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 |
---|---|---|---|---|---|
2023/12/29 | 333 | 335 | 330 | 335 | 16,100 |
2023/12/28 | 330 | 334 | 330 | 332 | 6,500 |
2023/12/27 | 332 | 332 | 324 | 328 | 15,900 |
2023/12/26 | 334 | 334 | 328 | 328 | 11,100 |
2023/12/25 | 334 | 335 | 330 | 335 | 11,200 |
2023/12/22 | 334 | 335 | 324 | 333 | 46,300 |
2023/12/21 | 352 | 385 | 333 | 333 | 621,100 |
2023/12/20 | 331 | 333 | 329 | 330 | 5,500 |
2023/12/19 | 325 | 332 | 325 | 330 | 17,800 |
2023/12/18 | 326 | 328 | 323 | 324 | 6,500 |
2023/12/15 | 330 | 330 | 326 | 328 | 2,100 |
2023/12/14 | 326 | 333 | 324 | 328 | 9,900 |
2023/12/13 | 324 | 331 | 324 | 325 | 9,100 |
2023/12/12 | 328 | 329 | 323 | 323 | 18,100 |
2023/12/11 | 328 | 331 | 326 | 329 | 9,200 |
2023/12/08 | 330 | 332 | 326 | 330 | 12,100 |
2023/12/07 | 324 | 335 | 322 | 332 | 38,400 |
2023/12/06 | 321 | 328 | 320 | 323 | 47,500 |
2023/12/05 | 330 | 333 | 324 | 325 | 12,500 |
2023/12/04 | 338 | 339 | 326 | 326 | 41,500 |
2023/12/01 | 330 | 345 | 329 | 332 | 75,300 |
2023/11/30 | 360 | 368 | 345 | 345 | 107,200 |
2023/11/29 | 388 | 390 | 370 | 372 | 43,000 |
2023/11/28 | 380 | 390 | 376 | 389 | 18,900 |
2023/11/27 | 370 | 381 | 370 | 380 | 9,500 |
2023/11/24 | 367 | 375 | 367 | 374 | 24,500 |
2023/11/22 | 361 | 375 | 361 | 375 | 12,000 |
2023/11/21 | 373 | 373 | 360 | 365 | 11,900 |
2023/11/20 | 377 | 379 | 373 | 376 | 10,500 |
2023/11/17 | 357 | 373 | 355 | 373 | 14,000 |
2023/11/16 | 380 | 385 | 356 | 359 | 32,600 |
2023/11/15 | 384 | 385 | 380 | 380 | 16,500 |
2023/11/14 | 390 | 390 | 379 | 384 | 16,200 |
2023/11/13 | 373 | 390 | 373 | 377 | 49,900 |
2023/11/10 | 363 | 373 | 363 | 372 | 11,300 |
2023/11/09 | 364 | 366 | 357 | 364 | 14,800 |
2023/11/08 | 372 | 372 | 354 | 357 | 16,600 |
2023/11/07 | 353 | 383 | 351 | 368 | 64,900 |
2023/11/06 | 348 | 353 | 343 | 353 | 8,700 |
2023/11/02 | 345 | 351 | 345 | 348 | 5,300 |
2023/11/01 | 348 | 353 | 345 | 345 | 6,800 |
2023/10/31 | 342 | 357 | 342 | 348 | 18,300 |
2023/10/30 | 349 | 350 | 341 | 342 | 7,100 |
2023/10/27 | 342 | 359 | 340 | 352 | 28,400 |
2023/10/26 | 335 | 345 | 335 | 342 | 16,800 |
2023/10/25 | 335 | 346 | 334 | 335 | 21,000 |
2023/10/24 | 324 | 335 | 321 | 335 | 16,600 |
2023/10/23 | 338 | 338 | 330 | 330 | 6,900 |
2023/10/20 | 329 | 340 | 329 | 335 | 11,700 |
2023/10/19 | 331 | 348 | 322 | 332 | 57,900 |
2023/10/18 | 321 | 326 | 320 | 323 | 11,800 |
2023/10/17 | 333 | 334 | 318 | 326 | 27,100 |
2023/10/16 | 324 | 331 | 324 | 328 | 9,300 |
2023/10/13 | 319 | 336 | 316 | 323 | 41,600 |
2023/10/12 | 337 | 345 | 331 | 345 | 21,400 |
2023/10/11 | 332 | 337 | 331 | 335 | 8,800 |
2023/10/10 | 331 | 336 | 330 | 336 | 7,900 |
2023/10/06 | 333 | 333 | 330 | 332 | 1,300 |
2023/10/05 | 323 | 333 | 323 | 328 | 6,100 |
2023/10/04 | 320 | 333 | 315 | 327 | 40,300 |
2023/10/03 | 344 | 344 | 329 | 333 | 21,300 |
2023/10/02 | 337 | 346 | 336 | 344 | 16,200 |
2023/09/29 | 336 | 340 | 335 | 337 | 9,300 |
2023/09/28 | 336 | 338 | 332 | 337 | 6,300 |
2023/09/27 | 336 | 336 | 329 | 336 | 7,500 |
2023/09/26 | 337 | 337 | 332 | 336 | 5,100 |
2023/09/25 | 332 | 336 | 327 | 332 | 12,200 |
2023/09/22 | 329 | 332 | 327 | 330 | 14,100 |
2023/09/21 | 324 | 329 | 324 | 327 | 17,300 |
2023/09/20 | 339 | 339 | 324 | 325 | 42,800 |
2023/09/19 | 343 | 345 | 330 | 339 | 102,000 |
2023/09/15 | 368 | 370 | 342 | 345 | 176,200 |
2023/09/14 | 348 | 424 | 346 | 360 | 1,775,400 |
2023/09/13 | 344 | 347 | 342 | 344 | 11,800 |
2023/09/12 | 346 | 349 | 340 | 344 | 11,300 |
2023/09/11 | 342 | 348 | 342 | 346 | 13,700 |
2023/09/08 | 348 | 352 | 340 | 340 | 27,800 |
2023/09/07 | 358 | 359 | 346 | 348 | 63,400 |
2023/09/06 | 373 | 373 | 359 | 366 | 94,800 |
2023/09/05 | 345 | 375 | 345 | 365 | 133,900 |
2023/09/04 | 360 | 368 | 342 | 345 | 122,900 |
2023/09/01 | 343 | 345 | 337 | 338 | 22,100 |
2023/08/31 | 340 | 347 | 338 | 346 | 12,800 |
2023/08/30 | 342 | 345 | 336 | 340 | 19,500 |
2023/08/29 | 343 | 343 | 333 | 338 | 26,900 |
2023/08/28 | 348 | 356 | 333 | 343 | 77,800 |
2023/08/25 | 323 | 362 | 322 | 340 | 322,400 |
2023/08/24 | 327 | 327 | 323 | 325 | 5,500 |
2023/08/23 | 327 | 329 | 324 | 324 | 9,500 |
2023/08/22 | 325 | 335 | 324 | 327 | 39,100 |
2023/08/21 | 319 | 328 | 317 | 325 | 20,700 |
2023/08/18 | 309 | 319 | 309 | 319 | 31,700 |
2023/08/17 | 313 | 316 | 308 | 314 | 31,800 |
2023/08/16 | 314 | 316 | 312 | 314 | 25,300 |
2023/08/15 | 319 | 322 | 314 | 314 | 32,200 |
2023/08/14 | 313 | 320 | 312 | 316 | 31,100 |
2023/08/10 | 312 | 317 | 306 | 314 | 56,800 |
2023/08/09 | 321 | 321 | 311 | 318 | 29,500 |
2023/08/08 | 327 | 327 | 317 | 318 | 20,700 |
2023/08/07 | 338 | 342 | 317 | 327 | 88,400 |
2023/08/04 | 307 | 322 | 302 | 314 | 48,600 |
2023/08/03 | 310 | 310 | 302 | 304 | 40,000 |
2023/08/02 | 312 | 316 | 306 | 309 | 29,700 |
2023/08/01 | 317 | 321 | 310 | 312 | 93,400 |
2023/07/31 | 324 | 329 | 318 | 323 | 49,500 |
2023/07/28 | 337 | 338 | 319 | 324 | 145,300 |
2023/07/27 | 345 | 346 | 337 | 340 | 25,900 |
2023/07/26 | 348 | 351 | 341 | 344 | 52,200 |
2023/07/25 | 354 | 358 | 347 | 350 | 46,800 |
2023/07/24 | 349 | 372 | 349 | 352 | 130,700 |
2023/07/21 | 362 | 362 | 341 | 344 | 165,400 |
2023/07/20 | 353 | 380 | 352 | 362 | 318,300 |
2023/07/19 | 345 | 358 | 341 | 353 | 183,500 |
2023/07/18 | 365 | 373 | 341 | 350 | 370,700 |
2023/07/14 | 364 | 383 | 364 | 373 | 638,700 |
2023/07/13 | 407 | 444 | 397 | 444 | 1,050,900 |
2023/07/12 | 430 | 467 | 391 | 422 | 5,049,400 |
2023/07/11 | 339 | 409 | 335 | 409 | 1,646,400 |
2023/07/10 | 338 | 339 | 327 | 329 | 29,800 |
2023/07/07 | 324 | 346 | 323 | 331 | 116,400 |
2023/07/06 | 331 | 331 | 323 | 323 | 31,600 |
2023/07/05 | 334 | 340 | 331 | 332 | 35,200 |
2023/07/04 | 336 | 338 | 334 | 336 | 11,100 |
2023/07/03 | 341 | 341 | 336 | 337 | 12,900 |
2023/06/30 | 337 | 341 | 336 | 336 | 17,900 |
2023/06/29 | 328 | 336 | 327 | 333 | 22,100 |
2023/06/28 | 324 | 333 | 324 | 328 | 11,300 |
2023/06/27 | 329 | 329 | 322 | 325 | 28,700 |
2023/06/26 | 330 | 337 | 329 | 331 | 17,100 |
2023/06/23 | 345 | 345 | 325 | 329 | 79,000 |
2023/06/22 | 346 | 349 | 337 | 338 | 69,300 |
2023/06/21 | 331 | 347 | 331 | 347 | 63,000 |
2023/06/20 | 338 | 340 | 329 | 331 | 40,700 |
2023/06/19 | 333 | 340 | 328 | 337 | 62,600 |
2023/06/16 | 325 | 328 | 320 | 325 | 33,300 |
2023/06/15 | 323 | 327 | 320 | 327 | 43,000 |
2023/06/14 | 333 | 335 | 320 | 320 | 103,100 |
2023/06/13 | 343 | 344 | 331 | 331 | 48,100 |
2023/06/12 | 339 | 347 | 338 | 343 | 23,500 |
2023/06/09 | 338 | 343 | 335 | 337 | 38,200 |
2023/06/08 | 344 | 347 | 331 | 338 | 102,000 |
2023/06/07 | 349 | 355 | 341 | 341 | 106,400 |
2023/06/06 | 360 | 361 | 335 | 342 | 331,800 |
2023/06/05 | 353 | 372 | 351 | 372 | 91,400 |
2023/06/02 | 351 | 353 | 342 | 350 | 67,100 |
2023/06/01 | 355 | 358 | 349 | 349 | 73,800 |
2023/05/31 | 365 | 365 | 345 | 354 | 228,800 |
2023/05/30 | 355 | 380 | 353 | 365 | 251,700 |
2023/05/29 | 364 | 371 | 349 | 358 | 356,400 |
2023/05/26 | 381 | 393 | 363 | 371 | 260,600 |
2023/05/25 | 395 | 409 | 380 | 386 | 348,800 |
2023/05/24 | 434 | 488 | 397 | 400 | 1,771,100 |
2023/05/23 | 434 | 440 | 407 | 418 | 725,300 |
2023/05/22 | 472 | 499 | 431 | 448 | 768,100 |
2023/05/19 | 500 | 574 | 457 | 486 | 2,566,700 |
2023/05/18 | 414 | 510 | 390 | 510 | 3,024,200 |
2023/05/17 | 484 | 493 | 402 | 430 | 2,322,900 |
2023/05/16 | 420 | 468 | 406 | 468 | 3,391,900 |
2023/05/15 | 333 | 388 | 323 | 388 | 702,300 |
2023/05/12 | 343 | 368 | 305 | 308 | 545,900 |
2023/05/11 | 359 | 362 | 335 | 339 | 162,400 |
2023/05/10 | 311 | 359 | 310 | 359 | 316,000 |
2023/05/09 | 301 | 320 | 301 | 315 | 45,600 |
2023/05/08 | 302 | 306 | 298 | 301 | 30,500 |
2023/05/02 | 298 | 314 | 292 | 295 | 80,200 |
2023/05/01 | 332 | 347 | 302 | 304 | 143,400 |
2023/04/28 | 359 | 359 | 318 | 324 | 183,600 |
2023/04/27 | 341 | 359 | 335 | 350 | 241,700 |
2023/04/26 | 328 | 350 | 308 | 350 | 411,900 |
2023/04/25 | 321 | 348 | 302 | 317 | 366,000 |
2023/04/24 | 286 | 319 | 284 | 313 | 88,800 |
2023/04/21 | 278 | 317 | 278 | 298 | 196,500 |
2023/04/20 | 275 | 278 | 274 | 276 | 4,200 |
2023/04/19 | 282 | 282 | 276 | 276 | 5,100 |
2023/04/18 | 284 | 284 | 279 | 282 | 3,300 |
2023/04/17 | 282 | 284 | 277 | 284 | 6,000 |
2023/04/14 | 293 | 293 | 278 | 282 | 63,900 |
2023/04/13 | 282 | 302 | 279 | 294 | 58,000 |
2023/04/12 | 273 | 284 | 272 | 278 | 10,800 |
2023/04/11 | 267 | 273 | 267 | 273 | 4,200 |
2023/04/10 | 270 | 270 | 267 | 267 | 2,400 |
2023/04/07 | 269 | 271 | 268 | 269 | 3,500 |
2023/04/06 | 274 | 274 | 267 | 269 | 6,800 |
2023/04/05 | 270 | 272 | 270 | 270 | 5,200 |
2023/04/04 | 267 | 271 | 264 | 271 | 7,900 |
2023/04/03 | 268 | 273 | 268 | 271 | 7,700 |
2023/03/31 | 266 | 268 | 266 | 268 | 2,400 |
2023/03/30 | 264 | 267 | 264 | 267 | 2,700 |
2023/03/29 | 265 | 266 | 265 | 266 | 900 |
2023/03/28 | 265 | 265 | 263 | 265 | 2,800 |
2023/03/27 | 267 | 268 | 265 | 266 | 11,200 |
2023/03/24 | 271 | 273 | 268 | 273 | 2,800 |
2023/03/23 | 269 | 274 | 266 | 271 | 8,300 |
2023/03/22 | 268 | 268 | 262 | 268 | 5,600 |
2023/03/20 | 270 | 270 | 261 | 261 | 30,400 |
2023/03/17 | 274 | 276 | 274 | 275 | 700 |
2023/03/16 | 274 | 275 | 272 | 275 | 2,600 |
2023/03/15 | 278 | 278 | 274 | 274 | 1,200 |
2023/03/14 | 279 | 280 | 273 | 274 | 6,900 |
2023/03/13 | 275 | 279 | 275 | 279 | 900 |
2023/03/10 | 276 | 279 | 276 | 279 | 5,500 |
2023/03/09 | 274 | 281 | 274 | 281 | 7,700 |
2023/03/08 | 277 | 279 | 276 | 279 | 5,300 |
2023/03/07 | 275 | 279 | 275 | 279 | 1,900 |
2023/03/06 | 274 | 277 | 274 | 277 | 3,700 |
2023/03/03 | 275 | 277 | 274 | 277 | 2,400 |
2023/03/02 | 272 | 276 | 272 | 276 | 9,000 |
2023/03/01 | 274 | 275 | 274 | 274 | 3,600 |
2023/02/28 | 274 | 279 | 274 | 278 | 9,200 |
2023/02/27 | 276 | 278 | 276 | 278 | 2,000 |
2023/02/24 | 282 | 282 | 277 | 279 | 4,100 |
2023/02/22 | 280 | 281 | 279 | 279 | 800 |
2023/02/21 | 281 | 282 | 281 | 281 | 300 |
2023/02/20 | 279 | 281 | 279 | 281 | 1,100 |
2023/02/17 | 279 | 282 | 279 | 282 | 1,200 |
2023/02/16 | 278 | 282 | 278 | 282 | 2,300 |
2023/02/15 | 278 | 278 | 277 | 277 | 500 |
2023/02/14 | 279 | 279 | 278 | 278 | 300 |
2023/02/13 | 279 | 280 | 279 | 279 | 2,400 |
2023/02/10 | 278 | 279 | 278 | 279 | 1,900 |
2023/02/09 | 280 | 281 | 277 | 281 | 2,800 |
2023/02/08 | 281 | 281 | 278 | 279 | 900 |
2023/02/07 | 279 | 282 | 277 | 282 | 3,700 |
2023/02/06 | 278 | 279 | 276 | 277 | 2,100 |
2023/02/03 | 274 | 277 | 274 | 276 | 6,600 |
2023/02/02 | 277 | 279 | 274 | 278 | 10,300 |
2023/02/01 | 280 | 283 | 280 | 282 | 3,600 |
2023/01/31 | 281 | 282 | 278 | 278 | 1,100 |
2023/01/30 | 277 | 282 | 277 | 279 | 3,600 |
2023/01/27 | 282 | 282 | 277 | 277 | 3,800 |
2023/01/26 | 283 | 283 | 282 | 282 | 1,800 |
2023/01/25 | 282 | 285 | 282 | 285 | 1,900 |
2023/01/24 | 279 | 282 | 278 | 281 | 800 |
2023/01/23 | 278 | 282 | 278 | 280 | 800 |
2023/01/20 | 278 | 281 | 278 | 278 | 3,100 |
2023/01/19 | 281 | 281 | 279 | 279 | 1,100 |
2023/01/18 | 281 | 282 | 277 | 281 | 5,800 |
2023/01/17 | 282 | 284 | 277 | 284 | 9,200 |
2023/01/16 | 287 | 287 | 277 | 280 | 13,500 |
2023/01/13 | 288 | 290 | 283 | 287 | 29,500 |
2023/01/12 | 312 | 312 | 302 | 307 | 31,700 |
2023/01/11 | 303 | 307 | 300 | 307 | 9,700 |
2023/01/10 | 295 | 303 | 293 | 300 | 12,800 |
2023/01/06 | 288 | 295 | 287 | 295 | 6,400 |
2023/01/05 | 288 | 288 | 285 | 287 | 2,300 |
2023/01/04 | 284 | 284 | 280 | 284 | 3,800 |