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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,544 | 2,548 | 2,511 | 2,511 | 13,800 |
| 2024/07/25 | 2,500 | 2,569 | 2,493 | 2,521 | 20,400 |
| 2024/07/24 | 2,545 | 2,578 | 2,529 | 2,552 | 27,600 |
| 2024/07/23 | 2,635 | 2,635 | 2,555 | 2,559 | 51,400 |
| 2024/07/22 | 2,720 | 2,720 | 2,614 | 2,614 | 14,000 |
| 2024/07/19 | 2,765 | 2,781 | 2,704 | 2,726 | 29,300 |
| 2024/07/18 | 2,801 | 2,828 | 2,766 | 2,766 | 20,800 |
| 2024/07/17 | 2,832 | 2,880 | 2,831 | 2,831 | 10,000 |
| 2024/07/16 | 2,858 | 2,859 | 2,801 | 2,829 | 8,600 |
| 2024/07/12 | 2,865 | 2,880 | 2,801 | 2,819 | 13,400 |
| 2024/07/11 | 2,828 | 2,866 | 2,802 | 2,865 | 13,100 |
| 2024/07/10 | 2,849 | 2,850 | 2,776 | 2,791 | 17,000 |
| 2024/07/09 | 2,809 | 2,844 | 2,792 | 2,816 | 13,800 |
| 2024/07/08 | 2,809 | 2,829 | 2,796 | 2,801 | 13,200 |
| 2024/07/05 | 2,885 | 2,894 | 2,808 | 2,830 | 8,800 |
| 2024/07/04 | 2,835 | 2,861 | 2,835 | 2,844 | 11,500 |
| 2024/07/03 | 2,792 | 2,840 | 2,792 | 2,840 | 7,700 |
| 2024/07/02 | 2,850 | 2,850 | 2,792 | 2,794 | 17,500 |
| 2024/07/01 | 2,886 | 2,886 | 2,834 | 2,848 | 9,900 |
| 2024/06/28 | 2,899 | 2,899 | 2,831 | 2,864 | 10,100 |
| 2024/06/27 | 2,905 | 2,910 | 2,856 | 2,885 | 10,700 |
| 2024/06/26 | 2,887 | 2,905 | 2,869 | 2,905 | 10,100 |
| 2024/06/25 | 2,864 | 2,877 | 2,818 | 2,873 | 14,200 |
| 2024/06/24 | 2,880 | 2,892 | 2,801 | 2,814 | 14,300 |
| 2024/06/21 | 2,905 | 2,921 | 2,872 | 2,875 | 21,600 |
| 2024/06/20 | 2,900 | 2,908 | 2,869 | 2,885 | 6,600 |
| 2024/06/19 | 2,911 | 2,912 | 2,890 | 2,900 | 6,600 |
| 2024/06/18 | 2,929 | 2,935 | 2,872 | 2,900 | 11,100 |
| 2024/06/17 | 2,829 | 2,915 | 2,829 | 2,915 | 15,700 |
| 2024/06/14 | 2,763 | 2,884 | 2,763 | 2,853 | 17,500 |
| 2024/06/13 | 2,883 | 2,891 | 2,806 | 2,808 | 7,900 |
| 2024/06/12 | 2,839 | 2,888 | 2,839 | 2,883 | 9,600 |
| 2024/06/11 | 2,881 | 2,881 | 2,844 | 2,853 | 5,600 |
| 2024/06/10 | 2,800 | 2,866 | 2,799 | 2,864 | 11,200 |
| 2024/06/07 | 2,792 | 2,814 | 2,773 | 2,813 | 4,300 |
| 2024/06/06 | 2,768 | 2,828 | 2,765 | 2,784 | 9,000 |
| 2024/06/05 | 2,822 | 2,825 | 2,764 | 2,768 | 17,300 |
| 2024/06/04 | 2,854 | 2,875 | 2,848 | 2,857 | 8,700 |
| 2024/06/03 | 2,901 | 2,918 | 2,865 | 2,880 | 10,300 |
| 2024/05/31 | 2,866 | 2,902 | 2,866 | 2,901 | 6,200 |
| 2024/05/30 | 2,908 | 2,919 | 2,857 | 2,887 | 11,700 |
| 2024/05/29 | 2,929 | 2,990 | 2,929 | 2,960 | 26,400 |
| 2024/05/28 | 2,910 | 2,930 | 2,872 | 2,894 | 8,300 |
| 2024/05/27 | 2,864 | 2,910 | 2,830 | 2,910 | 8,600 |
| 2024/05/24 | 2,850 | 2,901 | 2,840 | 2,867 | 10,100 |
| 2024/05/23 | 2,911 | 2,911 | 2,855 | 2,861 | 6,200 |
| 2024/05/22 | 2,897 | 2,930 | 2,864 | 2,867 | 17,200 |
| 2024/05/21 | 2,895 | 2,955 | 2,893 | 2,898 | 23,500 |
| 2024/05/20 | 2,789 | 2,885 | 2,789 | 2,884 | 21,000 |
| 2024/05/17 | 2,811 | 2,814 | 2,781 | 2,789 | 9,200 |
| 2024/05/16 | 2,870 | 2,880 | 2,814 | 2,814 | 17,100 |
| 2024/05/15 | 2,855 | 2,872 | 2,825 | 2,870 | 28,700 |
| 2024/05/14 | 2,839 | 2,863 | 2,809 | 2,835 | 25,400 |
| 2024/05/13 | 2,680 | 2,829 | 2,680 | 2,818 | 43,100 |
| 2024/05/10 | 2,690 | 2,713 | 2,680 | 2,685 | 5,700 |
| 2024/05/09 | 2,701 | 2,718 | 2,669 | 2,690 | 7,800 |
| 2024/05/08 | 2,760 | 2,780 | 2,700 | 2,700 | 8,600 |
| 2024/05/07 | 2,767 | 2,789 | 2,763 | 2,767 | 10,700 |
| 2024/05/02 | 2,760 | 2,791 | 2,760 | 2,767 | 8,100 |
| 2024/05/01 | 2,819 | 2,819 | 2,762 | 2,775 | 12,800 |
| 2024/04/30 | 2,753 | 2,839 | 2,753 | 2,830 | 36,900 |
| 2024/04/26 | 2,725 | 2,755 | 2,699 | 2,753 | 18,500 |
| 2024/04/25 | 2,727 | 2,744 | 2,718 | 2,725 | 19,600 |
| 2024/04/24 | 2,690 | 2,735 | 2,690 | 2,715 | 22,700 |
| 2024/04/23 | 2,697 | 2,709 | 2,684 | 2,686 | 13,600 |
| 2024/04/22 | 2,665 | 2,717 | 2,665 | 2,687 | 18,300 |
| 2024/04/19 | 2,700 | 2,700 | 2,631 | 2,665 | 26,400 |
| 2024/04/18 | 2,621 | 2,740 | 2,621 | 2,729 | 34,200 |
| 2024/04/17 | 2,687 | 2,687 | 2,600 | 2,629 | 23,800 |
| 2024/04/16 | 2,717 | 2,717 | 2,650 | 2,656 | 24,300 |
| 2024/04/15 | 2,689 | 2,743 | 2,677 | 2,730 | 27,600 |
| 2024/04/12 | 2,667 | 2,709 | 2,650 | 2,709 | 39,100 |
| 2024/04/11 | 2,622 | 2,676 | 2,618 | 2,672 | 30,900 |
| 2024/04/10 | 2,644 | 2,651 | 2,621 | 2,640 | 17,000 |
| 2024/04/09 | 2,577 | 2,633 | 2,562 | 2,625 | 29,600 |
| 2024/04/08 | 2,522 | 2,577 | 2,521 | 2,558 | 21,900 |
| 2024/04/05 | 2,436 | 2,532 | 2,426 | 2,510 | 22,400 |
| 2024/04/04 | 2,466 | 2,497 | 2,445 | 2,475 | 24,500 |
| 2024/04/03 | 2,412 | 2,488 | 2,410 | 2,464 | 43,400 |
| 2024/04/02 | 2,484 | 2,484 | 2,456 | 2,460 | 20,500 |
| 2024/04/01 | 2,525 | 2,530 | 2,480 | 2,486 | 14,300 |
| 2024/03/29 | 2,541 | 2,554 | 2,510 | 2,543 | 17,900 |
| 2024/03/28 | 2,552 | 2,559 | 2,500 | 2,510 | 66,800 |
| 2024/03/27 | 2,638 | 2,640 | 2,620 | 2,623 | 88,900 |
| 2024/03/26 | 2,638 | 2,640 | 2,619 | 2,628 | 34,700 |
| 2024/03/25 | 2,681 | 2,694 | 2,611 | 2,619 | 67,800 |
| 2024/03/22 | 2,711 | 2,713 | 2,675 | 2,713 | 29,000 |
| 2024/03/21 | 2,698 | 2,739 | 2,681 | 2,723 | 51,000 |
| 2024/03/19 | 2,619 | 2,660 | 2,615 | 2,660 | 24,900 |
| 2024/03/18 | 2,634 | 2,637 | 2,616 | 2,623 | 10,000 |
| 2024/03/15 | 2,625 | 2,625 | 2,610 | 2,610 | 10,400 |
| 2024/03/14 | 2,621 | 2,630 | 2,591 | 2,625 | 12,500 |
| 2024/03/13 | 2,620 | 2,628 | 2,581 | 2,591 | 9,400 |
| 2024/03/12 | 2,576 | 2,623 | 2,555 | 2,614 | 17,500 |
| 2024/03/11 | 2,586 | 2,624 | 2,560 | 2,576 | 23,300 |
| 2024/03/08 | 2,597 | 2,635 | 2,597 | 2,631 | 23,100 |
| 2024/03/07 | 2,632 | 2,640 | 2,582 | 2,597 | 16,500 |
| 2024/03/06 | 2,566 | 2,611 | 2,566 | 2,602 | 21,300 |
| 2024/03/05 | 2,546 | 2,579 | 2,526 | 2,566 | 22,900 |
| 2024/03/04 | 2,561 | 2,561 | 2,525 | 2,546 | 36,700 |
| 2024/03/01 | 2,572 | 2,585 | 2,558 | 2,561 | 24,000 |
| 2024/02/29 | 2,640 | 2,647 | 2,566 | 2,572 | 64,400 |
| 2024/02/28 | 2,612 | 2,670 | 2,600 | 2,660 | 75,000 |
| 2024/02/27 | 2,600 | 2,657 | 2,592 | 2,598 | 54,000 |
| 2024/02/26 | 2,610 | 2,630 | 2,585 | 2,585 | 49,900 |
| 2024/02/22 | 2,604 | 2,649 | 2,604 | 2,617 | 30,700 |
| 2024/02/21 | 2,618 | 2,634 | 2,570 | 2,584 | 46,300 |
| 2024/02/20 | 2,501 | 2,633 | 2,501 | 2,632 | 55,000 |
| 2024/02/19 | 2,433 | 2,496 | 2,433 | 2,479 | 27,100 |
| 2024/02/16 | 2,420 | 2,464 | 2,411 | 2,423 | 22,700 |
| 2024/02/15 | 2,428 | 2,460 | 2,400 | 2,406 | 16,700 |
| 2024/02/14 | 2,429 | 2,433 | 2,382 | 2,397 | 27,700 |
| 2024/02/13 | 2,385 | 2,472 | 2,374 | 2,437 | 55,600 |
| 2024/02/09 | 2,419 | 2,425 | 2,397 | 2,397 | 27,800 |
| 2024/02/08 | 2,459 | 2,459 | 2,424 | 2,429 | 27,400 |
| 2024/02/07 | 2,461 | 2,475 | 2,450 | 2,465 | 19,900 |
| 2024/02/06 | 2,472 | 2,474 | 2,456 | 2,460 | 13,400 |
| 2024/02/05 | 2,482 | 2,482 | 2,460 | 2,469 | 20,700 |
| 2024/02/02 | 2,452 | 2,477 | 2,441 | 2,453 | 15,300 |
| 2024/02/01 | 2,445 | 2,471 | 2,432 | 2,442 | 12,500 |
| 2024/01/31 | 2,451 | 2,479 | 2,446 | 2,478 | 11,700 |
| 2024/01/30 | 2,458 | 2,463 | 2,442 | 2,451 | 19,000 |
| 2024/01/29 | 2,438 | 2,461 | 2,437 | 2,447 | 11,800 |
| 2024/01/26 | 2,480 | 2,490 | 2,432 | 2,433 | 20,500 |
| 2024/01/25 | 2,467 | 2,483 | 2,458 | 2,480 | 24,900 |
| 2024/01/24 | 2,391 | 2,458 | 2,391 | 2,458 | 35,700 |
| 2024/01/23 | 2,409 | 2,414 | 2,396 | 2,396 | 21,600 |
| 2024/01/22 | 2,382 | 2,412 | 2,382 | 2,406 | 29,900 |
| 2024/01/19 | 2,400 | 2,404 | 2,381 | 2,382 | 44,800 |
| 2024/01/18 | 2,389 | 2,399 | 2,381 | 2,396 | 40,100 |
| 2024/01/17 | 2,385 | 2,410 | 2,368 | 2,374 | 15,500 |
| 2024/01/16 | 2,411 | 2,411 | 2,383 | 2,384 | 13,000 |
| 2024/01/15 | 2,395 | 2,420 | 2,395 | 2,404 | 14,400 |
| 2024/01/12 | 2,400 | 2,408 | 2,370 | 2,389 | 17,500 |
| 2024/01/11 | 2,415 | 2,430 | 2,390 | 2,394 | 23,700 |
| 2024/01/10 | 2,385 | 2,406 | 2,385 | 2,391 | 20,000 |
| 2024/01/09 | 2,370 | 2,391 | 2,367 | 2,377 | 17,000 |
| 2024/01/05 | 2,377 | 2,388 | 2,364 | 2,368 | 15,200 |
| 2024/01/04 | 2,348 | 2,372 | 2,317 | 2,371 | 18,300 |
| 2023/12/29 | 2,330 | 2,330 | 2,306 | 2,327 | 14,500 |
| 2023/12/28 | 2,265 | 2,325 | 2,265 | 2,324 | 17,900 |
| 2023/12/27 | 2,250 | 2,278 | 2,250 | 2,278 | 22,300 |
| 2023/12/26 | 2,231 | 2,262 | 2,231 | 2,260 | 17,900 |
| 2023/12/25 | 2,280 | 2,280 | 2,230 | 2,231 | 18,300 |
| 2023/12/22 | 2,247 | 2,275 | 2,247 | 2,262 | 19,100 |
| 2023/12/21 | 2,192 | 2,245 | 2,192 | 2,243 | 20,200 |
| 2023/12/20 | 2,231 | 2,246 | 2,215 | 2,231 | 16,700 |
| 2023/12/19 | 2,211 | 2,220 | 2,194 | 2,220 | 19,700 |
| 2023/12/18 | 2,135 | 2,192 | 2,135 | 2,186 | 26,700 |
| 2023/12/15 | 2,114 | 2,158 | 2,105 | 2,158 | 43,100 |
| 2023/12/14 | 2,140 | 2,147 | 2,110 | 2,115 | 32,600 |
| 2023/12/13 | 2,139 | 2,148 | 2,132 | 2,140 | 17,800 |
| 2023/12/12 | 2,186 | 2,186 | 2,132 | 2,141 | 35,500 |
| 2023/12/11 | 2,172 | 2,175 | 2,148 | 2,162 | 18,600 |
| 2023/12/08 | 2,199 | 2,199 | 2,138 | 2,145 | 46,900 |
| 2023/12/07 | 2,235 | 2,235 | 2,202 | 2,207 | 19,600 |
| 2023/12/06 | 2,231 | 2,252 | 2,229 | 2,243 | 30,300 |
| 2023/12/05 | 2,261 | 2,270 | 2,236 | 2,240 | 15,000 |
| 2023/12/04 | 2,290 | 2,293 | 2,275 | 2,275 | 9,400 |
| 2023/12/01 | 2,300 | 2,303 | 2,271 | 2,285 | 11,500 |
| 2023/11/30 | 2,283 | 2,299 | 2,277 | 2,299 | 9,700 |
| 2023/11/29 | 2,282 | 2,298 | 2,281 | 2,282 | 12,900 |
| 2023/11/28 | 2,271 | 2,284 | 2,265 | 2,284 | 12,300 |
| 2023/11/27 | 2,273 | 2,295 | 2,271 | 2,274 | 13,500 |
| 2023/11/24 | 2,275 | 2,287 | 2,271 | 2,273 | 10,900 |
| 2023/11/22 | 2,238 | 2,273 | 2,232 | 2,270 | 29,600 |
| 2023/11/21 | 2,242 | 2,262 | 2,236 | 2,248 | 17,700 |
| 2023/11/20 | 2,250 | 2,255 | 2,232 | 2,232 | 9,700 |
| 2023/11/17 | 2,240 | 2,251 | 2,231 | 2,250 | 8,800 |
| 2023/11/16 | 2,241 | 2,256 | 2,222 | 2,230 | 17,700 |
| 2023/11/15 | 2,230 | 2,253 | 2,230 | 2,241 | 15,100 |
| 2023/11/14 | 2,240 | 2,245 | 2,228 | 2,233 | 5,600 |
| 2023/11/13 | 2,229 | 2,256 | 2,225 | 2,233 | 17,600 |
| 2023/11/10 | 2,161 | 2,219 | 2,160 | 2,219 | 22,000 |
| 2023/11/09 | 2,203 | 2,203 | 2,164 | 2,180 | 12,800 |
| 2023/11/08 | 2,211 | 2,212 | 2,162 | 2,171 | 73,700 |
| 2023/11/07 | 2,196 | 2,215 | 2,196 | 2,211 | 17,300 |
| 2023/11/06 | 2,163 | 2,201 | 2,161 | 2,196 | 28,700 |
| 2023/11/02 | 2,175 | 2,187 | 2,162 | 2,168 | 15,200 |
| 2023/11/01 | 2,142 | 2,177 | 2,142 | 2,175 | 18,600 |
| 2023/10/31 | 2,120 | 2,142 | 2,111 | 2,142 | 25,100 |
| 2023/10/30 | 2,130 | 2,160 | 2,120 | 2,123 | 152,000 |
| 2023/10/27 | 2,111 | 2,157 | 2,111 | 2,154 | 25,000 |
| 2023/10/26 | 2,112 | 2,155 | 2,108 | 2,108 | 27,200 |
| 2023/10/25 | 2,132 | 2,166 | 2,111 | 2,145 | 26,800 |
| 2023/10/24 | 2,111 | 2,140 | 2,084 | 2,128 | 48,100 |
| 2023/10/23 | 2,155 | 2,157 | 2,117 | 2,121 | 31,100 |
| 2023/10/20 | 2,159 | 2,186 | 2,150 | 2,176 | 17,000 |
| 2023/10/19 | 2,156 | 2,164 | 2,149 | 2,154 | 16,200 |
| 2023/10/18 | 2,174 | 2,177 | 2,159 | 2,174 | 19,200 |
| 2023/10/17 | 2,161 | 2,180 | 2,152 | 2,166 | 19,800 |
| 2023/10/16 | 2,166 | 2,183 | 2,148 | 2,159 | 23,500 |
| 2023/10/13 | 2,194 | 2,199 | 2,171 | 2,178 | 22,100 |
| 2023/10/12 | 2,193 | 2,217 | 2,186 | 2,217 | 30,400 |
| 2023/10/11 | 2,230 | 2,230 | 2,192 | 2,196 | 26,100 |
| 2023/10/10 | 2,185 | 2,229 | 2,185 | 2,214 | 39,500 |
| 2023/10/06 | 2,165 | 2,196 | 2,164 | 2,182 | 23,900 |
| 2023/10/05 | 2,151 | 2,164 | 2,141 | 2,163 | 36,600 |
| 2023/10/04 | 2,156 | 2,166 | 2,111 | 2,117 | 64,900 |
| 2023/10/03 | 2,245 | 2,245 | 2,185 | 2,186 | 61,900 |