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 |
---|---|---|---|---|---|
2019/12/30 | 311 | 311 | 300 | 302 | 11,800 |
2019/12/27 | 309 | 311 | 308 | 308 | 3,800 |
2019/12/26 | 318 | 318 | 308 | 309 | 11,900 |
2019/12/25 | 320 | 320 | 314 | 314 | 5,200 |
2019/12/24 | 319 | 321 | 319 | 320 | 4,300 |
2019/12/23 | 314 | 320 | 312 | 320 | 15,900 |
2019/12/20 | 314 | 319 | 314 | 316 | 4,600 |
2019/12/19 | 314 | 319 | 314 | 318 | 4,900 |
2019/12/18 | 311 | 317 | 311 | 317 | 7,400 |
2019/12/17 | 320 | 320 | 314 | 315 | 5,800 |
2019/12/16 | 321 | 323 | 321 | 321 | 3,800 |
2019/12/13 | 323 | 328 | 321 | 321 | 8,200 |
2019/12/12 | 325 | 330 | 325 | 325 | 4,900 |
2019/12/11 | 335 | 335 | 333 | 333 | 2,300 |
2019/12/10 | 336 | 337 | 333 | 335 | 2,700 |
2019/12/09 | 341 | 341 | 337 | 337 | 4,800 |
2019/12/06 | 341 | 341 | 339 | 340 | 3,900 |
2019/12/05 | 340 | 342 | 333 | 342 | 6,300 |
2019/12/04 | 330 | 342 | 330 | 342 | 12,100 |
2019/12/03 | 330 | 338 | 330 | 333 | 7,900 |
2019/12/02 | 333 | 337 | 329 | 335 | 10,900 |
2019/11/29 | 325 | 336 | 325 | 332 | 9,100 |
2019/11/28 | 333 | 333 | 325 | 327 | 10,100 |
2019/11/27 | 316 | 333 | 316 | 333 | 24,600 |
2019/11/26 | 312 | 319 | 312 | 313 | 7,600 |
2019/11/25 | 307 | 316 | 307 | 315 | 13,200 |
2019/11/22 | 305 | 309 | 305 | 308 | 6,000 |
2019/11/21 | 304 | 307 | 301 | 307 | 7,800 |
2019/11/20 | 302 | 303 | 299 | 300 | 8,700 |
2019/11/19 | 303 | 304 | 299 | 303 | 5,600 |
2019/11/18 | 304 | 305 | 303 | 304 | 35,100 |
2019/11/15 | 304 | 305 | 301 | 305 | 6,800 |
2019/11/14 | 305 | 305 | 300 | 301 | 1,900 |
2019/11/13 | 299 | 305 | 299 | 305 | 16,300 |
2019/11/12 | 302 | 304 | 297 | 300 | 10,600 |
2019/11/11 | 300 | 303 | 299 | 300 | 21,500 |
2019/11/08 | 309 | 309 | 298 | 302 | 9,500 |
2019/11/07 | 306 | 306 | 302 | 303 | 6,400 |
2019/11/06 | 306 | 306 | 300 | 305 | 7,800 |
2019/11/05 | 305 | 309 | 300 | 301 | 25,000 |
2019/11/01 | 299 | 302 | 295 | 297 | 15,800 |
2019/10/31 | 290 | 295 | 290 | 294 | 8,400 |
2019/10/30 | 291 | 291 | 288 | 291 | 2,000 |
2019/10/29 | 288 | 292 | 286 | 291 | 5,300 |
2019/10/28 | 288 | 295 | 287 | 290 | 14,500 |
2019/10/25 | 288 | 290 | 287 | 288 | 6,800 |
2019/10/24 | 290 | 291 | 285 | 290 | 9,400 |
2019/10/23 | 290 | 292 | 286 | 292 | 9,600 |
2019/10/21 | 286 | 291 | 286 | 290 | 10,300 |
2019/10/18 | 283 | 287 | 282 | 287 | 20,300 |
2019/10/17 | 282 | 283 | 280 | 282 | 6,800 |
2019/10/16 | 283 | 283 | 278 | 282 | 9,200 |
2019/10/15 | 283 | 286 | 280 | 286 | 4,500 |
2019/10/11 | 287 | 287 | 283 | 283 | 5,300 |
2019/10/10 | 283 | 285 | 282 | 283 | 4,800 |
2019/10/09 | 281 | 284 | 281 | 283 | 1,900 |
2019/10/08 | 281 | 283 | 280 | 283 | 4,200 |
2019/10/07 | 282 | 284 | 281 | 281 | 3,700 |
2019/10/04 | 281 | 284 | 281 | 284 | 700 |
2019/10/03 | 280 | 285 | 280 | 281 | 3,900 |
2019/10/02 | 282 | 283 | 282 | 283 | 700 |
2019/10/01 | 285 | 286 | 278 | 282 | 10,700 |
2019/09/30 | 284 | 288 | 282 | 285 | 4,100 |
2019/09/27 | 280 | 287 | 280 | 284 | 11,800 |
2019/09/26 | 285 | 288 | 283 | 283 | 3,400 |
2019/09/25 | 285 | 287 | 278 | 287 | 8,800 |
2019/09/24 | 290 | 290 | 285 | 287 | 5,600 |
2019/09/20 | 288 | 290 | 288 | 290 | 700 |
2019/09/19 | 288 | 291 | 286 | 291 | 3,700 |
2019/09/18 | 292 | 293 | 288 | 288 | 4,700 |
2019/09/17 | 289 | 289 | 288 | 288 | 1,000 |
2019/09/13 | 294 | 294 | 291 | 292 | 2,900 |
2019/09/12 | 295 | 295 | 289 | 294 | 5,900 |
2019/09/11 | 289 | 294 | 288 | 294 | 4,400 |
2019/09/10 | 285 | 291 | 283 | 288 | 4,200 |
2019/09/09 | 286 | 287 | 284 | 284 | 2,200 |
2019/09/06 | 286 | 294 | 284 | 284 | 5,400 |
2019/09/05 | 284 | 285 | 282 | 285 | 1,700 |
2019/09/04 | 280 | 284 | 279 | 284 | 6,600 |
2019/09/03 | 286 | 286 | 276 | 285 | 9,100 |
2019/09/02 | 291 | 291 | 283 | 283 | 7,300 |
2019/08/30 | 291 | 291 | 286 | 286 | 6,900 |
2019/08/29 | 292 | 292 | 287 | 287 | 2,500 |
2019/08/28 | 290 | 292 | 287 | 287 | 4,400 |
2019/08/27 | 288 | 289 | 288 | 289 | 4,500 |
2019/08/26 | 291 | 291 | 285 | 288 | 3,500 |
2019/08/23 | 292 | 292 | 288 | 292 | 800 |
2019/08/22 | 293 | 293 | 287 | 288 | 2,500 |
2019/08/21 | 293 | 297 | 286 | 289 | 6,900 |
2019/08/20 | 298 | 298 | 293 | 293 | 3,200 |
2019/08/19 | 293 | 304 | 293 | 299 | 1,400 |
2019/08/16 | 297 | 299 | 292 | 292 | 12,300 |
2019/08/15 | 297 | 297 | 291 | 296 | 5,800 |
2019/08/14 | 300 | 301 | 298 | 300 | 5,900 |
2019/08/13 | 300 | 301 | 296 | 300 | 2,600 |
2019/08/09 | 305 | 306 | 303 | 303 | 2,800 |
2019/08/08 | 304 | 308 | 303 | 308 | 2,500 |
2019/08/07 | 308 | 308 | 304 | 304 | 800 |
2019/08/06 | 301 | 310 | 299 | 305 | 7,900 |
2019/08/05 | 310 | 310 | 301 | 306 | 11,300 |
2019/08/02 | 313 | 313 | 310 | 310 | 3,100 |
2019/07/31 | 310 | 313 | 310 | 311 | 2,100 |
2019/07/30 | 312 | 318 | 310 | 313 | 6,400 |
2019/07/29 | 311 | 315 | 310 | 311 | 3,900 |
2019/07/26 | 313 | 314 | 310 | 310 | 6,100 |
2019/07/25 | 317 | 318 | 311 | 311 | 3,800 |
2019/07/24 | 316 | 316 | 310 | 312 | 7,800 |
2019/07/23 | 310 | 310 | 308 | 309 | 2,600 |
2019/07/22 | 307 | 310 | 307 | 310 | 800 |
2019/07/19 | 308 | 309 | 306 | 309 | 6,800 |
2019/07/18 | 312 | 314 | 305 | 307 | 9,500 |
2019/07/17 | 315 | 315 | 311 | 313 | 6,400 |
2019/07/16 | 305 | 317 | 305 | 314 | 21,900 |
2019/07/12 | 329 | 329 | 321 | 321 | 10,600 |
2019/07/11 | 326 | 330 | 324 | 327 | 5,400 |
2019/07/10 | 327 | 333 | 318 | 324 | 29,700 |
2019/07/09 | 335 | 336 | 331 | 331 | 2,100 |
2019/07/08 | 330 | 331 | 330 | 331 | 700 |
2019/07/05 | 328 | 336 | 324 | 332 | 7,700 |
2019/07/04 | 327 | 332 | 325 | 330 | 6,000 |
2019/07/03 | 328 | 329 | 324 | 328 | 4,100 |
2019/07/02 | 339 | 339 | 328 | 328 | 11,200 |
2019/07/01 | 333 | 339 | 332 | 339 | 1,100 |
2019/06/28 | 336 | 339 | 330 | 331 | 13,800 |
2019/06/27 | 330 | 353 | 330 | 334 | 22,600 |
2019/06/26 | 326 | 329 | 317 | 325 | 8,000 |
2019/06/25 | 329 | 329 | 324 | 326 | 1,400 |
2019/06/24 | 333 | 333 | 321 | 323 | 3,700 |
2019/06/21 | 327 | 327 | 327 | 327 | 300 |
2019/06/20 | 326 | 340 | 326 | 327 | 3,600 |
2019/06/19 | 327 | 330 | 324 | 324 | 2,400 |
2019/06/18 | 335 | 335 | 326 | 326 | 9,700 |
2019/06/17 | 336 | 337 | 335 | 335 | 24,500 |
2019/06/14 | 337 | 340 | 334 | 339 | 3,900 |
2019/06/13 | 336 | 337 | 334 | 336 | 1,700 |
2019/06/12 | 331 | 350 | 331 | 340 | 10,200 |
2019/06/11 | 336 | 336 | 331 | 334 | 2,700 |
2019/06/10 | 332 | 336 | 329 | 333 | 12,000 |
2019/06/07 | 328 | 340 | 327 | 338 | 8,000 |
2019/06/06 | 330 | 330 | 330 | 330 | 1,100 |
2019/06/05 | 329 | 335 | 326 | 333 | 9,500 |
2019/06/04 | 323 | 329 | 322 | 326 | 1,400 |
2019/06/03 | 330 | 330 | 315 | 315 | 2,000 |
2019/05/31 | 336 | 336 | 325 | 333 | 1,500 |
2019/05/30 | 329 | 332 | 328 | 328 | 1,700 |
2019/05/29 | 327 | 333 | 327 | 333 | 1,400 |
2019/05/28 | 334 | 335 | 334 | 335 | 700 |
2019/05/27 | 318 | 338 | 318 | 338 | 9,300 |
2019/05/24 | 324 | 330 | 319 | 326 | 9,000 |
2019/05/23 | 320 | 326 | 315 | 323 | 11,700 |
2019/05/22 | 315 | 318 | 315 | 316 | 3,000 |
2019/05/21 | 315 | 325 | 313 | 314 | 12,300 |
2019/05/20 | 337 | 338 | 308 | 315 | 34,400 |
2019/05/17 | 330 | 334 | 312 | 334 | 20,500 |
2019/05/16 | 324 | 332 | 319 | 324 | 24,500 |
2019/05/15 | 324 | 330 | 324 | 329 | 4,300 |
2019/05/14 | 345 | 345 | 317 | 322 | 61,000 |
2019/05/13 | 351 | 351 | 341 | 345 | 5,300 |
2019/05/10 | 351 | 353 | 350 | 350 | 7,700 |
2019/05/09 | 353 | 355 | 350 | 350 | 7,500 |
2019/05/08 | 369 | 369 | 351 | 351 | 10,600 |
2019/05/07 | 362 | 368 | 358 | 361 | 4,800 |
2019/04/26 | 357 | 367 | 352 | 361 | 27,500 |
2019/04/25 | 354 | 356 | 350 | 354 | 3,900 |
2019/04/24 | 355 | 355 | 347 | 351 | 13,200 |
2019/04/23 | 348 | 354 | 346 | 354 | 7,000 |
2019/04/22 | 349 | 350 | 346 | 348 | 8,800 |
2019/04/19 | 350 | 352 | 349 | 352 | 2,600 |
2019/04/18 | 353 | 353 | 351 | 353 | 4,800 |
2019/04/17 | 351 | 355 | 350 | 351 | 5,200 |
2019/04/16 | 343 | 350 | 341 | 348 | 12,000 |
2019/04/15 | 352 | 353 | 342 | 344 | 23,700 |
2019/04/12 | 359 | 370 | 349 | 357 | 53,500 |
2019/04/11 | 370 | 377 | 361 | 375 | 38,800 |
2019/04/10 | 370 | 371 | 356 | 365 | 17,700 |
2019/04/09 | 358 | 371 | 355 | 365 | 24,000 |
2019/04/08 | 365 | 370 | 357 | 361 | 11,500 |
2019/04/05 | 370 | 373 | 355 | 363 | 22,200 |
2019/04/04 | 389 | 389 | 370 | 373 | 11,200 |
2019/04/03 | 383 | 385 | 379 | 379 | 4,300 |
2019/04/02 | 394 | 399 | 377 | 390 | 14,100 |
2019/04/01 | 403 | 405 | 388 | 399 | 17,500 |
2019/03/29 | 400 | 411 | 379 | 407 | 49,200 |
2019/03/28 | 378 | 399 | 372 | 399 | 40,700 |
2019/03/27 | 372 | 391 | 370 | 381 | 59,100 |
2019/03/26 | 343 | 377 | 343 | 370 | 38,100 |
2019/03/25 | 360 | 363 | 345 | 348 | 31,700 |
2019/03/22 | 328 | 401 | 328 | 368 | 197,000 |
2019/03/20 | 321 | 327 | 315 | 325 | 11,000 |
2019/03/19 | 338 | 338 | 325 | 325 | 10,300 |
2019/03/18 | 339 | 339 | 333 | 334 | 10,200 |
2019/03/15 | 339 | 344 | 339 | 341 | 2,100 |
2019/03/14 | 349 | 349 | 341 | 343 | 9,300 |
2019/03/13 | 335 | 335 | 325 | 333 | 21,500 |
2019/03/12 | 341 | 346 | 337 | 338 | 7,900 |
2019/03/11 | 336 | 350 | 331 | 344 | 9,500 |
2019/03/08 | 343 | 344 | 332 | 340 | 27,900 |
2019/03/07 | 360 | 360 | 351 | 351 | 11,900 |
2019/03/06 | 380 | 380 | 363 | 363 | 22,300 |
2019/03/05 | 374 | 381 | 365 | 380 | 19,000 |
2019/03/04 | 370 | 376 | 360 | 374 | 14,600 |
2019/03/01 | 368 | 374 | 365 | 370 | 12,000 |
2019/02/28 | 379 | 384 | 350 | 375 | 75,100 |
2019/02/27 | 352 | 388 | 352 | 384 | 53,400 |
2019/02/26 | 348 | 385 | 345 | 350 | 24,300 |
2019/02/25 | 353 | 357 | 346 | 350 | 21,500 |
2019/02/22 | 328 | 354 | 327 | 345 | 30,400 |
2019/02/21 | 339 | 339 | 329 | 330 | 11,500 |
2019/02/20 | 328 | 334 | 323 | 331 | 7,700 |
2019/02/19 | 330 | 330 | 321 | 321 | 7,800 |
2019/02/18 | 339 | 339 | 322 | 323 | 9,400 |
2019/02/15 | 330 | 331 | 328 | 331 | 7,500 |
2019/02/14 | 333 | 336 | 329 | 333 | 6,300 |
2019/02/13 | 321 | 327 | 316 | 327 | 14,300 |
2019/02/12 | 319 | 324 | 318 | 323 | 2,700 |
2019/02/08 | 327 | 330 | 317 | 318 | 20,700 |
2019/02/07 | 338 | 339 | 330 | 330 | 12,000 |
2019/02/06 | 334 | 347 | 325 | 330 | 19,700 |
2019/02/05 | 356 | 359 | 323 | 327 | 52,600 |
2019/02/04 | 365 | 373 | 349 | 351 | 55,800 |
2019/02/01 | 327 | 365 | 325 | 350 | 112,200 |
2019/01/31 | 309 | 348 | 305 | 341 | 90,100 |
2019/01/30 | 330 | 330 | 306 | 307 | 40,800 |
2019/01/29 | 302 | 374 | 300 | 320 | 275,000 |
2019/01/28 | 308 | 310 | 300 | 300 | 8,200 |
2019/01/25 | 301 | 310 | 301 | 310 | 18,300 |
2019/01/24 | 301 | 305 | 299 | 300 | 8,900 |
2019/01/23 | 306 | 307 | 301 | 301 | 7,000 |
2019/01/22 | 315 | 315 | 309 | 314 | 11,400 |
2019/01/21 | 310 | 316 | 310 | 314 | 12,900 |
2019/01/18 | 313 | 313 | 303 | 306 | 11,900 |
2019/01/17 | 295 | 302 | 295 | 301 | 10,300 |
2019/01/16 | 298 | 298 | 290 | 297 | 21,700 |
2019/01/15 | 301 | 303 | 287 | 292 | 36,000 |
2019/01/11 | 312 | 315 | 303 | 313 | 23,300 |
2019/01/10 | 319 | 319 | 305 | 311 | 7,800 |
2019/01/09 | 316 | 320 | 312 | 319 | 15,500 |
2019/01/08 | 314 | 319 | 309 | 316 | 10,800 |
2019/01/07 | 302 | 313 | 298 | 311 | 26,900 |
2019/01/04 | 300 | 304 | 291 | 302 | 14,000 |