日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 260 266 258 266 4,400
2020/12/29 254 260 254 260 10,000
2020/12/28 256 257 251 252 367,900
2020/12/25 261 261 257 258 93,800
2020/12/24 264 264 256 260 10,700
2020/12/23 267 269 262 262 8,600
2020/12/22 280 280 266 267 29,600
2020/12/21 282 283 280 280 1,500
2020/12/18 282 284 280 281 2,100
2020/12/17 281 283 279 281 1,200
2020/12/16 284 284 279 281 4,400
2020/12/15 286 287 281 281 8,000
2020/12/14 285 289 285 287 2,900
2020/12/11 288 288 283 285 8,400
2020/12/10 292 294 289 289 6,100
2020/12/09 294 294 292 294 4,000
2020/12/08 296 297 293 296 5,600
2020/12/07 288 297 286 293 12,200
2020/12/04 288 290 286 289 4,500
2020/12/03 290 290 287 288 7,500
2020/12/02 289 293 287 290 10,600
2020/12/01 293 298 289 289 9,600
2020/11/30 297 300 289 289 7,800
2020/11/27 296 301 296 299 9,200
2020/11/26 300 302 300 302 12,700
2020/11/25 302 303 300 302 14,800
2020/11/24 302 303 298 300 4,900
2020/11/20 303 303 300 302 10,200
2020/11/19 301 303 301 301 2,400
2020/11/18 303 304 301 301 2,700
2020/11/17 304 306 301 301 5,400
2020/11/16 303 310 301 301 5,300
2020/11/13 302 305 302 304 2,500
2020/11/12 301 309 301 305 4,800
2020/11/11 299 304 298 298 4,400
2020/11/10 305 305 296 305 13,700
2020/11/09 303 309 302 304 6,200
2020/11/06 304 311 303 304 11,000
2020/11/05 303 308 300 304 9,900
2020/11/04 307 313 303 303 12,500
2020/11/02 298 311 296 306 14,500
2020/10/30 304 308 302 303 6,400
2020/10/29 302 311 302 309 16,800
2020/10/28 308 308 301 303 2,600
2020/10/27 301 307 297 304 11,900
2020/10/26 311 315 303 303 15,000
2020/10/23 312 316 310 315 6,900
2020/10/22 313 320 311 313 8,600
2020/10/21 313 324 309 317 16,700
2020/10/20 324 336 311 315 38,000
2020/10/19 337 338 320 324 17,900
2020/10/16 333 350 325 339 45,600
2020/10/15 360 361 319 333 185,000
2020/10/14 309 325 303 312 113,600
2020/10/13 343 361 322 357 110,700
2020/10/12 310 339 309 339 56,100
2020/10/09 319 319 309 312 20,200
2020/10/08 320 330 312 312 38,700
2020/10/07 310 315 307 312 14,800
2020/10/06 309 311 301 309 12,400
2020/10/05 299 306 297 299 11,900
2020/10/02 310 312 292 297 45,800
2020/09/30 320 330 310 310 30,400
2020/09/29 300 338 293 318 43,900
2020/09/28 327 327 298 300 56,700
2020/09/25 313 338 306 319 75,700
2020/09/24 292 320 292 308 30,600
2020/09/23 299 303 291 299 30,900
2020/09/18 282 344 282 299 271,900
2020/09/17 277 281 277 281 4,200
2020/09/16 281 281 278 281 4,000
2020/09/15 276 282 275 281 7,200
2020/09/14 285 288 267 276 26,800
2020/09/11 286 289 286 289 2,600
2020/09/10 285 288 285 287 9,200
2020/09/09 282 287 281 285 5,300
2020/09/08 286 291 285 287 3,300
2020/09/07 287 291 283 291 5,200
2020/09/04 287 300 287 291 6,200
2020/09/03 293 297 288 294 1,800
2020/09/02 290 292 290 292 800
2020/09/01 290 296 283 296 2,200
2020/08/31 289 298 288 289 1,900
2020/08/28 290 297 289 289 2,400
2020/08/27 293 294 286 294 2,600
2020/08/26 289 296 287 291 1,600
2020/08/25 293 297 289 296 2,700
2020/08/24 294 298 293 293 5,900
2020/08/21 291 297 291 294 700
2020/08/20 298 300 293 294 800
2020/08/19 291 298 290 294 1,200
2020/08/18 287 306 287 297 18,500
2020/08/17 287 289 287 289 400
2020/08/14 287 287 287 287 200
2020/08/13 285 290 284 290 1,400
2020/08/12 291 292 291 292 400
2020/08/11 294 300 288 291 5,900
2020/08/07 291 294 290 294 2,600
2020/08/06 282 295 282 295 3,700
2020/08/05 278 297 277 282 6,600
2020/08/04 272 282 268 282 3,800
2020/08/03 259 278 259 272 9,400
2020/07/31 269 271 262 267 5,900
2020/07/30 277 277 268 268 6,100
2020/07/29 280 280 277 280 1,600
2020/07/28 283 284 280 281 3,000
2020/07/27 285 285 283 283 400
2020/07/22 284 288 280 285 2,300
2020/07/21 286 290 286 289 700
2020/07/20 290 291 286 288 2,900
2020/07/17 288 297 288 290 14,500
2020/07/16 299 299 289 289 10,900
2020/07/15 300 307 286 291 28,200
2020/07/14 323 323 316 316 15,500
2020/07/13 302 324 302 324 15,800
2020/07/10 300 302 295 302 4,300
2020/07/09 302 303 299 300 1,200
2020/07/08 298 303 298 302 3,000
2020/07/07 297 299 295 296 600
2020/07/06 309 309 289 296 11,100
2020/07/03 286 293 286 287 2,400
2020/07/02 290 296 288 288 1,500
2020/07/01 297 297 289 289 4,400
2020/06/30 297 297 289 289 3,400
2020/06/29 290 295 288 292 6,700
2020/06/26 293 293 290 293 3,600
2020/06/25 289 293 288 288 6,400
2020/06/24 284 290 284 286 6,600
2020/06/23 290 290 287 290 2,700
2020/06/22 288 293 286 290 3,300
2020/06/19 287 290 287 288 600
2020/06/18 292 292 285 289 1,400
2020/06/17 283 293 283 286 4,100
2020/06/16 277 284 277 281 6,900
2020/06/15 282 284 276 279 2,700
2020/06/12 280 282 273 278 4,700
2020/06/11 292 292 281 284 6,100
2020/06/10 290 294 283 284 5,400
2020/06/09 291 295 288 291 7,900
2020/06/08 286 298 285 291 17,600
2020/06/05 279 284 278 282 1,200
2020/06/04 279 283 279 283 3,000
2020/06/03 283 285 278 279 9,300
2020/06/02 274 278 274 277 2,000
2020/06/01 278 278 276 276 700
2020/05/29 278 280 273 275 3,700
2020/05/28 278 280 275 278 4,800
2020/05/27 284 287 272 273 12,400
2020/05/26 281 283 276 283 11,200
2020/05/25 272 275 272 274 1,400
2020/05/22 272 275 271 271 2,300
2020/05/21 278 279 271 271 5,600
2020/05/20 272 278 272 278 12,800
2020/05/19 277 277 272 272 7,700
2020/05/18 275 276 271 271 7,200
2020/05/15 274 275 274 275 1,800
2020/05/14 273 275 270 270 3,200
2020/05/13 274 279 270 277 4,200
2020/05/12 278 278 274 274 2,500
2020/05/11 282 288 279 279 9,200
2020/05/08 284 289 284 289 3,300
2020/05/07 288 289 284 285 2,900
2020/05/01 285 287 281 282 6,000
2020/04/30 270 275 266 275 14,700
2020/04/28 275 275 268 270 1,900
2020/04/27 270 275 269 270 3,800
2020/04/24 261 267 260 267 7,200
2020/04/23 265 265 262 262 1,700
2020/04/22 262 265 260 261 3,400
2020/04/21 263 263 262 263 2,300
2020/04/20 263 265 261 263 2,500
2020/04/17 265 267 260 261 4,000
2020/04/16 261 264 260 260 10,800
2020/04/15 262 264 254 264 8,900
2020/04/14 261 269 254 254 8,100
2020/04/13 261 262 256 256 1,500
2020/04/10 246 256 246 256 4,300
2020/04/09 271 271 252 253 9,100
2020/04/08 255 273 255 264 22,300
2020/04/07 255 256 245 255 22,200
2020/04/06 238 241 228 239 28,800
2020/04/03 237 237 225 230 56,500
2020/04/02 220 290 220 238 366,300
2020/04/01 217 217 213 213 4,300
2020/03/31 217 219 216 219 1,300
2020/03/30 216 217 209 217 14,900
2020/03/27 225 225 210 216 9,800
2020/03/26 218 227 214 218 8,900
2020/03/25 210 214 208 214 7,900
2020/03/24 204 211 204 204 6,100
2020/03/23 201 207 197 204 16,100
2020/03/19 213 214 200 207 10,100
2020/03/18 215 218 212 212 4,300
2020/03/17 208 215 202 214 16,400
2020/03/16 242 242 210 213 7,600
2020/03/13 201 210 198 202 19,000
2020/03/12 220 228 216 217 19,500
2020/03/11 231 235 220 223 9,000
2020/03/10 217 244 210 222 19,400
2020/03/09 242 262 240 251 18,900
2020/03/06 262 263 255 258 4,700
2020/03/05 274 279 259 262 24,500
2020/03/04 268 270 265 268 7,400
2020/03/03 275 277 262 267 7,600
2020/03/02 259 273 259 272 21,500
2020/02/28 266 272 261 268 28,700
2020/02/27 299 299 278 282 11,200
2020/02/26 305 305 294 295 5,600
2020/02/25 295 305 290 305 12,800
2020/02/21 298 301 292 300 6,700
2020/02/20 297 301 292 301 7,100
2020/02/19 300 300 290 296 7,700
2020/02/18 290 300 290 300 14,700
2020/02/17 303 303 295 297 10,200
2020/02/14 305 305 304 304 2,500
2020/02/13 308 309 305 307 2,900
2020/02/12 304 308 304 308 5,700
2020/02/10 305 306 304 305 7,400
2020/02/07 306 307 302 305 10,600
2020/02/06 306 309 305 306 13,000
2020/02/05 306 308 302 306 8,200
2020/02/04 306 306 302 306 3,400
2020/02/03 308 308 302 306 16,300
2020/01/31 308 310 305 305 10,200
2020/01/30 332 338 308 310 37,500
2020/01/29 312 333 310 331 37,500
2020/01/28 308 311 308 310 3,500
2020/01/27 311 311 304 308 10,500
2020/01/24 314 314 308 313 4,600
2020/01/23 309 314 308 308 4,700
2020/01/22 312 312 308 309 2,100
2020/01/21 307 310 307 308 2,600
2020/01/20 306 306 305 306 2,800
2020/01/17 308 308 304 305 2,500
2020/01/16 306 308 306 306 1,700
2020/01/15 301 309 301 306 7,500
2020/01/14 312 312 301 305 7,300
2020/01/10 306 308 306 308 2,600
2020/01/09 304 307 304 306 2,200
2020/01/08 303 306 300 303 4,500
2020/01/07 302 308 302 303 8,100
2020/01/06 305 306 304 305 1,600

このページの先頭へ