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 |
---|---|---|---|---|---|
2018/12/28 | 282 | 304 | 282 | 304 | 33,300 |
2018/12/27 | 289 | 298 | 288 | 294 | 28,800 |
2018/12/26 | 296 | 296 | 263 | 282 | 47,100 |
2018/12/25 | 266 | 279 | 256 | 256 | 103,000 |
2018/12/21 | 296 | 306 | 280 | 306 | 43,900 |
2018/12/20 | 328 | 328 | 304 | 304 | 33,100 |
2018/12/19 | 325 | 344 | 319 | 330 | 26,800 |
2018/12/18 | 330 | 332 | 308 | 330 | 76,200 |
2018/12/17 | 363 | 364 | 338 | 338 | 40,000 |
2018/12/14 | 372 | 380 | 361 | 363 | 32,900 |
2018/12/13 | 387 | 387 | 369 | 373 | 42,900 |
2018/12/12 | 390 | 394 | 382 | 382 | 25,100 |
2018/12/11 | 409 | 409 | 390 | 390 | 17,400 |
2018/12/10 | 409 | 409 | 397 | 400 | 17,500 |
2018/12/07 | 420 | 420 | 405 | 411 | 20,900 |
2018/12/06 | 422 | 422 | 412 | 416 | 5,600 |
2018/12/05 | 426 | 427 | 421 | 423 | 6,200 |
2018/12/04 | 437 | 440 | 428 | 430 | 6,900 |
2018/12/03 | 431 | 440 | 431 | 437 | 8,100 |
2018/11/30 | 427 | 430 | 427 | 428 | 5,700 |
2018/11/29 | 429 | 433 | 427 | 427 | 13,300 |
2018/11/28 | 448 | 448 | 426 | 432 | 17,400 |
2018/11/27 | 435 | 444 | 430 | 432 | 15,900 |
2018/11/26 | 428 | 438 | 426 | 437 | 8,000 |
2018/11/22 | 413 | 432 | 410 | 428 | 18,700 |
2018/11/21 | 407 | 416 | 404 | 412 | 17,600 |
2018/11/20 | 411 | 412 | 403 | 404 | 12,700 |
2018/11/19 | 408 | 428 | 408 | 419 | 13,900 |
2018/11/16 | 415 | 425 | 401 | 404 | 44,000 |
2018/11/15 | 420 | 422 | 413 | 415 | 30,500 |
2018/11/14 | 429 | 429 | 420 | 422 | 13,500 |
2018/11/13 | 435 | 436 | 425 | 427 | 21,200 |
2018/11/12 | 440 | 445 | 434 | 435 | 13,200 |
2018/11/09 | 446 | 446 | 437 | 440 | 15,700 |
2018/11/08 | 458 | 458 | 444 | 444 | 11,300 |
2018/11/07 | 445 | 457 | 441 | 452 | 25,900 |
2018/11/06 | 447 | 451 | 441 | 443 | 10,600 |
2018/11/05 | 462 | 462 | 444 | 445 | 32,700 |
2018/11/02 | 449 | 459 | 444 | 456 | 20,600 |
2018/11/01 | 445 | 448 | 435 | 441 | 12,800 |
2018/10/31 | 433 | 455 | 433 | 450 | 29,500 |
2018/10/30 | 421 | 434 | 418 | 426 | 33,100 |
2018/10/29 | 452 | 457 | 428 | 436 | 32,100 |
2018/10/26 | 502 | 547 | 450 | 467 | 167,600 |
2018/10/25 | 504 | 504 | 477 | 478 | 40,600 |
2018/10/24 | 488 | 509 | 485 | 500 | 35,600 |
2018/10/23 | 500 | 501 | 487 | 487 | 19,900 |
2018/10/22 | 490 | 495 | 489 | 495 | 26,700 |
2018/10/19 | 486 | 496 | 486 | 491 | 21,700 |
2018/10/18 | 506 | 506 | 495 | 496 | 25,900 |
2018/10/17 | 496 | 499 | 487 | 494 | 84,000 |
2018/10/16 | 519 | 519 | 498 | 500 | 50,900 |
2018/10/15 | 491 | 517 | 491 | 505 | 93,900 |
2018/10/12 | 525 | 561 | 525 | 561 | 36,200 |
2018/10/11 | 515 | 532 | 509 | 524 | 63,600 |
2018/10/10 | 573 | 576 | 547 | 555 | 45,600 |
2018/10/09 | 603 | 647 | 561 | 582 | 142,000 |
2018/10/05 | 575 | 596 | 570 | 596 | 68,900 |
2018/10/04 | 558 | 567 | 546 | 567 | 38,200 |
2018/10/03 | 529 | 565 | 529 | 560 | 79,500 |
2018/10/02 | 513 | 541 | 513 | 529 | 37,100 |
2018/10/01 | 516 | 518 | 512 | 514 | 13,800 |
2018/09/28 | 522 | 524 | 515 | 518 | 9,200 |
2018/09/27 | 520 | 523 | 514 | 517 | 12,600 |
2018/09/26 | 516 | 526 | 516 | 521 | 10,100 |
2018/09/25 | 514 | 519 | 512 | 517 | 12,700 |
2018/09/21 | 513 | 519 | 511 | 514 | 13,700 |
2018/09/20 | 507 | 517 | 507 | 512 | 20,300 |
2018/09/19 | 505 | 511 | 501 | 509 | 23,300 |
2018/09/18 | 504 | 511 | 497 | 506 | 23,300 |
2018/09/14 | 504 | 507 | 495 | 502 | 56,200 |
2018/09/13 | 506 | 517 | 506 | 510 | 20,300 |
2018/09/12 | 513 | 517 | 506 | 512 | 17,400 |
2018/09/11 | 517 | 518 | 511 | 513 | 14,200 |
2018/09/10 | 523 | 526 | 513 | 519 | 14,400 |
2018/09/07 | 524 | 526 | 510 | 525 | 26,200 |
2018/09/06 | 526 | 532 | 523 | 525 | 20,200 |
2018/09/05 | 537 | 540 | 528 | 528 | 8,500 |
2018/09/04 | 531 | 537 | 530 | 533 | 14,900 |
2018/09/03 | 545 | 546 | 531 | 531 | 15,700 |
2018/08/31 | 541 | 548 | 541 | 546 | 11,400 |
2018/08/30 | 548 | 550 | 541 | 547 | 15,200 |
2018/08/29 | 545 | 547 | 544 | 547 | 8,000 |
2018/08/28 | 565 | 565 | 551 | 554 | 14,900 |
2018/08/27 | 562 | 569 | 560 | 566 | 14,600 |
2018/08/24 | 545 | 564 | 545 | 560 | 36,400 |
2018/08/23 | 540 | 543 | 536 | 543 | 6,000 |
2018/08/22 | 535 | 540 | 524 | 540 | 11,400 |
2018/08/21 | 527 | 532 | 523 | 529 | 10,800 |
2018/08/20 | 541 | 541 | 529 | 530 | 5,900 |
2018/08/17 | 534 | 548 | 530 | 541 | 8,900 |
2018/08/16 | 526 | 529 | 520 | 528 | 14,400 |
2018/08/15 | 538 | 538 | 525 | 528 | 14,200 |
2018/08/14 | 530 | 542 | 528 | 540 | 5,500 |
2018/08/13 | 548 | 549 | 525 | 530 | 32,600 |
2018/08/10 | 552 | 556 | 546 | 555 | 8,100 |
2018/08/09 | 545 | 551 | 541 | 548 | 5,300 |
2018/08/08 | 543 | 552 | 542 | 544 | 9,400 |
2018/08/07 | 548 | 554 | 539 | 542 | 12,100 |
2018/08/06 | 551 | 552 | 532 | 545 | 24,000 |
2018/08/03 | 556 | 556 | 544 | 549 | 22,400 |
2018/08/02 | 549 | 560 | 547 | 558 | 9,200 |
2018/08/01 | 561 | 561 | 550 | 551 | 19,000 |
2018/07/31 | 556 | 563 | 554 | 561 | 6,400 |
2018/07/30 | 562 | 565 | 550 | 556 | 17,900 |
2018/07/27 | 564 | 564 | 555 | 562 | 9,000 |
2018/07/26 | 565 | 572 | 555 | 556 | 25,400 |
2018/07/25 | 561 | 578 | 553 | 572 | 19,900 |
2018/07/24 | 559 | 564 | 553 | 558 | 5,600 |
2018/07/23 | 552 | 560 | 552 | 556 | 7,200 |
2018/07/20 | 565 | 565 | 549 | 555 | 9,400 |
2018/07/19 | 569 | 569 | 544 | 565 | 22,500 |
2018/07/18 | 553 | 570 | 543 | 561 | 36,000 |
2018/07/17 | 563 | 566 | 548 | 553 | 32,000 |
2018/07/13 | 593 | 599 | 557 | 561 | 148,100 |
2018/07/12 | 580 | 625 | 556 | 617 | 165,600 |
2018/07/11 | 567 | 570 | 542 | 565 | 27,300 |
2018/07/10 | 536 | 570 | 535 | 567 | 30,400 |
2018/07/09 | 544 | 545 | 520 | 541 | 28,800 |
2018/07/06 | 517 | 539 | 517 | 535 | 18,300 |
2018/07/05 | 524 | 531 | 509 | 511 | 22,600 |
2018/07/04 | 534 | 538 | 513 | 529 | 25,200 |
2018/07/03 | 537 | 545 | 517 | 526 | 32,800 |
2018/07/02 | 558 | 558 | 531 | 535 | 24,600 |
2018/06/29 | 535 | 552 | 535 | 552 | 7,800 |
2018/06/28 | 538 | 548 | 523 | 537 | 43,200 |
2018/06/27 | 556 | 556 | 537 | 538 | 42,100 |
2018/06/26 | 570 | 574 | 550 | 566 | 39,300 |
2018/06/25 | 588 | 596 | 570 | 571 | 34,200 |
2018/06/22 | 615 | 615 | 569 | 593 | 88,200 |
2018/06/21 | 600 | 611 | 591 | 605 | 64,900 |
2018/06/20 | 585 | 596 | 575 | 591 | 49,800 |
2018/06/19 | 605 | 607 | 584 | 592 | 52,000 |
2018/06/18 | 621 | 621 | 602 | 605 | 23,600 |
2018/06/15 | 613 | 622 | 613 | 621 | 17,100 |
2018/06/14 | 625 | 629 | 615 | 616 | 41,400 |
2018/06/13 | 643 | 644 | 630 | 635 | 28,600 |
2018/06/12 | 629 | 644 | 629 | 643 | 15,800 |
2018/06/11 | 637 | 638 | 626 | 629 | 19,700 |
2018/06/08 | 644 | 644 | 634 | 639 | 6,100 |
2018/06/07 | 630 | 645 | 625 | 640 | 32,000 |
2018/06/06 | 613 | 639 | 610 | 629 | 42,300 |
2018/06/05 | 633 | 633 | 610 | 612 | 32,300 |
2018/06/04 | 629 | 638 | 614 | 633 | 32,000 |
2018/06/01 | 635 | 643 | 621 | 625 | 19,100 |
2018/05/31 | 636 | 654 | 633 | 638 | 27,400 |
2018/05/30 | 626 | 652 | 625 | 628 | 52,800 |
2018/05/29 | 679 | 679 | 634 | 641 | 90,000 |
2018/05/28 | 683 | 685 | 668 | 680 | 28,300 |
2018/05/25 | 682 | 689 | 676 | 679 | 34,200 |
2018/05/24 | 688 | 692 | 682 | 686 | 33,800 |
2018/05/23 | 697 | 706 | 686 | 687 | 39,800 |
2018/05/22 | 703 | 709 | 696 | 697 | 29,900 |
2018/05/21 | 694 | 720 | 691 | 707 | 68,800 |
2018/05/18 | 688 | 697 | 685 | 693 | 36,600 |
2018/05/17 | 675 | 697 | 675 | 697 | 35,300 |
2018/05/16 | 692 | 693 | 670 | 676 | 77,200 |
2018/05/15 | 711 | 711 | 696 | 696 | 24,500 |
2018/05/14 | 703 | 707 | 691 | 705 | 43,600 |
2018/05/11 | 718 | 725 | 699 | 701 | 96,300 |
2018/05/10 | 693 | 736 | 683 | 718 | 228,200 |
2018/05/09 | 691 | 691 | 677 | 683 | 45,000 |
2018/05/08 | 678 | 689 | 677 | 681 | 45,400 |
2018/05/07 | 691 | 703 | 675 | 686 | 72,300 |
2018/05/02 | 677 | 691 | 677 | 690 | 35,300 |
2018/05/01 | 672 | 689 | 666 | 683 | 98,700 |
2018/04/27 | 680 | 685 | 672 | 674 | 55,700 |
2018/04/26 | 687 | 687 | 675 | 683 | 46,200 |
2018/04/25 | 678 | 692 | 675 | 685 | 60,100 |
2018/04/24 | 698 | 704 | 685 | 686 | 101,200 |
2018/04/23 | 687 | 714 | 687 | 703 | 103,300 |
2018/04/20 | 679 | 702 | 673 | 694 | 96,300 |
2018/04/19 | 685 | 696 | 670 | 670 | 115,100 |
2018/04/18 | 671 | 693 | 671 | 693 | 85,400 |
2018/04/17 | 674 | 690 | 651 | 674 | 124,100 |
2018/04/16 | 691 | 704 | 664 | 664 | 206,800 |
2018/04/13 | 701 | 706 | 680 | 699 | 224,500 |
2018/04/12 | 751 | 758 | 688 | 708 | 632,800 |
2018/04/11 | 840 | 853 | 805 | 814 | 185,400 |
2018/04/10 | 832 | 837 | 816 | 833 | 77,800 |
2018/04/09 | 796 | 838 | 795 | 833 | 116,200 |
2018/04/06 | 856 | 861 | 808 | 808 | 231,100 |
2018/04/05 | 850 | 882 | 836 | 855 | 207,200 |
2018/04/04 | 834 | 871 | 829 | 844 | 164,200 |
2018/04/03 | 812 | 840 | 800 | 831 | 123,400 |
2018/04/02 | 867 | 875 | 830 | 835 | 239,100 |
2018/03/30 | 826 | 869 | 824 | 856 | 185,700 |
2018/03/29 | 805 | 835 | 805 | 831 | 143,400 |
2018/03/28 | 776 | 845 | 776 | 818 | 156,500 |
2018/03/27 | 815 | 823 | 787 | 791 | 164,300 |
2018/03/26 | 780 | 814 | 759 | 803 | 146,500 |
2018/03/23 | 779 | 815 | 774 | 792 | 204,700 |
2018/03/22 | 818 | 856 | 793 | 824 | 355,500 |
2018/03/20 | 840 | 856 | 802 | 832 | 337,200 |
2018/03/19 | 896 | 896 | 848 | 863 | 215,200 |
2018/03/16 | 981 | 994 | 911 | 918 | 286,400 |
2018/03/15 | 1,049 | 1,049 | 993 | 1,002 | 208,100 |
2018/03/14 | 1,081 | 1,083 | 1,030 | 1,048 | 203,200 |
2018/03/13 | 1,057 | 1,115 | 1,048 | 1,096 | 147,300 |
2018/03/12 | 1,060 | 1,086 | 1,045 | 1,078 | 102,200 |
2018/03/09 | 1,085 | 1,091 | 1,037 | 1,042 | 122,700 |
2018/03/08 | 1,064 | 1,095 | 1,038 | 1,068 | 126,000 |
2018/03/07 | 1,099 | 1,110 | 1,033 | 1,045 | 201,800 |
2018/03/06 | 1,050 | 1,093 | 1,031 | 1,081 | 198,900 |
2018/03/05 | 1,053 | 1,065 | 1,000 | 1,012 | 212,700 |
2018/03/02 | 1,056 | 1,100 | 1,017 | 1,054 | 229,400 |
2018/03/01 | 1,050 | 1,125 | 1,050 | 1,088 | 347,900 |
2018/02/28 | 975 | 1,105 | 968 | 1,082 | 358,300 |
2018/02/27 | 1,008 | 1,090 | 985 | 1,000 | 360,600 |
2018/02/26 | 1,055 | 1,076 | 1,016 | 1,025 | 266,500 |
2018/02/23 | 1,030 | 1,038 | 956 | 1,015 | 317,900 |
2018/02/22 | 1,002 | 1,064 | 972 | 999 | 836,500 |
2018/02/21 | 854 | 994 | 845 | 987 | 1,048,600 |
2018/02/20 | 839 | 948 | 828 | 844 | 605,500 |
2018/02/19 | 865 | 898 | 835 | 857 | 409,400 |
2018/02/16 | 820 | 912 | 802 | 850 | 1,550,400 |
2018/02/15 | 727 | 790 | 701 | 790 | 127,500 |
2018/02/14 | 711 | 724 | 676 | 708 | 67,600 |
2018/02/13 | 743 | 743 | 693 | 696 | 86,500 |
2018/02/09 | 675 | 728 | 673 | 728 | 115,900 |
2018/02/08 | 693 | 731 | 682 | 730 | 123,600 |
2018/02/07 | 754 | 764 | 680 | 680 | 320,700 |
2018/02/06 | 705 | 752 | 647 | 713 | 421,100 |
2018/02/05 | 791 | 819 | 781 | 795 | 158,500 |
2018/02/02 | 861 | 871 | 828 | 829 | 268,300 |
2018/02/01 | 816 | 852 | 790 | 850 | 363,000 |
2018/01/31 | 800 | 818 | 769 | 786 | 225,500 |
2018/01/30 | 811 | 860 | 803 | 808 | 236,200 |
2018/01/29 | 802 | 838 | 800 | 800 | 245,400 |
2018/01/26 | 799 | 850 | 799 | 808 | 372,500 |
2018/01/25 | 779 | 850 | 775 | 787 | 808,100 |
2018/01/24 | 734 | 765 | 717 | 765 | 320,200 |
2018/01/23 | 708 | 788 | 690 | 738 | 1,087,300 |
2018/01/22 | 673 | 702 | 664 | 688 | 177,500 |
2018/01/19 | 699 | 718 | 671 | 680 | 251,900 |
2018/01/18 | 721 | 750 | 713 | 716 | 186,400 |
2018/01/17 | 740 | 778 | 701 | 710 | 488,500 |
2018/01/16 | 695 | 777 | 682 | 748 | 840,600 |
2018/01/15 | 672 | 750 | 669 | 710 | 1,321,800 |
2018/01/12 | 682 | 682 | 662 | 682 | 539,100 |
2018/01/11 | 543 | 584 | 542 | 582 | 114,000 |
2018/01/10 | 538 | 541 | 535 | 540 | 15,000 |
2018/01/09 | 544 | 544 | 537 | 538 | 8,300 |
2018/01/05 | 533 | 539 | 530 | 539 | 10,000 |
2018/01/04 | 536 | 540 | 532 | 532 | 7,700 |