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 |
---|---|---|---|---|---|
2021/12/30 | 273 | 273 | 269 | 269 | 11,900 |
2021/12/29 | 265 | 274 | 264 | 266 | 21,200 |
2021/12/28 | 266 | 279 | 263 | 263 | 66,200 |
2021/12/27 | 271 | 285 | 265 | 265 | 42,500 |
2021/12/24 | 272 | 284 | 271 | 280 | 76,100 |
2021/12/23 | 300 | 317 | 268 | 272 | 207,600 |
2021/12/22 | 260 | 292 | 260 | 277 | 135,100 |
2021/12/21 | 246 | 262 | 241 | 262 | 232,000 |
2021/12/20 | 306 | 306 | 254 | 262 | 92,600 |
2021/12/17 | 298 | 304 | 292 | 292 | 26,800 |
2021/12/16 | 315 | 318 | 301 | 304 | 46,000 |
2021/12/15 | 325 | 338 | 318 | 323 | 43,500 |
2021/12/14 | 322 | 329 | 318 | 324 | 65,300 |
2021/12/13 | 365 | 381 | 320 | 330 | 222,600 |
2021/12/10 | 388 | 394 | 357 | 385 | 283,100 |
2021/12/09 | 343 | 424 | 343 | 399 | 969,500 |
2021/12/08 | 325 | 381 | 318 | 345 | 236,800 |
2021/12/07 | 315 | 334 | 308 | 333 | 171,700 |
2021/12/06 | 316 | 329 | 289 | 326 | 463,100 |
2021/12/03 | 258 | 316 | 257 | 316 | 1,569,800 |
2021/12/02 | 256 | 260 | 233 | 236 | 67,300 |
2021/12/01 | 262 | 263 | 253 | 255 | 20,900 |
2021/11/30 | 267 | 270 | 265 | 265 | 9,800 |
2021/11/29 | 273 | 283 | 258 | 264 | 56,900 |
2021/11/26 | 289 | 292 | 271 | 272 | 36,600 |
2021/11/25 | 293 | 293 | 290 | 293 | 4,600 |
2021/11/24 | 281 | 292 | 281 | 289 | 28,700 |
2021/11/22 | 286 | 289 | 280 | 282 | 28,500 |
2021/11/19 | 292 | 297 | 289 | 296 | 15,900 |
2021/11/18 | 297 | 298 | 285 | 294 | 23,000 |
2021/11/17 | 310 | 313 | 301 | 301 | 15,400 |
2021/11/16 | 326 | 326 | 310 | 314 | 7,100 |
2021/11/15 | 319 | 331 | 313 | 326 | 28,500 |
2021/11/12 | 302 | 327 | 300 | 327 | 36,400 |
2021/11/11 | 311 | 325 | 301 | 308 | 78,600 |
2021/11/10 | 315 | 316 | 306 | 315 | 28,500 |
2021/11/09 | 330 | 330 | 305 | 310 | 51,700 |
2021/11/08 | 341 | 341 | 320 | 329 | 36,000 |
2021/11/05 | 357 | 359 | 343 | 345 | 30,900 |
2021/11/04 | 359 | 370 | 348 | 357 | 42,900 |
2021/11/02 | 385 | 420 | 356 | 356 | 214,100 |
2021/11/01 | 384 | 392 | 382 | 384 | 40,200 |
2021/10/29 | 398 | 409 | 384 | 384 | 78,300 |
2021/10/28 | 410 | 420 | 395 | 406 | 130,700 |
2021/10/27 | 382 | 430 | 381 | 411 | 366,000 |
2021/10/26 | 403 | 409 | 380 | 390 | 293,000 |
2021/10/25 | 406 | 463 | 398 | 419 | 492,400 |
2021/10/22 | 394 | 483 | 388 | 430 | 1,189,600 |
2021/10/21 | 450 | 457 | 356 | 434 | 1,942,500 |
2021/10/20 | 332 | 388 | 325 | 388 | 1,189,700 |
2021/10/19 | 288 | 337 | 288 | 308 | 448,000 |
2021/10/18 | 273 | 351 | 271 | 284 | 547,100 |
2021/10/15 | 274 | 275 | 274 | 275 | 2,100 |
2021/10/14 | 275 | 275 | 265 | 274 | 5,300 |
2021/10/13 | 277 | 277 | 274 | 276 | 1,100 |
2021/10/12 | 277 | 278 | 274 | 277 | 2,300 |
2021/10/11 | 274 | 276 | 274 | 276 | 1,800 |
2021/10/08 | 273 | 275 | 271 | 275 | 5,500 |
2021/10/07 | 271 | 273 | 271 | 273 | 1,000 |
2021/10/06 | 266 | 275 | 266 | 275 | 5,600 |
2021/10/05 | 265 | 269 | 265 | 269 | 7,100 |
2021/10/04 | 268 | 268 | 266 | 266 | 1,600 |
2021/10/01 | 271 | 271 | 269 | 269 | 6,100 |
2021/09/30 | 271 | 271 | 270 | 271 | 700 |
2021/09/29 | 268 | 275 | 268 | 269 | 9,500 |
2021/09/28 | 269 | 270 | 268 | 270 | 2,300 |
2021/09/27 | 269 | 270 | 269 | 269 | 3,000 |
2021/09/24 | 273 | 274 | 271 | 273 | 2,800 |
2021/09/22 | 271 | 273 | 271 | 271 | 1,200 |
2021/09/21 | 264 | 273 | 264 | 273 | 6,400 |
2021/09/17 | 266 | 267 | 264 | 267 | 700 |
2021/09/16 | 265 | 266 | 264 | 266 | 2,000 |
2021/09/15 | 267 | 267 | 267 | 267 | 100 |
2021/09/14 | 266 | 268 | 266 | 266 | 1,400 |
2021/09/13 | 268 | 268 | 265 | 266 | 1,300 |
2021/09/10 | 276 | 276 | 266 | 269 | 10,800 |
2021/09/09 | 277 | 277 | 275 | 275 | 1,100 |
2021/09/08 | 280 | 280 | 277 | 279 | 1,400 |
2021/09/07 | 278 | 280 | 277 | 277 | 1,300 |
2021/09/06 | 280 | 280 | 280 | 280 | 1,400 |
2021/09/03 | 277 | 282 | 275 | 280 | 11,100 |
2021/09/02 | 268 | 280 | 268 | 279 | 10,600 |
2021/09/01 | 271 | 271 | 270 | 271 | 800 |
2021/08/31 | 270 | 271 | 268 | 271 | 2,200 |
2021/08/30 | 262 | 272 | 262 | 272 | 6,400 |
2021/08/27 | 261 | 261 | 259 | 261 | 600 |
2021/08/26 | 260 | 262 | 259 | 259 | 500 |
2021/08/25 | 262 | 262 | 260 | 260 | 800 |
2021/08/24 | 260 | 261 | 260 | 260 | 700 |
2021/08/23 | 259 | 261 | 259 | 259 | 900 |
2021/08/20 | 263 | 264 | 259 | 259 | 3,700 |
2021/08/19 | 266 | 266 | 263 | 263 | 1,500 |
2021/08/18 | 266 | 266 | 264 | 266 | 2,600 |
2021/08/17 | 268 | 268 | 263 | 263 | 2,400 |
2021/08/16 | 273 | 273 | 256 | 267 | 8,200 |
2021/08/13 | 276 | 276 | 274 | 274 | 3,300 |
2021/08/12 | 273 | 277 | 273 | 277 | 3,400 |
2021/08/11 | 272 | 274 | 272 | 272 | 1,200 |
2021/08/10 | 271 | 271 | 270 | 271 | 900 |
2021/08/06 | 271 | 273 | 271 | 271 | 900 |
2021/08/05 | 271 | 273 | 271 | 273 | 400 |
2021/08/04 | 274 | 274 | 272 | 274 | 2,000 |
2021/08/03 | 273 | 276 | 273 | 274 | 1,200 |
2021/08/02 | 274 | 275 | 273 | 274 | 1,100 |
2021/07/30 | 277 | 277 | 274 | 274 | 2,400 |
2021/07/29 | 271 | 281 | 271 | 281 | 9,200 |
2021/07/28 | 271 | 272 | 270 | 271 | 1,900 |
2021/07/27 | 271 | 272 | 270 | 272 | 2,000 |
2021/07/26 | 272 | 272 | 272 | 272 | 700 |
2021/07/21 | 274 | 274 | 271 | 271 | 1,400 |
2021/07/20 | 273 | 274 | 272 | 272 | 2,500 |
2021/07/19 | 272 | 275 | 271 | 275 | 2,600 |
2021/07/16 | 271 | 275 | 270 | 272 | 3,700 |
2021/07/15 | 272 | 278 | 270 | 272 | 26,900 |
2021/07/14 | 273 | 273 | 270 | 270 | 9,400 |
2021/07/13 | 273 | 277 | 273 | 277 | 4,200 |
2021/07/12 | 271 | 274 | 271 | 272 | 2,000 |
2021/07/09 | 273 | 273 | 272 | 272 | 1,100 |
2021/07/08 | 275 | 275 | 272 | 273 | 1,500 |
2021/07/07 | 273 | 275 | 271 | 275 | 4,900 |
2021/07/06 | 274 | 274 | 272 | 273 | 1,100 |
2021/07/05 | 272 | 274 | 271 | 274 | 800 |
2021/07/02 | 273 | 273 | 272 | 272 | 700 |
2021/07/01 | 273 | 274 | 271 | 271 | 2,500 |
2021/06/30 | 274 | 275 | 274 | 275 | 700 |
2021/06/29 | 277 | 277 | 274 | 274 | 1,500 |
2021/06/28 | 273 | 276 | 273 | 275 | 2,500 |
2021/06/25 | 271 | 273 | 271 | 273 | 3,100 |
2021/06/24 | 272 | 272 | 271 | 271 | 800 |
2021/06/23 | 274 | 276 | 272 | 272 | 2,800 |
2021/06/22 | 273 | 276 | 273 | 274 | 900 |
2021/06/21 | 277 | 277 | 273 | 273 | 7,100 |
2021/06/18 | 279 | 280 | 279 | 280 | 600 |
2021/06/17 | 279 | 279 | 279 | 279 | 200 |
2021/06/16 | 278 | 279 | 278 | 279 | 1,600 |
2021/06/15 | 279 | 279 | 276 | 277 | 2,400 |
2021/06/14 | 280 | 280 | 278 | 279 | 1,500 |
2021/06/11 | 276 | 282 | 276 | 280 | 5,200 |
2021/06/10 | 272 | 277 | 272 | 277 | 7,400 |
2021/06/09 | 270 | 271 | 269 | 271 | 2,000 |
2021/06/08 | 270 | 270 | 270 | 270 | 3,600 |
2021/06/07 | 269 | 270 | 269 | 270 | 1,800 |
2021/06/04 | 267 | 269 | 267 | 269 | 600 |
2021/06/03 | 268 | 269 | 266 | 267 | 1,100 |
2021/06/02 | 267 | 269 | 267 | 269 | 2,000 |
2021/06/01 | 267 | 269 | 266 | 269 | 2,700 |
2021/05/31 | 265 | 268 | 265 | 268 | 1,200 |
2021/05/28 | 268 | 268 | 263 | 264 | 4,400 |
2021/05/27 | 267 | 267 | 264 | 265 | 1,900 |
2021/05/26 | 265 | 266 | 265 | 266 | 200 |
2021/05/25 | 268 | 268 | 265 | 265 | 2,800 |
2021/05/24 | 267 | 267 | 266 | 266 | 1,000 |
2021/05/21 | 266 | 267 | 263 | 267 | 1,800 |
2021/05/20 | 262 | 266 | 262 | 266 | 1,600 |
2021/05/19 | 263 | 264 | 263 | 264 | 9,400 |
2021/05/18 | 265 | 267 | 265 | 267 | 1,800 |
2021/05/17 | 269 | 269 | 265 | 265 | 8,400 |
2021/05/14 | 272 | 272 | 268 | 269 | 5,500 |
2021/05/13 | 274 | 274 | 270 | 272 | 3,100 |
2021/05/12 | 275 | 277 | 272 | 272 | 2,800 |
2021/05/11 | 276 | 277 | 273 | 277 | 1,300 |
2021/05/10 | 274 | 276 | 274 | 276 | 1,100 |
2021/05/07 | 275 | 276 | 275 | 276 | 400 |
2021/05/06 | 279 | 279 | 274 | 275 | 5,400 |
2021/04/30 | 281 | 282 | 278 | 279 | 2,100 |
2021/04/28 | 282 | 282 | 279 | 279 | 2,400 |
2021/04/27 | 280 | 282 | 280 | 282 | 1,600 |
2021/04/26 | 280 | 282 | 280 | 280 | 1,200 |
2021/04/23 | 280 | 281 | 280 | 280 | 600 |
2021/04/22 | 282 | 282 | 280 | 280 | 1,700 |
2021/04/21 | 280 | 282 | 280 | 281 | 2,200 |
2021/04/20 | 280 | 281 | 280 | 281 | 800 |
2021/04/19 | 279 | 282 | 279 | 282 | 1,300 |
2021/04/16 | 281 | 281 | 277 | 280 | 5,700 |
2021/04/15 | 281 | 281 | 277 | 281 | 5,700 |
2021/04/14 | 282 | 283 | 278 | 281 | 7,200 |
2021/04/13 | 288 | 288 | 281 | 285 | 8,200 |
2021/04/12 | 288 | 289 | 284 | 288 | 15,500 |
2021/04/09 | 282 | 284 | 281 | 284 | 6,500 |
2021/04/08 | 280 | 281 | 279 | 281 | 700 |
2021/04/07 | 281 | 281 | 280 | 281 | 5,500 |
2021/04/06 | 280 | 281 | 279 | 281 | 3,500 |
2021/04/05 | 281 | 283 | 279 | 279 | 1,900 |
2021/04/02 | 283 | 283 | 280 | 280 | 700 |
2021/04/01 | 281 | 284 | 280 | 280 | 4,100 |
2021/03/31 | 283 | 283 | 281 | 281 | 3,800 |
2021/03/30 | 282 | 284 | 281 | 283 | 2,200 |
2021/03/29 | 286 | 286 | 280 | 282 | 5,600 |
2021/03/26 | 281 | 282 | 280 | 282 | 1,900 |
2021/03/25 | 284 | 284 | 280 | 280 | 1,100 |
2021/03/24 | 285 | 285 | 280 | 280 | 5,800 |
2021/03/23 | 284 | 286 | 284 | 285 | 2,500 |
2021/03/22 | 285 | 286 | 283 | 284 | 4,100 |
2021/03/19 | 285 | 286 | 282 | 283 | 1,400 |
2021/03/18 | 282 | 284 | 281 | 284 | 3,300 |
2021/03/17 | 286 | 286 | 280 | 283 | 5,600 |
2021/03/16 | 283 | 287 | 282 | 282 | 12,400 |
2021/03/15 | 281 | 282 | 280 | 280 | 4,800 |
2021/03/12 | 280 | 281 | 277 | 281 | 3,700 |
2021/03/11 | 273 | 280 | 273 | 280 | 5,000 |
2021/03/10 | 272 | 273 | 272 | 273 | 2,100 |
2021/03/09 | 272 | 273 | 270 | 272 | 3,200 |
2021/03/08 | 275 | 275 | 269 | 272 | 6,800 |
2021/03/05 | 272 | 276 | 269 | 273 | 5,000 |
2021/03/04 | 278 | 278 | 271 | 272 | 4,100 |
2021/03/03 | 275 | 278 | 275 | 277 | 2,100 |
2021/03/02 | 274 | 279 | 274 | 275 | 5,000 |
2021/03/01 | 272 | 274 | 271 | 274 | 4,500 |
2021/02/26 | 270 | 271 | 268 | 271 | 2,900 |
2021/02/25 | 270 | 271 | 269 | 270 | 1,800 |
2021/02/24 | 271 | 272 | 268 | 270 | 3,500 |
2021/02/22 | 269 | 272 | 269 | 269 | 6,900 |
2021/02/19 | 270 | 270 | 268 | 269 | 5,600 |
2021/02/18 | 277 | 280 | 270 | 270 | 10,900 |
2021/02/17 | 282 | 282 | 274 | 275 | 10,400 |
2021/02/16 | 284 | 284 | 281 | 281 | 2,700 |
2021/02/15 | 285 | 285 | 283 | 283 | 2,800 |
2021/02/12 | 284 | 287 | 283 | 286 | 4,600 |
2021/02/10 | 283 | 284 | 282 | 282 | 1,600 |
2021/02/09 | 280 | 283 | 278 | 283 | 3,200 |
2021/02/08 | 280 | 282 | 278 | 278 | 6,300 |
2021/02/05 | 280 | 280 | 277 | 280 | 4,600 |
2021/02/04 | 282 | 282 | 278 | 279 | 3,600 |
2021/02/03 | 279 | 279 | 275 | 275 | 2,400 |
2021/02/02 | 277 | 278 | 277 | 278 | 1,100 |
2021/02/01 | 278 | 278 | 275 | 278 | 700 |
2021/01/29 | 277 | 277 | 274 | 276 | 1,600 |
2021/01/28 | 274 | 277 | 274 | 277 | 1,600 |
2021/01/27 | 277 | 277 | 276 | 277 | 900 |
2021/01/26 | 278 | 279 | 277 | 277 | 1,600 |
2021/01/25 | 276 | 279 | 276 | 278 | 2,000 |
2021/01/22 | 275 | 276 | 273 | 275 | 1,700 |
2021/01/21 | 275 | 277 | 274 | 275 | 2,300 |
2021/01/20 | 279 | 279 | 273 | 274 | 4,000 |
2021/01/19 | 277 | 280 | 273 | 277 | 5,700 |
2021/01/18 | 277 | 279 | 276 | 277 | 2,800 |
2021/01/15 | 280 | 280 | 277 | 278 | 1,800 |
2021/01/14 | 291 | 291 | 277 | 279 | 14,400 |
2021/01/13 | 285 | 291 | 283 | 291 | 9,100 |
2021/01/12 | 285 | 286 | 281 | 285 | 4,300 |
2021/01/08 | 282 | 285 | 281 | 281 | 3,200 |
2021/01/07 | 284 | 285 | 281 | 282 | 6,200 |
2021/01/06 | 278 | 280 | 276 | 280 | 1,500 |
2021/01/05 | 270 | 278 | 269 | 277 | 7,700 |
2021/01/04 | 267 | 268 | 265 | 268 | 2,500 |