 | 520 | 524 | 11,700 |
2017/06/06 | 531 | 533 | 527 | 528 | 6,700 |
2017/06/05 | 524 | 531 | 524 | 530 | 9,700 |
2017/06/02 | 517 | 523 | 515 | 521 | 18,300 |
2017/06/01 | 517 | 520 | 513 | 518 | 13,700 |
2017/05/31 | 519 | 519 | 514 | 517 | 7,400 |
2017/05/30 | 518 | 519 | 515 | 516 | 4,600 |
2017/05/29 | 516 | 519 | 515 | 515 | 7,200 |
2017/05/26 | 516 | 520 | 513 | 516 | 10,100 |
2017/05/25 | 524 | 524 | 516 | 516 | 8,700 |
2017/05/24 | 520 | 525 | 518 | 524 | 9,000 |
2017/05/23 | 522 | 526 | 515 | 515 | 8,700 |
2017/05/22 | 518 | 522 | 514 | 520 | 11,000 |
2017/05/19 | 503 | 515 | 500 | 510 | 14,100 |
2017/05/18 | 501 | 512 | 500 | 500 | 15,300 |
2017/05/17 | 503 | 519 | 503 | 517 | 10,300 |
2017/05/16 | 506 | 514 | 506 | 508 | 10,000 |
2017/05/15 | 511 | 519 | 510 | 510 | 6,200 |
2017/05/12 | 510 | 516 | 507 | 516 | 8,000 |
2017/05/11 | 519 | 525 | 512 | 512 | 15,600 |
2017/05/10 | 518 | 522 | 512 | 521 | 14,500 |
2017/05/09 | 516 | 522 | 516 | 520 | 13,900 |
2017/05/08 | 509 | 525 | 509 | 516 | 28,100 |
2017/05/02 | 472 | 510 | 472 | 506 | 54,900 |
2017/05/01 | 468 | 484 | 460 | 476 | 30,800 |
2017/04/28 | 488 | 488 | 470 | 473 | 18,600 |
2017/04/27 | 475 | 488 | 474 | 486 | 14,100 |
2017/04/26 | 472 | 478 | 470 | 476 | 12,400 |
2017/04/25 | 474 | 475 | 470 | 472 | 4,200 |
2017/04/24 | 471 | 475 | 464 | 466 | 23,900 |
2017/04/21 | 465 | 470 | 459 | 461 | 17,900 |
2017/04/20 | 461 | 462 | 454 | 461 | 24,000 |
2017/04/19 | 465 | 465 | 445 | 455 | 49,600 |
2017/04/18 | 466 | 466 | 455 | 460 | 11,500 |
2017/04/17 | 453 | 457 | 447 | 450 | 32,000 |
2017/04/14 | 468 | 468 | 451 | 457 | 25,800 |
2017/04/13 | 487 | 487 | 460 | 461 | 57,200 |
2017/04/12 | 503 | 510 | 495 | 501 | 21,400 |
2017/04/11 | 503 | 523 | 503 | 504 | 18,900 |
2017/04/10 | 504 | 508 | 503 | 504 | 7,200 |
2017/04/07 | 502 | 514 | 502 | 502 | 14,800 |
2017/04/06 | 522 | 524 | 505 | 510 | 24,500 |
2017/04/05 | 529 | 532 | 520 | 520 | 14,600 |
2017/04/04 | 538 | 538 | 520 | 535 | 14,600 |
2017/04/03 | 538 | 540 | 534 | 539 | 6,200 |
2017/03/31 | 530 | 538 | 530 | 538 | 4,200 |
2017/03/30 | 528 | 536 | 528 | 529 | 7,600 |
2017/03/29 | 528 | 532 | 528 | 531 | 6,000 |
2017/03/28 | 528 | 534 | 528 | 532 | 5,400 |
2017/03/27 | 537 | 537 | 528 | 530 | 4,400 |
2017/03/24 | 528 | 533 | 523 | 527 | 8,200 |
2017/03/23 | 526 | 526 | 521 | 523 | 15,000 |
2017/03/22 | 534 | 534 | 520 | 520 | 24,700 |
2017/03/21 | 540 | 540 | 531 | 534 | 15,500 |
2017/03/17 | 543 | 545 | 540 | 541 | 4,800 |
2017/03/16 | 535 | 542 | 531 | 539 | 13,200 |
2017/03/15 | 546 | 546 | 536 | 536 | 27,200 |
2017/03/14 | 549 | 550 | 544 | 544 | 37,000 |
2017/03/13 | 554 | 554 | 549 | 549 | 12,200 |
2017/03/10 | 557 | 557 | 550 | 551 | 14,900 |
2017/03/09 | 555 | 560 | 549 | 554 | 9,100 |
2017/03/08 | 556 | 558 | 550 | 555 | 11,600 |
2017/03/07 | 551 | 557 | 548 | 553 | 27,800 |
2017/03/06 | 564 | 570 | 549 | 550 | 63,700 |
2017/03/03 | 572 | 572 | 564 | 564 | 13,200 |
2017/03/02 | 571 | 574 | 565 | 568 | 23,900 |
2017/03/01 | 570 | 570 | 565 | 565 | 5,400 |
2017/02/28 | 564 | 568 | 563 | 565 | 5,600 |
2017/02/27 | 565 | 567 | 564 | 565 | 5,900 |
2017/02/24 | 572 | 572 | 564 | 564 | 7,700 |
2017/02/23 | 568 | 574 | 565 | 568 | 8,700 |
2017/02/22 | 570 | 570 | 566 | 566 | 12,200 |
2017/02/21 | 573 | 574 | 570 | 571 | 10,000 |
2017/02/20 | 566 | 572 | 562 | 570 | 15,600 |
2017/02/17 | 565 | 567 | 559 | 561 | 24,100 |
2017/02/16 | 568 | 570 | 560 | 564 | 51,200 |
2017/02/15 | 569 | 578 | 565 | 571 | 40,100 |
2017/02/14 | 577 | 581 | 575 | 575 | 12,900 |
2017/02/13 | 583 | 583 | 575 | 580 | 23,700 |
2017/02/10 | 580 | 586 | 575 | 583 | 17,000 |
2017/02/09 | 578 | 585 | 577 | 581 | 20,100 |
2017/02/08 | 582 | 586 | 581 | 585 | 5,200 |
2017/02/07 | 591 | 591 | 580 | 582 | 14,300 |
2017/02/06 | 583 | 591 | 578 | 587 | 16,100 |
2017/02/03 | 585 | 590 | 583 | 583 | 13,200 |
2017/02/02 | 587 | 591 | 582 | 583 | 14,800 |
2017/02/01 | 591 | 593 | 585 | 589 | 16,200 |
2017/01/31 | 597 | 600 | 590 | 597 | 24,700 |
2017/01/30 | 604 | 605 | 596 | 598 | 19,300 |
2017/01/27 | 604 | 606 | 595 | 601 | 42,800 |
2017/01/26 | 592 | 602 | 589 | 601 | 56,900 |
2017/01/25 | 584 | 592 | 583 | 591 | 23,800 |
2017/01/24 | 585 | 587 | 579 | 581 | 21,300 |
2017/01/23 | 581 | 593 | 581 | 582 | 19,900 |
2017/01/20 | 589 | 591 | 578 | 582 | 41,600 |
2017/01/19 | 583 | 591 | 579 | 589 | 25,900 |
2017/01/18 | 584 | 587 | 575 | 583 | 34,300 |
2017/01/17 | 597 | 597 | 581 | 581 | 61,000 |
2017/01/16 | 592 | 592 | 582 | 582 | 36,500 |
2017/01/13 | 581 | 590 | 567 | 583 | 157,600 |
2017/01/12 | 619 | 631 | 603 | 631 | 97,100 |
2017/01/11 | 607 | 614 | 603 | 612 | 38,900 |
2017/01/10 | 613 | 615 | 600 | 606 | 90,900 |
2017/01/06 | 582 | 603 | 582 | 599 | 64,300 |
2017/01/05 | 568 | 581 | 567 | 581 | 30,900 |
2017/01/04 | 563 | 574 | 563 | 568 | 24,800 |