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 |
---|---|---|---|---|---|
2022/12/30 | 283 | 284 | 279 | 284 | 2,700 |
2022/12/29 | 277 | 283 | 277 | 283 | 6,200 |
2022/12/28 | 277 | 278 | 274 | 277 | 7,700 |
2022/12/27 | 281 | 282 | 271 | 279 | 13,400 |
2022/12/26 | 284 | 284 | 280 | 281 | 5,300 |
2022/12/23 | 286 | 286 | 281 | 283 | 900 |
2022/12/22 | 286 | 290 | 283 | 283 | 2,800 |
2022/12/21 | 286 | 286 | 284 | 286 | 6,900 |
2022/12/20 | 294 | 294 | 284 | 287 | 7,500 |
2022/12/19 | 295 | 295 | 293 | 294 | 3,300 |
2022/12/16 | 290 | 294 | 290 | 294 | 4,900 |
2022/12/15 | 293 | 293 | 290 | 291 | 1,800 |
2022/12/14 | 293 | 294 | 289 | 294 | 2,100 |
2022/12/13 | 287 | 291 | 287 | 291 | 700 |
2022/12/12 | 286 | 295 | 286 | 294 | 8,000 |
2022/12/09 | 291 | 291 | 287 | 289 | 1,700 |
2022/12/08 | 290 | 291 | 288 | 290 | 2,600 |
2022/12/07 | 286 | 292 | 286 | 290 | 3,100 |
2022/12/06 | 292 | 292 | 288 | 292 | 4,500 |
2022/12/05 | 292 | 292 | 289 | 289 | 1,500 |
2022/12/02 | 290 | 292 | 290 | 292 | 5,400 |
2022/12/01 | 293 | 293 | 290 | 290 | 6,600 |
2022/11/30 | 294 | 295 | 294 | 295 | 500 |
2022/11/29 | 290 | 295 | 290 | 294 | 4,800 |
2022/11/28 | 295 | 295 | 279 | 294 | 15,400 |
2022/11/25 | 299 | 299 | 294 | 295 | 8,100 |
2022/11/24 | 293 | 298 | 293 | 298 | 5,800 |
2022/11/22 | 297 | 297 | 293 | 293 | 3,000 |
2022/11/21 | 296 | 296 | 295 | 295 | 400 |
2022/11/18 | 297 | 297 | 295 | 296 | 4,400 |
2022/11/17 | 295 | 296 | 295 | 295 | 1,900 |
2022/11/16 | 296 | 296 | 295 | 296 | 1,400 |
2022/11/15 | 296 | 299 | 294 | 299 | 3,200 |
2022/11/14 | 293 | 296 | 293 | 294 | 3,400 |
2022/11/11 | 298 | 298 | 296 | 296 | 5,600 |
2022/11/10 | 294 | 294 | 292 | 293 | 4,700 |
2022/11/09 | 297 | 297 | 291 | 295 | 4,600 |
2022/11/08 | 297 | 298 | 296 | 296 | 4,000 |
2022/11/07 | 302 | 302 | 297 | 299 | 12,600 |
2022/11/04 | 299 | 299 | 290 | 299 | 13,900 |
2022/11/02 | 296 | 297 | 295 | 296 | 2,400 |
2022/11/01 | 300 | 300 | 297 | 297 | 4,300 |
2022/10/31 | 298 | 298 | 294 | 298 | 6,000 |
2022/10/28 | 300 | 300 | 293 | 294 | 19,200 |
2022/10/27 | 305 | 305 | 299 | 300 | 8,500 |
2022/10/26 | 306 | 306 | 300 | 305 | 11,800 |
2022/10/25 | 304 | 312 | 300 | 306 | 12,000 |
2022/10/24 | 306 | 306 | 301 | 301 | 4,800 |
2022/10/21 | 302 | 305 | 302 | 305 | 8,500 |
2022/10/20 | 303 | 306 | 303 | 303 | 1,500 |
2022/10/19 | 304 | 305 | 303 | 304 | 2,100 |
2022/10/18 | 304 | 307 | 303 | 304 | 1,700 |
2022/10/17 | 303 | 306 | 302 | 305 | 2,500 |
2022/10/14 | 315 | 317 | 300 | 303 | 23,800 |
2022/10/13 | 309 | 310 | 304 | 307 | 9,300 |
2022/10/12 | 309 | 309 | 304 | 308 | 8,200 |
2022/10/11 | 306 | 306 | 303 | 303 | 2,900 |
2022/10/07 | 306 | 306 | 303 | 303 | 2,700 |
2022/10/06 | 308 | 309 | 307 | 307 | 7,200 |
2022/10/05 | 306 | 308 | 306 | 306 | 1,900 |
2022/10/04 | 308 | 308 | 305 | 306 | 6,300 |
2022/10/03 | 301 | 302 | 300 | 300 | 5,500 |
2022/09/30 | 301 | 301 | 299 | 301 | 4,700 |
2022/09/29 | 300 | 302 | 300 | 301 | 2,800 |
2022/09/28 | 303 | 303 | 299 | 299 | 10,800 |
2022/09/27 | 305 | 305 | 300 | 304 | 4,600 |
2022/09/26 | 303 | 305 | 300 | 305 | 12,600 |
2022/09/22 | 305 | 307 | 303 | 307 | 8,600 |
2022/09/21 | 307 | 310 | 304 | 305 | 6,200 |
2022/09/20 | 305 | 312 | 303 | 310 | 9,400 |
2022/09/16 | 306 | 307 | 304 | 304 | 7,800 |
2022/09/15 | 308 | 311 | 307 | 310 | 6,500 |
2022/09/14 | 303 | 310 | 303 | 308 | 10,900 |
2022/09/13 | 308 | 310 | 304 | 308 | 9,500 |
2022/09/12 | 307 | 315 | 303 | 311 | 17,700 |
2022/09/09 | 301 | 306 | 299 | 300 | 5,500 |
2022/09/08 | 300 | 301 | 297 | 301 | 5,800 |
2022/09/07 | 304 | 304 | 300 | 300 | 21,200 |
2022/09/06 | 307 | 308 | 303 | 303 | 4,900 |
2022/09/05 | 303 | 310 | 300 | 308 | 4,200 |
2022/09/02 | 305 | 308 | 300 | 303 | 17,300 |
2022/09/01 | 311 | 313 | 301 | 305 | 24,100 |
2022/08/31 | 301 | 343 | 300 | 315 | 181,000 |
2022/08/30 | 298 | 302 | 298 | 299 | 3,100 |
2022/08/29 | 295 | 304 | 293 | 299 | 18,700 |
2022/08/26 | 297 | 300 | 297 | 299 | 4,400 |
2022/08/25 | 302 | 302 | 297 | 297 | 5,400 |
2022/08/24 | 296 | 305 | 296 | 300 | 15,500 |
2022/08/23 | 293 | 299 | 293 | 296 | 9,500 |
2022/08/22 | 295 | 300 | 295 | 297 | 8,200 |
2022/08/19 | 295 | 300 | 290 | 299 | 21,300 |
2022/08/18 | 298 | 301 | 298 | 299 | 3,300 |
2022/08/17 | 298 | 304 | 298 | 301 | 10,300 |
2022/08/16 | 301 | 301 | 298 | 299 | 8,100 |
2022/08/15 | 304 | 305 | 299 | 302 | 17,400 |
2022/08/12 | 302 | 304 | 301 | 303 | 6,300 |
2022/08/10 | 297 | 302 | 297 | 302 | 9,800 |
2022/08/09 | 301 | 303 | 294 | 300 | 55,000 |
2022/08/08 | 300 | 305 | 297 | 301 | 19,100 |
2022/08/05 | 310 | 310 | 300 | 303 | 58,600 |
2022/08/04 | 319 | 319 | 305 | 310 | 51,100 |
2022/08/03 | 307 | 327 | 302 | 318 | 102,900 |
2022/08/02 | 309 | 353 | 305 | 308 | 862,000 |
2022/08/01 | 302 | 307 | 291 | 305 | 49,800 |
2022/07/29 | 299 | 337 | 297 | 299 | 294,800 |
2022/07/28 | 280 | 299 | 280 | 298 | 108,100 |
2022/07/27 | 276 | 285 | 276 | 277 | 23,100 |
2022/07/26 | 273 | 278 | 272 | 276 | 15,200 |
2022/07/25 | 271 | 285 | 270 | 277 | 25,700 |
2022/07/22 | 272 | 272 | 263 | 271 | 30,900 |
2022/07/21 | 267 | 271 | 266 | 270 | 28,600 |
2022/07/20 | 272 | 272 | 265 | 265 | 9,400 |
2022/07/19 | 268 | 272 | 263 | 267 | 37,500 |
2022/07/15 | 269 | 272 | 261 | 263 | 62,900 |
2022/07/14 | 274 | 275 | 261 | 267 | 271,900 |
2022/07/13 | 266 | 320 | 266 | 298 | 1,581,700 |
2022/07/12 | 261 | 270 | 258 | 258 | 14,700 |
2022/07/11 | 267 | 267 | 261 | 263 | 4,500 |
2022/07/08 | 269 | 269 | 265 | 267 | 2,900 |
2022/07/07 | 265 | 268 | 264 | 268 | 4,000 |
2022/07/06 | 264 | 268 | 261 | 263 | 9,500 |
2022/07/05 | 260 | 263 | 260 | 263 | 1,500 |
2022/07/04 | 258 | 263 | 258 | 262 | 2,900 |
2022/07/01 | 258 | 259 | 258 | 258 | 1,000 |
2022/06/30 | 257 | 259 | 256 | 259 | 28,100 |
2022/06/29 | 257 | 266 | 255 | 257 | 8,500 |
2022/06/28 | 264 | 264 | 256 | 257 | 3,500 |
2022/06/27 | 258 | 261 | 256 | 261 | 4,000 |
2022/06/24 | 259 | 260 | 256 | 258 | 2,900 |
2022/06/23 | 258 | 258 | 256 | 258 | 16,300 |
2022/06/22 | 262 | 262 | 258 | 259 | 1,300 |
2022/06/21 | 254 | 265 | 254 | 262 | 14,900 |
2022/06/20 | 260 | 260 | 254 | 254 | 78,500 |
2022/06/17 | 258 | 279 | 258 | 260 | 29,000 |
2022/06/16 | 257 | 263 | 256 | 259 | 7,800 |
2022/06/15 | 258 | 265 | 255 | 259 | 17,500 |
2022/06/14 | 256 | 258 | 254 | 258 | 7,800 |
2022/06/13 | 260 | 260 | 256 | 260 | 3,900 |
2022/06/10 | 262 | 263 | 259 | 259 | 9,800 |
2022/06/09 | 262 | 265 | 261 | 262 | 8,200 |
2022/06/08 | 265 | 267 | 262 | 265 | 12,500 |
2022/06/07 | 268 | 275 | 265 | 265 | 31,700 |
2022/06/06 | 262 | 265 | 261 | 265 | 6,800 |
2022/06/03 | 260 | 263 | 259 | 262 | 17,800 |
2022/06/02 | 259 | 259 | 257 | 257 | 2,000 |
2022/06/01 | 259 | 261 | 257 | 261 | 10,000 |
2022/05/31 | 259 | 262 | 257 | 259 | 16,000 |
2022/05/30 | 260 | 260 | 258 | 260 | 4,100 |
2022/05/27 | 260 | 263 | 246 | 257 | 43,400 |
2022/05/26 | 258 | 262 | 257 | 260 | 6,700 |
2022/05/25 | 263 | 263 | 256 | 260 | 7,000 |
2022/05/24 | 265 | 266 | 260 | 262 | 18,700 |
2022/05/23 | 270 | 270 | 260 | 265 | 16,700 |
2022/05/20 | 262 | 266 | 262 | 264 | 12,200 |
2022/05/19 | 261 | 268 | 260 | 263 | 25,400 |
2022/05/18 | 259 | 280 | 256 | 265 | 91,900 |
2022/05/17 | 258 | 260 | 255 | 258 | 7,400 |
2022/05/16 | 254 | 260 | 252 | 258 | 12,500 |
2022/05/13 | 254 | 258 | 253 | 256 | 10,700 |
2022/05/12 | 252 | 256 | 252 | 252 | 6,100 |
2022/05/11 | 253 | 256 | 252 | 254 | 5,900 |
2022/05/10 | 252 | 255 | 252 | 253 | 6,600 |
2022/05/09 | 253 | 255 | 252 | 252 | 6,700 |
2022/05/06 | 251 | 258 | 251 | 253 | 14,500 |
2022/05/02 | 251 | 260 | 251 | 252 | 15,000 |
2022/04/28 | 253 | 256 | 250 | 252 | 16,500 |
2022/04/27 | 254 | 258 | 250 | 252 | 27,800 |
2022/04/26 | 257 | 263 | 256 | 256 | 22,500 |
2022/04/25 | 260 | 261 | 258 | 259 | 22,500 |
2022/04/22 | 280 | 282 | 263 | 263 | 72,400 |
2022/04/21 | 282 | 294 | 273 | 286 | 271,700 |
2022/04/20 | 253 | 321 | 253 | 297 | 1,560,900 |
2022/04/19 | 260 | 260 | 249 | 249 | 16,400 |
2022/04/18 | 264 | 264 | 252 | 259 | 10,500 |
2022/04/15 | 259 | 263 | 256 | 262 | 5,900 |
2022/04/14 | 256 | 263 | 254 | 259 | 17,600 |
2022/04/13 | 262 | 265 | 260 | 260 | 15,500 |
2022/04/12 | 261 | 262 | 258 | 262 | 2,300 |
2022/04/11 | 268 | 268 | 255 | 260 | 8,000 |
2022/04/08 | 257 | 261 | 257 | 261 | 2,500 |
2022/04/07 | 259 | 261 | 250 | 258 | 7,400 |
2022/04/06 | 268 | 268 | 258 | 261 | 6,600 |
2022/04/05 | 263 | 266 | 261 | 264 | 7,200 |
2022/04/04 | 258 | 267 | 257 | 259 | 4,800 |
2022/04/01 | 255 | 257 | 254 | 256 | 1,400 |
2022/03/31 | 263 | 265 | 254 | 259 | 4,400 |
2022/03/30 | 260 | 262 | 254 | 257 | 6,500 |
2022/03/29 | 276 | 287 | 261 | 261 | 77,100 |
2022/03/28 | 258 | 263 | 255 | 260 | 5,000 |
2022/03/25 | 255 | 260 | 253 | 258 | 11,600 |
2022/03/24 | 251 | 255 | 251 | 253 | 4,500 |
2022/03/23 | 249 | 256 | 247 | 254 | 15,200 |
2022/03/22 | 257 | 257 | 250 | 250 | 3,200 |
2022/03/18 | 254 | 262 | 254 | 255 | 8,200 |
2022/03/17 | 255 | 260 | 253 | 254 | 8,600 |
2022/03/16 | 249 | 258 | 249 | 254 | 11,200 |
2022/03/15 | 242 | 249 | 242 | 248 | 5,600 |
2022/03/14 | 246 | 250 | 243 | 246 | 3,400 |
2022/03/11 | 248 | 250 | 245 | 246 | 3,900 |
2022/03/10 | 252 | 259 | 248 | 248 | 7,000 |
2022/03/09 | 250 | 270 | 246 | 250 | 94,300 |
2022/03/08 | 241 | 286 | 241 | 250 | 118,700 |
2022/03/07 | 243 | 243 | 240 | 242 | 6,000 |
2022/03/04 | 247 | 247 | 243 | 244 | 3,800 |
2022/03/03 | 247 | 254 | 240 | 248 | 17,600 |
2022/03/02 | 251 | 251 | 246 | 247 | 4,600 |
2022/03/01 | 253 | 253 | 243 | 250 | 11,300 |
2022/02/28 | 245 | 253 | 244 | 253 | 14,000 |
2022/02/25 | 236 | 247 | 236 | 247 | 5,000 |
2022/02/24 | 245 | 245 | 236 | 241 | 9,200 |
2022/02/22 | 250 | 255 | 244 | 244 | 16,300 |
2022/02/21 | 258 | 258 | 248 | 253 | 4,300 |
2022/02/18 | 240 | 261 | 237 | 261 | 33,800 |
2022/02/17 | 253 | 257 | 246 | 247 | 17,800 |
2022/02/16 | 256 | 256 | 250 | 253 | 9,800 |
2022/02/15 | 250 | 257 | 250 | 252 | 7,800 |
2022/02/14 | 255 | 256 | 247 | 250 | 15,800 |
2022/02/10 | 250 | 257 | 247 | 257 | 14,200 |
2022/02/09 | 276 | 276 | 241 | 251 | 87,700 |
2022/02/08 | 282 | 303 | 263 | 263 | 160,100 |
2022/02/07 | 272 | 310 | 271 | 290 | 599,200 |
2022/02/04 | 237 | 292 | 237 | 264 | 446,000 |
2022/02/03 | 236 | 241 | 234 | 240 | 17,400 |
2022/02/02 | 235 | 242 | 235 | 239 | 7,400 |
2022/02/01 | 229 | 240 | 229 | 234 | 20,600 |
2022/01/31 | 240 | 240 | 226 | 236 | 20,000 |
2022/01/28 | 226 | 238 | 225 | 237 | 9,300 |
2022/01/27 | 242 | 242 | 231 | 231 | 12,800 |
2022/01/26 | 240 | 244 | 240 | 244 | 5,300 |
2022/01/25 | 246 | 248 | 240 | 240 | 5,400 |
2022/01/24 | 238 | 246 | 237 | 246 | 9,100 |
2022/01/21 | 248 | 255 | 242 | 246 | 19,400 |
2022/01/20 | 241 | 255 | 241 | 253 | 33,900 |
2022/01/19 | 259 | 259 | 249 | 249 | 28,200 |
2022/01/18 | 261 | 261 | 257 | 258 | 9,000 |
2022/01/17 | 254 | 261 | 254 | 260 | 8,800 |
2022/01/14 | 262 | 271 | 252 | 252 | 64,500 |
2022/01/13 | 271 | 281 | 270 | 270 | 24,900 |
2022/01/12 | 273 | 276 | 269 | 269 | 20,800 |
2022/01/11 | 272 | 273 | 267 | 273 | 13,300 |
2022/01/07 | 269 | 273 | 266 | 272 | 12,000 |
2022/01/06 | 272 | 277 | 262 | 267 | 35,900 |
2022/01/05 | 279 | 280 | 272 | 276 | 14,100 |
2022/01/04 | 269 | 280 | 269 | 273 | 10,100 |