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 |
|---|---|---|---|---|---|
| 2024/12/30 | 267 | 267 | 264 | 265 | 1,200 |
| 2024/12/27 | 260 | 267 | 259 | 267 | 4,800 |
| 2024/12/26 | 263 | 263 | 260 | 260 | 3,600 |
| 2024/12/25 | 260 | 270 | 255 | 258 | 12,100 |
| 2024/12/24 | 258 | 262 | 256 | 258 | 8,200 |
| 2024/12/23 | 259 | 272 | 258 | 258 | 4,700 |
| 2024/12/20 | 262 | 263 | 260 | 260 | 3,300 |
| 2024/12/19 | 264 | 268 | 262 | 263 | 7,800 |
| 2024/12/18 | 267 | 270 | 266 | 266 | 7,700 |
| 2024/12/17 | 277 | 278 | 273 | 273 | 6,300 |
| 2024/12/16 | 280 | 280 | 277 | 277 | 7,700 |
| 2024/12/13 | 279 | 279 | 277 | 277 | 2,800 |
| 2024/12/12 | 280 | 280 | 278 | 278 | 2,100 |
| 2024/12/11 | 277 | 280 | 276 | 277 | 6,200 |
| 2024/12/10 | 277 | 280 | 277 | 278 | 6,400 |
| 2024/12/09 | 274 | 280 | 274 | 276 | 10,600 |
| 2024/12/06 | 275 | 275 | 274 | 274 | 1,300 |
| 2024/12/05 | 277 | 277 | 272 | 276 | 6,100 |
| 2024/12/04 | 277 | 277 | 276 | 277 | 6,300 |
| 2024/12/03 | 279 | 279 | 277 | 278 | 4,500 |
| 2024/12/02 | 279 | 279 | 277 | 278 | 14,400 |
| 2024/11/29 | 275 | 281 | 275 | 280 | 6,400 |
| 2024/11/28 | 274 | 276 | 274 | 275 | 3,700 |
| 2024/11/27 | 274 | 275 | 273 | 275 | 3,400 |
| 2024/11/26 | 275 | 277 | 275 | 275 | 5,300 |
| 2024/11/25 | 278 | 278 | 274 | 276 | 11,500 |
| 2024/11/22 | 279 | 279 | 273 | 275 | 8,900 |
| 2024/11/21 | 273 | 279 | 272 | 279 | 11,100 |
| 2024/11/20 | 271 | 277 | 268 | 276 | 18,200 |
| 2024/11/19 | 290 | 292 | 275 | 275 | 65,400 |
| 2024/11/18 | 311 | 320 | 290 | 290 | 363,700 |
| 2024/11/15 | 257 | 257 | 253 | 255 | 2,800 |
| 2024/11/14 | 258 | 261 | 255 | 257 | 4,000 |
| 2024/11/13 | 257 | 260 | 257 | 260 | 2,800 |
| 2024/11/12 | 259 | 259 | 255 | 259 | 2,500 |
| 2024/11/11 | 254 | 265 | 253 | 259 | 4,500 |
| 2024/11/08 | 255 | 258 | 254 | 254 | 6,500 |
| 2024/11/07 | 258 | 263 | 255 | 255 | 3,100 |
| 2024/11/06 | 261 | 265 | 258 | 258 | 5,400 |
| 2024/11/05 | 258 | 266 | 257 | 261 | 17,600 |
| 2024/11/01 | 252 | 260 | 252 | 258 | 1,800 |
| 2024/10/31 | 253 | 259 | 250 | 256 | 8,100 |
| 2024/10/30 | 255 | 260 | 252 | 255 | 4,000 |
| 2024/10/29 | 249 | 255 | 247 | 255 | 8,300 |
| 2024/10/28 | 246 | 251 | 246 | 251 | 2,700 |
| 2024/10/25 | 250 | 253 | 246 | 251 | 9,800 |
| 2024/10/24 | 258 | 258 | 248 | 252 | 13,800 |
| 2024/10/23 | 260 | 260 | 250 | 253 | 32,500 |
| 2024/10/22 | 260 | 260 | 257 | 259 | 9,800 |
| 2024/10/21 | 268 | 269 | 259 | 261 | 11,500 |
| 2024/10/18 | 254 | 270 | 254 | 264 | 33,100 |
| 2024/10/17 | 255 | 257 | 253 | 257 | 8,300 |
| 2024/10/16 | 260 | 264 | 253 | 255 | 46,100 |
| 2024/10/15 | 260 | 265 | 260 | 262 | 27,700 |
| 2024/10/11 | 269 | 278 | 261 | 261 | 79,200 |
| 2024/10/10 | 286 | 310 | 268 | 268 | 422,900 |
| 2024/10/09 | 294 | 297 | 281 | 283 | 205,700 |
| 2024/10/08 | 330 | 349 | 306 | 310 | 608,700 |
| 2024/10/07 | 385 | 398 | 321 | 349 | 1,859,700 |
| 2024/10/04 | 265 | 345 | 265 | 345 | 177,500 |
| 2024/10/03 | 263 | 265 | 263 | 265 | 1,300 |
| 2024/10/02 | 265 | 265 | 264 | 265 | 1,500 |
| 2024/10/01 | 265 | 265 | 263 | 263 | 700 |
| 2024/09/30 | 260 | 265 | 259 | 264 | 600 |
| 2024/09/27 | 262 | 264 | 260 | 260 | 500 |
| 2024/09/26 | 263 | 267 | 262 | 264 | 700 |
| 2024/09/25 | 260 | 263 | 259 | 263 | 3,100 |
| 2024/09/24 | 257 | 262 | 257 | 259 | 7,800 |
| 2024/09/20 | 261 | 261 | 258 | 259 | 3,500 |
| 2024/09/19 | 262 | 264 | 260 | 261 | 1,900 |
| 2024/09/18 | 264 | 264 | 264 | 264 | 200 |
| 2024/09/17 | 262 | 265 | 258 | 263 | 4,500 |
| 2024/09/13 | 263 | 263 | 260 | 263 | 1,000 |
| 2024/09/12 | 260 | 261 | 260 | 260 | 300 |
| 2024/09/11 | 259 | 264 | 258 | 258 | 4,600 |
| 2024/09/10 | 259 | 264 | 258 | 259 | 3,500 |
| 2024/09/09 | 254 | 265 | 253 | 257 | 11,600 |
| 2024/09/06 | 275 | 277 | 271 | 273 | 2,300 |
| 2024/09/05 | 272 | 277 | 272 | 277 | 2,600 |
| 2024/09/04 | 278 | 278 | 272 | 272 | 1,800 |
| 2024/09/03 | 280 | 286 | 279 | 280 | 3,200 |
| 2024/09/02 | 275 | 278 | 271 | 272 | 2,300 |
| 2024/08/30 | 273 | 276 | 271 | 275 | 4,000 |
| 2024/08/29 | 270 | 274 | 270 | 274 | 2,000 |
| 2024/08/28 | 270 | 273 | 270 | 271 | 4,100 |
| 2024/08/27 | 271 | 271 | 270 | 270 | 1,600 |
| 2024/08/26 | 273 | 273 | 271 | 271 | 800 |
| 2024/08/23 | 274 | 274 | 273 | 273 | 400 |
| 2024/08/22 | 272 | 272 | 272 | 272 | 2,600 |
| 2024/08/21 | 274 | 276 | 271 | 271 | 3,400 |
| 2024/08/20 | 273 | 276 | 273 | 276 | 800 |
| 2024/08/19 | 276 | 276 | 272 | 272 | 2,000 |
| 2024/08/16 | 277 | 279 | 275 | 276 | 2,000 |
| 2024/08/15 | 279 | 281 | 275 | 275 | 1,200 |
| 2024/08/14 | 280 | 284 | 276 | 276 | 1,000 |
| 2024/08/13 | 280 | 282 | 275 | 282 | 1,100 |
| 2024/08/09 | 278 | 281 | 272 | 274 | 2,600 |
| 2024/08/08 | 285 | 285 | 274 | 280 | 2,700 |
| 2024/08/07 | 286 | 289 | 264 | 282 | 14,600 |
| 2024/08/06 | 220 | 268 | 220 | 250 | 349,600 |
| 2024/08/05 | 276 | 276 | 216 | 216 | 28,900 |
| 2024/08/02 | 286 | 289 | 281 | 281 | 8,700 |
| 2024/08/01 | 284 | 290 | 284 | 286 | 3,500 |
| 2024/07/31 | 292 | 293 | 289 | 289 | 1,100 |
| 2024/07/30 | 284 | 291 | 284 | 291 | 5,500 |
| 2024/07/29 | 289 | 292 | 287 | 288 | 1,600 |
| 2024/07/26 | 289 | 289 | 286 | 287 | 700 |
| 2024/07/25 | 292 | 292 | 285 | 288 | 5,600 |
| 2024/07/24 | 289 | 289 | 287 | 288 | 2,900 |
| 2024/07/23 | 288 | 289 | 287 | 288 | 1,300 |
| 2024/07/22 | 288 | 289 | 288 | 288 | 1,700 |
| 2024/07/19 | 288 | 292 | 288 | 289 | 1,700 |
| 2024/07/18 | 291 | 293 | 288 | 290 | 2,700 |
| 2024/07/17 | 290 | 295 | 290 | 291 | 3,100 |
| 2024/07/16 | 299 | 300 | 290 | 293 | 19,200 |
| 2024/07/12 | 286 | 294 | 285 | 292 | 15,600 |
| 2024/07/11 | 288 | 290 | 287 | 287 | 3,600 |
| 2024/07/10 | 291 | 291 | 288 | 289 | 2,200 |
| 2024/07/09 | 289 | 290 | 287 | 288 | 3,300 |
| 2024/07/08 | 290 | 291 | 289 | 291 | 1,600 |
| 2024/07/05 | 287 | 292 | 287 | 290 | 6,300 |
| 2024/07/04 | 288 | 291 | 283 | 289 | 14,200 |
| 2024/07/03 | 292 | 292 | 284 | 287 | 7,200 |
| 2024/07/02 | 297 | 297 | 291 | 293 | 2,800 |
| 2024/07/01 | 299 | 300 | 295 | 298 | 2,800 |
| 2024/06/28 | 291 | 297 | 291 | 294 | 13,600 |
| 2024/06/27 | 290 | 291 | 290 | 291 | 800 |
| 2024/06/26 | 291 | 292 | 289 | 289 | 2,000 |
| 2024/06/25 | 286 | 293 | 286 | 290 | 6,600 |
| 2024/06/24 | 283 | 294 | 283 | 288 | 7,800 |
| 2024/06/21 | 282 | 287 | 282 | 282 | 6,400 |
| 2024/06/20 | 285 | 287 | 285 | 286 | 3,400 |
| 2024/06/19 | 288 | 289 | 285 | 287 | 6,800 |
| 2024/06/18 | 289 | 290 | 288 | 288 | 1,100 |
| 2024/06/17 | 290 | 290 | 285 | 288 | 3,400 |
| 2024/06/14 | 290 | 292 | 286 | 290 | 4,200 |
| 2024/06/13 | 289 | 291 | 287 | 290 | 900 |
| 2024/06/12 | 289 | 289 | 288 | 289 | 2,700 |
| 2024/06/11 | 289 | 294 | 289 | 291 | 5,300 |
| 2024/06/10 | 294 | 306 | 294 | 294 | 5,500 |
| 2024/06/07 | 295 | 295 | 287 | 294 | 2,100 |
| 2024/06/06 | 293 | 294 | 291 | 294 | 1,000 |
| 2024/06/05 | 295 | 295 | 288 | 293 | 5,200 |
| 2024/06/04 | 290 | 291 | 288 | 291 | 4,100 |
| 2024/06/03 | 289 | 293 | 289 | 292 | 2,800 |
| 2024/05/31 | 283 | 287 | 283 | 287 | 2,300 |
| 2024/05/30 | 286 | 289 | 282 | 283 | 5,500 |
| 2024/05/29 | 290 | 294 | 286 | 286 | 5,300 |
| 2024/05/28 | 296 | 296 | 292 | 294 | 3,000 |
| 2024/05/27 | 300 | 300 | 292 | 292 | 6,500 |
| 2024/05/24 | 309 | 309 | 282 | 299 | 69,200 |
| 2024/05/23 | 308 | 309 | 306 | 309 | 1,000 |
| 2024/05/22 | 311 | 312 | 305 | 305 | 2,100 |
| 2024/05/21 | 310 | 311 | 310 | 311 | 700 |
| 2024/05/20 | 312 | 312 | 309 | 310 | 1,600 |
| 2024/05/17 | 310 | 312 | 310 | 312 | 1,400 |
| 2024/05/16 | 305 | 310 | 305 | 307 | 3,800 |
| 2024/05/15 | 309 | 309 | 304 | 305 | 4,500 |
| 2024/05/14 | 306 | 310 | 306 | 309 | 1,200 |
| 2024/05/13 | 308 | 313 | 304 | 308 | 4,200 |
| 2024/05/10 | 304 | 308 | 303 | 308 | 9,900 |
| 2024/05/09 | 302 | 305 | 302 | 303 | 2,200 |
| 2024/05/08 | 303 | 306 | 302 | 302 | 4,900 |
| 2024/05/07 | 306 | 306 | 304 | 306 | 3,100 |
| 2024/05/02 | 302 | 306 | 302 | 303 | 2,000 |
| 2024/05/01 | 313 | 315 | 303 | 303 | 17,300 |
| 2024/04/30 | 307 | 325 | 307 | 314 | 10,200 |
| 2024/04/26 | 307 | 309 | 306 | 306 | 2,100 |
| 2024/04/25 | 314 | 314 | 307 | 307 | 5,000 |
| 2024/04/24 | 309 | 313 | 308 | 313 | 5,300 |
| 2024/04/23 | 313 | 313 | 307 | 309 | 4,900 |
| 2024/04/22 | 313 | 313 | 310 | 311 | 2,100 |
| 2024/04/19 | 310 | 313 | 308 | 313 | 7,200 |
| 2024/04/18 | 311 | 314 | 311 | 314 | 1,100 |
| 2024/04/17 | 314 | 315 | 311 | 311 | 2,800 |
| 2024/04/16 | 318 | 321 | 313 | 313 | 6,800 |
| 2024/04/15 | 320 | 321 | 314 | 318 | 6,500 |
| 2024/04/12 | 316 | 324 | 315 | 324 | 16,400 |
| 2024/04/11 | 315 | 317 | 312 | 313 | 7,700 |
| 2024/04/10 | 314 | 317 | 314 | 315 | 700 |
| 2024/04/09 | 315 | 317 | 314 | 314 | 1,400 |
| 2024/04/08 | 316 | 317 | 315 | 317 | 2,100 |
| 2024/04/05 | 310 | 315 | 310 | 312 | 3,300 |
| 2024/04/04 | 314 | 315 | 312 | 312 | 4,100 |
| 2024/04/03 | 314 | 318 | 314 | 315 | 5,900 |
| 2024/04/02 | 319 | 319 | 314 | 317 | 3,600 |
| 2024/04/01 | 316 | 320 | 316 | 319 | 6,100 |
| 2024/03/29 | 317 | 319 | 317 | 318 | 1,600 |
| 2024/03/28 | 316 | 319 | 316 | 317 | 2,000 |
| 2024/03/27 | 319 | 319 | 317 | 319 | 3,600 |
| 2024/03/26 | 318 | 319 | 314 | 319 | 2,900 |
| 2024/03/25 | 317 | 318 | 315 | 318 | 2,700 |
| 2024/03/22 | 314 | 315 | 312 | 315 | 4,400 |
| 2024/03/21 | 313 | 315 | 313 | 314 | 1,900 |
| 2024/03/19 | 310 | 314 | 310 | 312 | 4,500 |
| 2024/03/18 | 312 | 316 | 311 | 313 | 6,500 |
| 2024/03/15 | 312 | 312 | 310 | 312 | 2,600 |
| 2024/03/14 | 310 | 314 | 310 | 312 | 5,100 |
| 2024/03/13 | 310 | 314 | 310 | 311 | 9,900 |
| 2024/03/12 | 314 | 316 | 312 | 313 | 4,500 |
| 2024/03/11 | 316 | 318 | 314 | 317 | 6,100 |
| 2024/03/08 | 319 | 319 | 317 | 319 | 2,600 |
| 2024/03/07 | 320 | 323 | 316 | 317 | 6,600 |
| 2024/03/06 | 312 | 321 | 312 | 321 | 9,300 |
| 2024/03/05 | 310 | 313 | 310 | 313 | 4,000 |
| 2024/03/04 | 314 | 315 | 312 | 313 | 7,200 |
| 2024/03/01 | 316 | 317 | 314 | 316 | 4,200 |
| 2024/02/29 | 316 | 317 | 314 | 316 | 3,300 |
| 2024/02/28 | 315 | 319 | 315 | 319 | 6,300 |
| 2024/02/27 | 315 | 317 | 315 | 316 | 3,800 |
| 2024/02/26 | 317 | 318 | 314 | 316 | 4,800 |
| 2024/02/22 | 322 | 322 | 314 | 314 | 17,300 |
| 2024/02/21 | 328 | 328 | 321 | 322 | 12,200 |
| 2024/02/20 | 329 | 329 | 321 | 328 | 8,600 |
| 2024/02/19 | 327 | 329 | 323 | 329 | 6,900 |
| 2024/02/16 | 327 | 327 | 321 | 327 | 12,300 |
| 2024/02/15 | 331 | 332 | 327 | 329 | 7,700 |
| 2024/02/14 | 330 | 332 | 329 | 332 | 900 |
| 2024/02/13 | 334 | 334 | 329 | 333 | 6,000 |
| 2024/02/09 | 332 | 333 | 321 | 333 | 19,100 |
| 2024/02/08 | 330 | 332 | 328 | 332 | 4,300 |
| 2024/02/07 | 328 | 329 | 325 | 329 | 6,300 |
| 2024/02/06 | 330 | 332 | 329 | 329 | 2,300 |
| 2024/02/05 | 323 | 334 | 323 | 332 | 9,500 |
| 2024/02/02 | 323 | 326 | 323 | 326 | 6,700 |
| 2024/02/01 | 326 | 326 | 323 | 324 | 7,700 |
| 2024/01/31 | 328 | 328 | 324 | 326 | 9,900 |
| 2024/01/30 | 328 | 329 | 328 | 329 | 2,700 |
| 2024/01/29 | 330 | 330 | 327 | 327 | 5,400 |
| 2024/01/26 | 328 | 329 | 327 | 327 | 9,100 |
| 2024/01/25 | 332 | 332 | 329 | 329 | 2,900 |
| 2024/01/24 | 333 | 333 | 330 | 330 | 8,500 |
| 2024/01/23 | 335 | 335 | 333 | 333 | 2,300 |
| 2024/01/22 | 332 | 336 | 332 | 335 | 4,700 |
| 2024/01/19 | 334 | 335 | 331 | 332 | 28,700 |
| 2024/01/18 | 341 | 343 | 340 | 340 | 4,100 |
| 2024/01/17 | 341 | 346 | 341 | 342 | 6,700 |
| 2024/01/16 | 342 | 349 | 342 | 343 | 21,800 |
| 2024/01/15 | 341 | 342 | 335 | 340 | 33,200 |
| 2024/01/12 | 332 | 342 | 331 | 340 | 27,600 |
| 2024/01/11 | 337 | 340 | 333 | 334 | 25,800 |
| 2024/01/10 | 337 | 349 | 330 | 337 | 69,000 |
| 2024/01/09 | 335 | 341 | 335 | 340 | 4,400 |
| 2024/01/05 | 344 | 344 | 335 | 335 | 13,200 |
| 2024/01/04 | 332 | 344 | 331 | 344 | 13,600 |