白銅(7637)の株価時系列情報
白銅(7637)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,419 | 2,432 | 2,410 | 2,432 | 12,200 |
| 2025/07/30 | 2,372 | 2,420 | 2,369 | 2,413 | 18,200 |
| 2025/07/29 | 2,372 | 2,378 | 2,364 | 2,373 | 4,700 |
| 2025/07/28 | 2,386 | 2,393 | 2,370 | 2,372 | 8,100 |
| 2025/07/25 | 2,369 | 2,386 | 2,345 | 2,362 | 8,800 |
| 2025/07/24 | 2,344 | 2,386 | 2,344 | 2,370 | 9,600 |
| 2025/07/23 | 2,325 | 2,355 | 2,325 | 2,340 | 13,600 |
| 2025/07/22 | 2,322 | 2,361 | 2,322 | 2,325 | 9,700 |
| 2025/07/18 | 2,331 | 2,339 | 2,319 | 2,322 | 7,300 |
| 2025/07/17 | 2,321 | 2,353 | 2,313 | 2,330 | 7,500 |
| 2025/07/16 | 2,348 | 2,354 | 2,321 | 2,321 | 9,200 |
| 2025/07/15 | 2,367 | 2,370 | 2,332 | 2,346 | 4,300 |
| 2025/07/14 | 2,326 | 2,357 | 2,320 | 2,349 | 16,800 |
| 2025/07/11 | 2,300 | 2,320 | 2,293 | 2,319 | 3,000 |
| 2025/07/10 | 2,320 | 2,325 | 2,285 | 2,300 | 13,600 |
| 2025/07/09 | 2,296 | 2,323 | 2,290 | 2,292 | 11,400 |
| 2025/07/08 | 2,280 | 2,309 | 2,271 | 2,281 | 6,300 |
| 2025/07/07 | 2,332 | 2,332 | 2,272 | 2,289 | 11,000 |
| 2025/07/04 | 2,314 | 2,322 | 2,298 | 2,298 | 7,700 |
| 2025/07/03 | 2,299 | 2,309 | 2,292 | 2,306 | 8,100 |
| 2025/07/02 | 2,266 | 2,287 | 2,250 | 2,287 | 8,700 |
| 2025/07/01 | 2,280 | 2,280 | 2,248 | 2,259 | 5,000 |
| 2025/06/30 | 2,308 | 2,308 | 2,280 | 2,286 | 5,700 |
| 2025/06/27 | 2,270 | 2,289 | 2,268 | 2,287 | 12,500 |
| 2025/06/26 | 2,241 | 2,266 | 2,229 | 2,264 | 10,600 |
| 2025/06/25 | 2,260 | 2,260 | 2,218 | 2,220 | 8,500 |
| 2025/06/24 | 2,222 | 2,234 | 2,220 | 2,234 | 3,400 |
| 2025/06/23 | 2,220 | 2,225 | 2,201 | 2,210 | 6,800 |
| 2025/06/20 | 2,247 | 2,247 | 2,220 | 2,220 | 4,400 |
| 2025/06/19 | 2,231 | 2,243 | 2,222 | 2,233 | 7,900 |
| 2025/06/18 | 2,255 | 2,255 | 2,226 | 2,231 | 5,400 |
| 2025/06/17 | 2,246 | 2,249 | 2,229 | 2,232 | 4,400 |
| 2025/06/16 | 2,230 | 2,249 | 2,212 | 2,246 | 3,300 |
| 2025/06/13 | 2,238 | 2,238 | 2,212 | 2,214 | 8,600 |
| 2025/06/12 | 2,258 | 2,266 | 2,244 | 2,244 | 4,300 |
| 2025/06/11 | 2,266 | 2,267 | 2,241 | 2,258 | 5,300 |
| 2025/06/10 | 2,258 | 2,271 | 2,250 | 2,250 | 4,700 |
| 2025/06/09 | 2,260 | 2,272 | 2,258 | 2,258 | 2,200 |
| 2025/06/06 | 2,262 | 2,271 | 2,250 | 2,261 | 3,400 |
| 2025/06/05 | 2,255 | 2,283 | 2,252 | 2,262 | 6,300 |
| 2025/06/04 | 2,241 | 2,268 | 2,241 | 2,259 | 4,300 |
| 2025/06/03 | 2,252 | 2,254 | 2,224 | 2,224 | 6,700 |
| 2025/06/02 | 2,245 | 2,259 | 2,232 | 2,252 | 7,000 |
| 2025/05/30 | 2,239 | 2,270 | 2,239 | 2,266 | 7,000 |
| 2025/05/29 | 2,259 | 2,269 | 2,236 | 2,265 | 14,100 |
| 2025/05/28 | 2,237 | 2,258 | 2,223 | 2,233 | 6,700 |
| 2025/05/27 | 2,207 | 2,237 | 2,207 | 2,235 | 2,400 |
| 2025/05/26 | 2,225 | 2,243 | 2,212 | 2,225 | 3,700 |
| 2025/05/23 | 2,199 | 2,232 | 2,199 | 2,225 | 9,600 |
| 2025/05/22 | 2,199 | 2,208 | 2,180 | 2,182 | 14,000 |
| 2025/05/21 | 2,228 | 2,240 | 2,201 | 2,216 | 6,600 |
| 2025/05/20 | 2,238 | 2,260 | 2,227 | 2,237 | 8,200 |
| 2025/05/19 | 2,251 | 2,255 | 2,230 | 2,238 | 7,300 |
| 2025/05/16 | 2,239 | 2,267 | 2,222 | 2,251 | 7,700 |
| 2025/05/15 | 2,266 | 2,266 | 2,209 | 2,239 | 21,900 |
| 2025/05/14 | 2,197 | 2,359 | 2,146 | 2,280 | 37,700 |
| 2025/05/13 | 2,239 | 2,239 | 2,182 | 2,182 | 10,300 |
| 2025/05/12 | 2,195 | 2,267 | 2,153 | 2,201 | 86,300 |
| 2025/05/09 | 2,185 | 2,217 | 2,170 | 2,215 | 13,200 |
| 2025/05/08 | 2,148 | 2,175 | 2,126 | 2,168 | 5,900 |
| 2025/05/07 | 2,116 | 2,150 | 2,115 | 2,139 | 12,300 |
| 2025/05/02 | 2,136 | 2,157 | 2,117 | 2,125 | 6,500 |
| 2025/05/01 | 2,134 | 2,150 | 2,117 | 2,136 | 12,200 |
| 2025/04/30 | 2,158 | 2,158 | 2,134 | 2,145 | 7,000 |
| 2025/04/28 | 2,178 | 2,182 | 2,158 | 2,158 | 8,600 |
| 2025/04/25 | 2,193 | 2,193 | 2,169 | 2,177 | 7,500 |
| 2025/04/24 | 2,175 | 2,184 | 2,170 | 2,172 | 4,600 |
| 2025/04/23 | 2,197 | 2,197 | 2,168 | 2,184 | 9,200 |
| 2025/04/22 | 2,105 | 2,166 | 2,105 | 2,166 | 11,400 |
| 2025/04/21 | 2,110 | 2,126 | 2,080 | 2,117 | 8,500 |
| 2025/04/18 | 2,017 | 2,126 | 2,017 | 2,123 | 17,200 |
| 2025/04/17 | 1,982 | 1,997 | 1,970 | 1,997 | 14,100 |
| 2025/04/16 | 2,003 | 2,017 | 1,991 | 1,991 | 5,600 |
| 2025/04/15 | 2,010 | 2,015 | 1,999 | 2,003 | 8,800 |
| 2025/04/14 | 1,998 | 2,016 | 1,984 | 2,003 | 7,400 |
| 2025/04/11 | 1,948 | 1,989 | 1,898 | 1,980 | 18,400 |
| 2025/04/10 | 2,030 | 2,046 | 1,980 | 1,988 | 17,700 |
| 2025/04/09 | 1,919 | 1,922 | 1,868 | 1,881 | 26,000 |
| 2025/04/08 | 1,928 | 1,995 | 1,892 | 1,965 | 22,700 |
| 2025/04/07 | 1,846 | 1,876 | 1,800 | 1,848 | 43,800 |
| 2025/04/04 | 2,098 | 2,100 | 1,993 | 2,007 | 46,400 |
| 2025/04/03 | 2,152 | 2,159 | 2,120 | 2,140 | 20,400 |
| 2025/04/02 | 2,238 | 2,238 | 2,186 | 2,202 | 10,900 |
| 2025/04/01 | 2,211 | 2,238 | 2,208 | 2,220 | 17,800 |
| 2025/03/31 | 2,266 | 2,266 | 2,210 | 2,211 | 30,800 |
| 2025/03/28 | 2,320 | 2,330 | 2,286 | 2,295 | 53,000 |
| 2025/03/27 | 2,376 | 2,390 | 2,357 | 2,380 | 30,800 |
| 2025/03/26 | 2,351 | 2,386 | 2,333 | 2,386 | 31,900 |
| 2025/03/25 | 2,349 | 2,349 | 2,328 | 2,334 | 19,200 |
| 2025/03/24 | 2,370 | 2,370 | 2,320 | 2,322 | 46,000 |
| 2025/03/21 | 2,358 | 2,360 | 2,338 | 2,359 | 15,300 |
| 2025/03/19 | 2,326 | 2,354 | 2,322 | 2,342 | 38,500 |
| 2025/03/18 | 2,362 | 2,380 | 2,362 | 2,374 | 18,100 |
| 2025/03/17 | 2,350 | 2,364 | 2,340 | 2,362 | 23,300 |
| 2025/03/14 | 2,340 | 2,344 | 2,329 | 2,340 | 12,700 |
| 2025/03/13 | 2,336 | 2,351 | 2,332 | 2,345 | 7,200 |
| 2025/03/12 | 2,330 | 2,346 | 2,321 | 2,343 | 12,900 |
| 2025/03/11 | 2,333 | 2,333 | 2,295 | 2,326 | 35,500 |
| 2025/03/10 | 2,368 | 2,369 | 2,339 | 2,349 | 23,000 |
| 2025/03/07 | 2,381 | 2,388 | 2,350 | 2,364 | 16,800 |
| 2025/03/06 | 2,387 | 2,409 | 2,385 | 2,409 | 9,800 |
| 2025/03/05 | 2,335 | 2,378 | 2,335 | 2,376 | 6,200 |
| 2025/03/04 | 2,350 | 2,358 | 2,335 | 2,335 | 6,700 |
| 2025/03/03 | 2,330 | 2,343 | 2,310 | 2,340 | 10,400 |
| 2025/02/28 | 2,317 | 2,328 | 2,285 | 2,287 | 12,300 |
| 2025/02/27 | 2,300 | 2,326 | 2,300 | 2,326 | 5,100 |
| 2025/02/26 | 2,314 | 2,314 | 2,287 | 2,297 | 17,300 |
| 2025/02/25 | 2,274 | 2,318 | 2,274 | 2,314 | 36,200 |
| 2025/02/21 | 2,301 | 2,307 | 2,282 | 2,286 | 57,500 |
| 2025/02/20 | 2,304 | 2,335 | 2,304 | 2,308 | 43,600 |
| 2025/02/19 | 2,325 | 2,330 | 2,307 | 2,311 | 31,900 |
| 2025/02/18 | 2,327 | 2,327 | 2,289 | 2,306 | 27,700 |
| 2025/02/17 | 2,331 | 2,355 | 2,321 | 2,321 | 28,400 |
| 2025/02/14 | 2,370 | 2,384 | 2,339 | 2,339 | 24,500 |
| 2025/02/13 | 2,380 | 2,389 | 2,353 | 2,355 | 19,100 |
| 2025/02/12 | 2,386 | 2,433 | 2,386 | 2,388 | 26,500 |
| 2025/02/10 | 2,381 | 2,385 | 2,370 | 2,372 | 16,400 |
| 2025/02/07 | 2,359 | 2,396 | 2,359 | 2,373 | 12,500 |
| 2025/02/06 | 2,350 | 2,377 | 2,343 | 2,359 | 9,100 |
| 2025/02/05 | 2,341 | 2,361 | 2,332 | 2,338 | 8,000 |
| 2025/02/04 | 2,356 | 2,365 | 2,330 | 2,330 | 7,700 |
| 2025/02/03 | 2,365 | 2,373 | 2,332 | 2,332 | 15,100 |
| 2025/01/31 | 2,398 | 2,398 | 2,365 | 2,374 | 6,400 |
| 2025/01/30 | 2,398 | 2,398 | 2,377 | 2,377 | 11,100 |
| 2025/01/29 | 2,381 | 2,398 | 2,378 | 2,397 | 10,300 |
| 2025/01/28 | 2,390 | 2,413 | 2,345 | 2,368 | 10,400 |
| 2025/01/27 | 2,379 | 2,409 | 2,370 | 2,390 | 8,300 |
| 2025/01/24 | 2,370 | 2,376 | 2,359 | 2,361 | 6,400 |
| 2025/01/23 | 2,377 | 2,377 | 2,355 | 2,357 | 8,100 |
| 2025/01/22 | 2,366 | 2,377 | 2,361 | 2,374 | 9,100 |
| 2025/01/21 | 2,355 | 2,374 | 2,355 | 2,362 | 7,900 |
| 2025/01/20 | 2,345 | 2,358 | 2,340 | 2,341 | 8,600 |
| 2025/01/17 | 2,333 | 2,352 | 2,322 | 2,329 | 12,100 |
| 2025/01/16 | 2,343 | 2,368 | 2,336 | 2,343 | 10,400 |
| 2025/01/15 | 2,344 | 2,355 | 2,341 | 2,343 | 3,700 |
| 2025/01/14 | 2,352 | 2,376 | 2,344 | 2,344 | 10,500 |
| 2025/01/10 | 2,351 | 2,374 | 2,351 | 2,355 | 6,900 |
| 2025/01/09 | 2,371 | 2,374 | 2,356 | 2,362 | 18,400 |
| 2025/01/08 | 2,398 | 2,412 | 2,380 | 2,380 | 9,100 |
| 2025/01/07 | 2,405 | 2,416 | 2,392 | 2,398 | 11,400 |
| 2025/01/06 | 2,435 | 2,435 | 2,401 | 2,403 | 12,600 |
| 2024/12/30 | 2,421 | 2,435 | 2,405 | 2,415 | 8,600 |
| 2024/12/27 | 2,394 | 2,432 | 2,394 | 2,417 | 12,200 |
| 2024/12/26 | 2,393 | 2,393 | 2,369 | 2,384 | 9,900 |
| 2024/12/25 | 2,375 | 2,397 | 2,347 | 2,397 | 14,800 |
| 2024/12/24 | 2,357 | 2,372 | 2,351 | 2,351 | 5,100 |
| 2024/12/23 | 2,365 | 2,365 | 2,335 | 2,350 | 10,300 |
| 2024/12/20 | 2,395 | 2,395 | 2,341 | 2,341 | 13,400 |
| 2024/12/19 | 2,370 | 2,397 | 2,370 | 2,379 | 7,400 |
| 2024/12/18 | 2,416 | 2,419 | 2,384 | 2,389 | 10,100 |
| 2024/12/17 | 2,397 | 2,420 | 2,369 | 2,415 | 11,200 |
| 2024/12/16 | 2,391 | 2,431 | 2,383 | 2,383 | 20,500 |
| 2024/12/13 | 2,330 | 2,381 | 2,330 | 2,381 | 12,200 |
| 2024/12/12 | 2,357 | 2,369 | 2,350 | 2,369 | 6,600 |
| 2024/12/11 | 2,368 | 2,368 | 2,340 | 2,345 | 6,800 |
| 2024/12/10 | 2,361 | 2,374 | 2,354 | 2,354 | 9,900 |
| 2024/12/09 | 2,303 | 2,360 | 2,303 | 2,348 | 14,000 |
| 2024/12/06 | 2,305 | 2,318 | 2,292 | 2,302 | 6,900 |
| 2024/12/05 | 2,311 | 2,324 | 2,305 | 2,305 | 8,600 |
| 2024/12/04 | 2,337 | 2,350 | 2,310 | 2,310 | 8,400 |
| 2024/12/03 | 2,301 | 2,331 | 2,301 | 2,328 | 10,000 |
| 2024/12/02 | 2,300 | 2,316 | 2,300 | 2,301 | 4,400 |
| 2024/11/29 | 2,303 | 2,310 | 2,296 | 2,297 | 6,400 |
| 2024/11/28 | 2,283 | 2,308 | 2,283 | 2,303 | 8,900 |
| 2024/11/27 | 2,320 | 2,322 | 2,286 | 2,286 | 9,400 |
| 2024/11/26 | 2,354 | 2,354 | 2,314 | 2,325 | 6,300 |
| 2024/11/25 | 2,361 | 2,364 | 2,330 | 2,340 | 5,200 |
| 2024/11/22 | 2,343 | 2,352 | 2,325 | 2,326 | 5,700 |
| 2024/11/21 | 2,307 | 2,344 | 2,307 | 2,318 | 7,100 |
| 2024/11/20 | 2,312 | 2,347 | 2,307 | 2,308 | 6,000 |
| 2024/11/19 | 2,334 | 2,354 | 2,313 | 2,317 | 5,100 |
| 2024/11/18 | 2,350 | 2,368 | 2,310 | 2,323 | 6,700 |
| 2024/11/15 | 2,360 | 2,373 | 2,350 | 2,350 | 7,600 |
| 2024/11/14 | 2,385 | 2,393 | 2,360 | 2,360 | 9,500 |
| 2024/11/13 | 2,375 | 2,429 | 2,375 | 2,423 | 14,900 |
| 2024/11/12 | 2,439 | 2,449 | 2,378 | 2,394 | 10,200 |
| 2024/11/11 | 2,505 | 2,505 | 2,435 | 2,436 | 6,100 |
| 2024/11/08 | 2,500 | 2,530 | 2,476 | 2,498 | 10,600 |
| 2024/11/07 | 2,426 | 2,489 | 2,421 | 2,478 | 12,600 |
| 2024/11/06 | 2,393 | 2,429 | 2,369 | 2,429 | 13,500 |
| 2024/11/05 | 2,404 | 2,409 | 2,365 | 2,391 | 3,700 |
| 2024/11/01 | 2,401 | 2,401 | 2,362 | 2,382 | 7,500 |
| 2024/10/31 | 2,399 | 2,414 | 2,369 | 2,401 | 9,800 |
| 2024/10/30 | 2,373 | 2,417 | 2,366 | 2,383 | 26,900 |
| 2024/10/29 | 2,365 | 2,371 | 2,340 | 2,365 | 10,700 |
| 2024/10/28 | 2,290 | 2,367 | 2,285 | 2,367 | 21,200 |
| 2024/10/25 | 2,291 | 2,300 | 2,247 | 2,292 | 23,900 |
| 2024/10/24 | 2,260 | 2,293 | 2,260 | 2,286 | 10,000 |
| 2024/10/23 | 2,297 | 2,300 | 2,274 | 2,283 | 13,700 |
| 2024/10/22 | 2,312 | 2,315 | 2,295 | 2,298 | 15,600 |
| 2024/10/21 | 2,323 | 2,340 | 2,305 | 2,338 | 8,100 |
| 2024/10/18 | 2,326 | 2,329 | 2,305 | 2,324 | 9,800 |
| 2024/10/17 | 2,337 | 2,347 | 2,321 | 2,325 | 10,500 |
| 2024/10/16 | 2,337 | 2,364 | 2,333 | 2,335 | 7,400 |
| 2024/10/15 | 2,349 | 2,365 | 2,337 | 2,358 | 10,100 |
| 2024/10/11 | 2,346 | 2,360 | 2,336 | 2,336 | 5,800 |
| 2024/10/10 | 2,364 | 2,364 | 2,341 | 2,348 | 5,300 |
| 2024/10/09 | 2,378 | 2,378 | 2,342 | 2,348 | 7,100 |
| 2024/10/08 | 2,364 | 2,386 | 2,345 | 2,358 | 12,500 |
| 2024/10/07 | 2,390 | 2,404 | 2,380 | 2,382 | 9,100 |