日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 2,542 2,619 2,542 2,619 34,100
2026/03/26 2,528 2,588 2,528 2,588 10,300
2026/03/25 2,582 2,590 2,524 2,524 15,200
2026/03/24 2,520 2,574 2,505 2,532 16,400
2026/03/23 2,509 2,526 2,446 2,476 16,000
2026/03/19 2,546 2,551 2,525 2,525 14,800
2026/03/18 2,560 2,590 2,560 2,590 16,600
2026/03/17 2,550 2,555 2,510 2,510 16,300
2026/03/16 2,518 2,521 2,480 2,513 21,100
2026/03/13 2,527 2,553 2,525 2,544 12,700
2026/03/12 2,566 2,574 2,550 2,550 15,700
2026/03/11 2,550 2,610 2,550 2,588 19,700
2026/03/10 2,534 2,565 2,521 2,544 15,700
2026/03/09 2,460 2,508 2,459 2,484 37,500
2026/03/06 2,611 2,631 2,596 2,598 16,200
2026/03/05 2,642 2,690 2,615 2,630 35,000
2026/03/04 2,583 2,618 2,524 2,542 48,400
2026/03/03 2,700 2,730 2,660 2,660 49,400
2026/03/02 2,683 2,717 2,649 2,701 28,200
2026/02/27 2,668 2,696 2,656 2,684 21,100
2026/02/26 2,698 2,723 2,682 2,684 46,800
2026/02/25 2,658 2,703 2,640 2,660 39,800
2026/02/24 2,682 2,682 2,637 2,639 29,300
2026/02/20 2,584 2,672 2,561 2,664 63,800
2026/02/19 2,549 2,598 2,527 2,593 67,100
2026/02/18 2,497 2,553 2,497 2,539 22,800
2026/02/17 2,490 2,523 2,475 2,484 19,900
2026/02/16 2,538 2,548 2,485 2,489 25,700
2026/02/13 2,596 2,596 2,530 2,553 43,700
2026/02/12 2,567 2,615 2,548 2,597 82,900
2026/02/10 2,424 2,625 2,400 2,569 80,000
2026/02/09 2,404 2,412 2,364 2,394 39,000
2026/02/06 2,380 2,380 2,336 2,354 19,500
2026/02/05 2,409 2,410 2,381 2,381 24,700
2026/02/04 2,379 2,400 2,378 2,400 23,500
2026/02/03 2,335 2,366 2,311 2,366 26,700
2026/02/02 2,340 2,353 2,301 2,301 35,700
2026/01/30 2,361 2,386 2,324 2,342 41,800
2026/01/29 2,333 2,358 2,308 2,348 39,500
2026/01/28 2,363 2,363 2,328 2,333 21,400
2026/01/27 2,360 2,377 2,352 2,355 14,600
2026/01/26 2,430 2,430 2,378 2,380 37,300
2026/01/23 2,460 2,461 2,426 2,435 14,000
2026/01/22 2,420 2,452 2,420 2,444 19,700
2026/01/21 2,400 2,434 2,388 2,405 18,900
2026/01/20 2,460 2,460 2,408 2,410 21,300
2026/01/19 2,528 2,528 2,457 2,468 22,800
2026/01/16 2,469 2,510 2,469 2,510 19,000
2026/01/15 2,430 2,487 2,430 2,462 28,900
2026/01/14 2,413 2,436 2,413 2,420 15,600
2026/01/13 2,438 2,438 2,399 2,413 28,900
2026/01/09 2,385 2,400 2,385 2,388 8,000
2026/01/08 2,417 2,426 2,381 2,385 18,500
2026/01/07 2,400 2,439 2,400 2,412 30,900
2026/01/06 2,345 2,388 2,345 2,387 25,300
2026/01/05 2,354 2,365 2,337 2,337 23,500
2025/12/30 2,372 2,372 2,336 2,343 13,000
2025/12/29 2,348 2,383 2,340 2,364 29,600
2025/12/26 2,328 2,336 2,316 2,336 11,700
2025/12/25 2,304 2,320 2,300 2,307 15,100
2025/12/24 2,275 2,300 2,275 2,300 12,600
2025/12/23 2,243 2,278 2,243 2,268 12,400
2025/12/22 2,236 2,253 2,228 2,243 17,300
2025/12/19 2,209 2,228 2,209 2,228 8,700
2025/12/18 2,210 2,211 2,202 2,209 7,500
2025/12/17 2,212 2,212 2,200 2,209 8,400
2025/12/16 2,216 2,219 2,200 2,200 14,900
2025/12/15 2,214 2,220 2,200 2,202 17,200
2025/12/12 2,191 2,209 2,191 2,204 16,000
2025/12/11 2,210 2,213 2,190 2,190 15,500
2025/12/10 2,193 2,215 2,192 2,208 17,900
2025/12/09 2,217 2,217 2,192 2,197 8,800
2025/12/08 2,203 2,217 2,203 2,217 8,500
2025/12/05 2,213 2,215 2,200 2,205 5,600
2025/12/04 2,205 2,221 2,201 2,213 11,900
2025/12/03 2,215 2,226 2,202 2,202 12,800
2025/12/02 2,231 2,233 2,217 2,218 7,500
2025/12/01 2,245 2,251 2,235 2,236 6,900
2025/11/28 2,233 2,252 2,233 2,245 8,400
2025/11/27 2,228 2,244 2,228 2,233 7,200
2025/11/26 2,205 2,250 2,205 2,240 10,000
2025/11/25 2,235 2,239 2,211 2,215 9,700
2025/11/21 2,200 2,234 2,200 2,229 10,900
2025/11/20 2,202 2,216 2,188 2,203 11,800
2025/11/19 2,188 2,205 2,181 2,187 10,000
2025/11/18 2,213 2,220 2,186 2,203 10,300
2025/11/17 2,210 2,215 2,200 2,207 5,600
2025/11/14 2,234 2,234 2,212 2,212 8,400
2025/11/13 2,232 2,242 2,227 2,238 7,700
2025/11/12 2,214 2,253 2,214 2,232 14,700
2025/11/11 2,211 2,214 2,193 2,214 8,000
2025/11/10 2,177 2,210 2,177 2,210 9,500
2025/11/07 2,177 2,187 2,170 2,176 11,900
2025/11/06 2,185 2,210 2,182 2,190 9,100
2025/11/05 2,218 2,219 2,170 2,185 21,900
2025/11/04 2,221 2,238 2,214 2,222 14,000
2025/10/31 2,215 2,225 2,200 2,220 13,000
2025/10/30 2,212 2,226 2,212 2,215 14,800
2025/10/29 2,244 2,263 2,210 2,212 13,700
2025/10/28 2,276 2,282 2,242 2,244 18,500
2025/10/27 2,285 2,289 2,277 2,286 10,800
2025/10/24 2,287 2,287 2,260 2,267 4,800
2025/10/23 2,245 2,263 2,244 2,263 6,400
2025/10/22 2,247 2,251 2,235 2,245 6,000
2025/10/21 2,252 2,257 2,237 2,237 5,200
2025/10/20 2,224 2,248 2,224 2,248 5,700
2025/10/17 2,212 2,234 2,212 2,221 12,300
2025/10/16 2,240 2,260 2,240 2,247 4,400
2025/10/15 2,245 2,258 2,240 2,245 9,300
2025/10/14 2,203 2,240 2,200 2,229 14,400
2025/10/10 2,263 2,269 2,226 2,234 12,000
2025/10/09 2,245 2,268 2,243 2,268 9,800
2025/10/08 2,265 2,268 2,243 2,244 5,000
2025/10/07 2,251 2,263 2,245 2,255 11,200
2025/10/06 2,267 2,269 2,232 2,250 14,900
2025/10/03 2,191 2,247 2,191 2,228 17,000
2025/10/02 2,207 2,216 2,200 2,201 15,500
2025/10/01 2,235 2,235 2,203 2,203 19,400
2025/09/30 2,262 2,262 2,238 2,238 20,800
2025/09/29 2,300 2,300 2,260 2,260 19,900
2025/09/26 2,300 2,310 2,298 2,306 20,700
2025/09/25 2,299 2,308 2,290 2,304 15,600
2025/09/24 2,296 2,305 2,290 2,299 16,200
2025/09/22 2,299 2,314 2,296 2,296 11,700
2025/09/19 2,314 2,314 2,290 2,298 17,200
2025/09/18 2,307 2,316 2,300 2,310 11,000
2025/09/17 2,313 2,322 2,304 2,315 13,200
2025/09/16 2,313 2,330 2,313 2,318 9,300
2025/09/12 2,313 2,325 2,309 2,310 11,100
2025/09/11 2,310 2,310 2,300 2,310 6,100
2025/09/10 2,307 2,311 2,295 2,298 22,100
2025/09/09 2,320 2,328 2,305 2,308 11,200
2025/09/08 2,324 2,327 2,314 2,318 10,200
2025/09/05 2,322 2,322 2,308 2,319 9,600
2025/09/04 2,306 2,317 2,305 2,307 5,200
2025/09/03 2,312 2,325 2,307 2,307 12,000
2025/09/02 2,315 2,317 2,306 2,306 5,500
2025/09/01 2,313 2,329 2,300 2,301 7,900
2025/08/29 2,324 2,324 2,308 2,313 11,200
2025/08/28 2,306 2,323 2,306 2,311 12,000
2025/08/27 2,302 2,325 2,300 2,319 12,800
2025/08/26 2,317 2,317 2,301 2,301 10,500
2025/08/25 2,318 2,319 2,300 2,301 9,800
2025/08/22 2,324 2,324 2,293 2,296 17,000
2025/08/21 2,326 2,326 2,300 2,307 11,200
2025/08/20 2,337 2,337 2,308 2,319 10,000
2025/08/19 2,319 2,337 2,317 2,337 12,700
2025/08/18 2,310 2,323 2,300 2,315 15,800
2025/08/15 2,291 2,318 2,290 2,305 11,900
2025/08/14 2,293 2,316 2,286 2,293 15,600
2025/08/13 2,288 2,318 2,287 2,296 23,400
2025/08/12 2,348 2,356 2,286 2,287 78,400
2025/08/08 2,615 2,622 2,308 2,356 78,500
2025/08/07 2,612 2,626 2,591 2,602 18,300
2025/08/06 2,611 2,620 2,581 2,612 17,300
2025/08/05 2,543 2,615 2,543 2,588 24,300
2025/08/04 2,486 2,545 2,486 2,545 17,900
2025/08/01 2,468 2,540 2,457 2,540 65,500
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

このページの先頭へ