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
2005/12/30 3,370 3,380 3,170 3,230 49,100
2005/12/29 3,310 3,750 3,310 3,370 139,900
2005/12/28 3,200 3,350 3,120 3,280 64,700
2005/12/27 3,020 3,190 3,020 3,160 63,900
2005/12/26 3,050 3,270 3,040 3,100 76,100
2005/12/22 2,890 3,010 2,890 3,000 48,700
2005/12/21 2,800 3,030 2,800 2,970 98,500
2005/12/20 2,700 2,820 2,690 2,795 45,200
2005/12/19 2,765 2,765 2,705 2,720 29,800
2005/12/16 2,780 2,840 2,760 2,815 15,200
2005/12/15 2,825 2,865 2,825 2,835 15,800
2005/12/14 2,900 2,930 2,820 2,905 32,500
2005/12/13 2,860 2,880 2,750 2,865 39,700
2005/12/12 2,885 2,890 2,860 2,860 27,100
2005/12/09 2,820 2,900 2,820 2,885 29,700
2005/12/08 2,795 2,865 2,760 2,860 36,400
2005/12/07 2,905 2,945 2,820 2,820 32,600
2005/12/06 2,930 2,935 2,820 2,900 56,300
2005/12/05 2,925 2,970 2,890 2,930 71,100
2005/12/02 2,730 2,880 2,730 2,850 75,000
2005/12/01 2,600 2,715 2,600 2,710 46,400
2005/11/30 2,585 2,670 2,575 2,605 58,600
2005/11/29 2,535 2,590 2,535 2,575 29,000
2005/11/28 2,515 2,550 2,510 2,535 20,400
2005/11/25 2,500 2,530 2,470 2,515 29,200
2005/11/24 2,520 2,550 2,520 2,540 57,100
2005/11/22 2,410 2,490 2,410 2,490 23,100
2005/11/21 2,525 2,540 2,400 2,425 36,600
2005/11/18 2,520 2,570 2,510 2,520 55,000
2005/11/17 2,465 2,550 2,450 2,525 53,400
2005/11/16 2,400 2,490 2,395 2,445 56,400
2005/11/15 2,415 2,450 2,400 2,400 56,200
2005/11/14 2,410 2,435 2,390 2,395 39,400
2005/11/11 2,370 2,400 2,350 2,380 35,300
2005/11/10 2,320 2,380 2,320 2,345 30,700
2005/11/09 2,370 2,385 2,340 2,340 31,700
2005/11/08 2,460 2,460 2,390 2,400 38,600
2005/11/07 2,420 2,450 2,400 2,440 39,500
2005/11/04 2,350 2,370 2,345 2,365 28,900
2005/11/02 2,325 2,345 2,295 2,310 26,400
2005/11/01 2,355 2,355 2,300 2,340 15,800
2005/10/31 2,300 2,375 2,290 2,355 49,400
2005/10/28 2,250 2,280 2,240 2,265 42,000
2005/10/27 2,225 2,260 2,225 2,230 24,200
2005/10/26 2,255 2,255 2,210 2,220 21,600
2005/10/25 2,190 2,260 2,190 2,250 33,100
2005/10/24 2,165 2,190 2,150 2,165 12,000
2005/10/21 2,190 2,190 2,160 2,165 14,400
2005/10/20 2,210 2,210 2,160 2,190 19,200
2005/10/19 2,250 2,250 2,155 2,180 27,800
2005/10/18 2,160 2,220 2,160 2,220 17,700
2005/10/17 2,210 2,225 2,155 2,160 17,300
2005/10/14 2,250 2,260 2,210 2,210 30,100
2005/10/13 2,250 2,250 2,165 2,220 29,100
2005/10/12 2,245 2,255 2,190 2,255 30,900
2005/10/11 2,100 2,235 2,100 2,235 30,900
2005/10/07 2,100 2,135 2,100 2,130 44,600
2005/10/06 2,130 2,130 2,080 2,120 40,400
2005/10/05 2,150 2,200 2,125 2,145 93,100
2005/10/04 2,265 2,310 2,220 2,225 41,800
2005/10/03 2,230 2,300 2,230 2,275 53,200
2005/09/30 2,455 2,460 2,265 2,350 219,000
2005/09/29 2,135 2,495 2,125 2,495 277,900
2005/09/28 2,080 2,145 2,075 2,145 77,600
2005/09/27 2,060 2,100 2,035 2,075 51,400
2005/09/26 2,020 2,075 2,020 2,075 79,600
2005/09/22 2,030 2,030 1,999 2,015 66,500
2005/09/21 2,020 2,030 2,000 2,030 55,300
2005/09/20 2,030 2,045 2,010 2,020 76,700
2005/09/16 2,020 2,045 1,996 2,030 70,000
2005/09/15 1,970 2,050 1,970 2,020 132,500
2005/09/14 1,925 1,968 1,922 1,968 71,300
2005/09/13 1,926 1,926 1,918 1,920 31,200
2005/09/12 1,926 1,926 1,914 1,920 24,600
2005/09/09 1,925 1,934 1,913 1,917 29,900
2005/09/08 1,932 1,932 1,910 1,925 25,600
2005/09/07 1,910 1,923 1,910 1,913 28,700
2005/09/06 1,926 1,938 1,920 1,921 38,400
2005/09/05 1,910 1,929 1,909 1,910 59,400
2005/09/02 1,940 1,944 1,901 1,905 75,000
2005/09/01 1,876 1,931 1,875 1,923 160,600
2005/08/31 1,850 1,879 1,849 1,875 46,500
2005/08/30 1,840 1,854 1,840 1,850 28,200
2005/08/29 1,839 1,839 1,823 1,835 15,000
2005/08/26 1,821 1,850 1,818 1,821 35,900
2005/08/25 1,839 1,840 1,818 1,820 32,800
2005/08/24 1,867 1,867 1,840 1,844 13,000
2005/08/23 1,878 1,878 1,850 1,867 56,000
2005/08/22 1,845 1,880 1,842 1,875 137,600
2005/08/19 1,840 1,840 1,820 1,830 74,000
2005/08/18 1,807 1,825 1,807 1,816 35,600
2005/08/17 1,809 1,820 1,802 1,807 34,200
2005/08/16 1,820 1,827 1,810 1,825 18,700
2005/08/15 1,838 1,838 1,818 1,825 9,200
2005/08/12 1,839 1,839 1,817 1,826 20,000
2005/08/11 1,814 1,829 1,810 1,825 15,300
2005/08/10 1,840 1,840 1,815 1,817 17,700
2005/08/09 1,785 1,840 1,785 1,805 38,500
2005/08/08 1,750 1,784 1,720 1,784 22,800
2005/08/05 1,780 1,798 1,760 1,789 22,700
2005/08/04 1,827 1,830 1,780 1,810 68,600
2005/08/03 1,860 1,860 1,824 1,834 32,000
2005/08/02 1,868 1,868 1,849 1,859 44,600
2005/08/01 1,876 1,876 1,853 1,868 21,800
2005/07/29 1,890 1,893 1,865 1,877 59,000
2005/07/28 1,878 1,895 1,873 1,890 50,700
2005/07/27 1,859 1,870 1,855 1,870 97,400
2005/07/26 1,830 1,860 1,824 1,860 106,400
2005/07/25 1,836 1,836 1,820 1,831 20,000
2005/07/22 1,839 1,840 1,820 1,831 15,600
2005/07/21 1,864 1,864 1,841 1,845 67,100
2005/07/20 1,866 1,866 1,840 1,847 72,300
2005/07/19 1,830 1,859 1,821 1,858 75,700
2005/07/15 1,831 1,840 1,810 1,833 37,600
2005/07/14 1,848 1,848 1,820 1,830 22,600
2005/07/13 1,810 1,836 1,810 1,835 41,300
2005/07/12 1,861 1,861 1,840 1,840 41,100
2005/07/11 1,870 1,871 1,846 1,860 46,800
2005/07/08 1,859 1,881 1,850 1,870 58,100
2005/07/07 1,867 1,870 1,850 1,869 19,400
2005/07/06 1,866 1,879 1,850 1,869 38,800
2005/07/05 1,895 1,895 1,860 1,866 75,400
2005/07/04 1,850 1,890 1,850 1,880 95,200
2005/07/01 1,830 1,850 1,811 1,837 78,500
2005/06/30 1,840 1,840 1,820 1,821 64,800
2005/06/29 1,822 1,840 1,822 1,840 64,400
2005/06/28 1,778 1,810 1,778 1,806 69,600
2005/06/27 1,790 1,790 1,750 1,770 124,700
2005/06/24 1,830 1,830 1,790 1,800 56,500
2005/06/23 1,824 1,824 1,810 1,823 44,200
2005/06/22 1,830 1,835 1,805 1,820 139,900
2005/06/21 1,790 1,810 1,780 1,800 136,400
2005/06/20 1,760 1,762 1,750 1,757 25,000
2005/06/17 1,770 1,779 1,760 1,760 57,700
2005/06/16 1,736 1,775 1,736 1,767 71,400
2005/06/15 1,740 1,745 1,735 1,736 43,300
2005/06/14 1,701 1,740 1,701 1,738 60,000
2005/06/13 1,695 1,700 1,690 1,699 14,700
2005/06/10 1,689 1,695 1,681 1,690 3,500
2005/06/09 1,709 1,709 1,681 1,685 11,200
2005/06/08 1,686 1,700 1,686 1,700 19,200
2005/06/07 1,670 1,685 1,670 1,684 17,200
2005/06/06 1,680 1,682 1,678 1,680 9,000
2005/06/03 1,640 1,684 1,639 1,682 30,800
2005/06/02 1,635 1,640 1,628 1,640 19,600
2005/06/01 1,633 1,638 1,618 1,635 20,800
2005/05/31 1,627 1,635 1,619 1,620 17,700
2005/05/30 1,619 1,629 1,619 1,628 7,700
2005/05/27 1,624 1,625 1,609 1,611 14,100
2005/05/26 1,625 1,625 1,601 1,605 10,000
2005/05/25 1,623 1,625 1,611 1,625 7,500
2005/05/24 1,626 1,630 1,610 1,619 9,600
2005/05/23 1,608 1,615 1,601 1,615 14,600
2005/05/20 1,600 1,610 1,592 1,608 19,500
2005/05/19 1,615 1,615 1,590 1,600 7,000
2005/05/18 1,600 1,600 1,587 1,587 9,100
2005/05/17 1,630 1,630 1,590 1,600 12,600
2005/05/16 1,638 1,638 1,610 1,610 22,900
2005/05/13 1,640 1,640 1,608 1,623 15,500
2005/05/12 1,643 1,643 1,615 1,643 12,400
2005/05/11 1,638 1,638 1,610 1,613 4,700
2005/05/10 1,630 1,639 1,612 1,638 10,900
2005/05/09 1,649 1,650 1,582 1,620 15,000
2005/05/06 1,649 1,649 1,610 1,615 11,500
2005/05/02 1,590 1,630 1,576 1,630 16,100
2005/04/28 1,590 1,590 1,580 1,590 7,100
2005/04/27 1,601 1,605 1,580 1,585 12,200
2005/04/26 1,600 1,600 1,577 1,597 10,000
2005/04/25 1,593 1,593 1,578 1,590 15,500
2005/04/22 1,630 1,630 1,580 1,588 6,800
2005/04/21 1,590 1,590 1,562 1,580 14,400
2005/04/20 1,649 1,649 1,605 1,605 9,000
2005/04/19 1,577 1,620 1,576 1,620 15,000
2005/04/18 1,572 1,574 1,550 1,570 24,000
2005/04/15 1,640 1,640 1,618 1,625 15,200
2005/04/14 1,670 1,670 1,635 1,650 6,400
2005/04/13 1,685 1,685 1,631 1,674 16,600
2005/04/12 1,681 1,688 1,652 1,680 14,400
2005/04/11 1,685 1,685 1,651 1,651 20,900
2005/04/08 1,690 1,695 1,681 1,681 15,800
2005/04/07 1,700 1,700 1,681 1,681 15,100
2005/04/06 1,675 1,704 1,675 1,696 13,800
2005/04/05 1,720 1,730 1,680 1,705 27,200
2005/04/04 1,648 1,720 1,640 1,710 41,600
2005/04/01 1,650 1,664 1,640 1,650 13,700
2005/03/31 1,680 1,680 1,635 1,646 11,100
2005/03/30 1,647 1,648 1,606 1,620 29,400
2005/03/29 1,700 1,715 1,650 1,678 28,400
2005/03/28 1,668 1,730 1,668 1,695 34,300
2005/03/25 1,809 1,810 1,790 1,800 34,600
2005/03/24 1,826 1,826 1,795 1,802 44,500
2005/03/23 1,800 1,832 1,796 1,803 55,600
2005/03/22 1,740 1,810 1,738 1,800 56,000
2005/03/18 1,734 1,740 1,730 1,735 30,500
2005/03/17 1,734 1,738 1,722 1,735 40,500
2005/03/16 1,735 1,735 1,720 1,732 49,200
2005/03/15 1,721 1,735 1,712 1,730 38,700
2005/03/14 1,698 1,721 1,696 1,718 38,000
2005/03/11 1,681 1,696 1,681 1,694 25,400
2005/03/10 1,686 1,689 1,680 1,680 30,700
2005/03/09 1,691 1,691 1,676 1,685 39,800
2005/03/08 1,690 1,698 1,681 1,690 23,300
2005/03/07 1,680 1,692 1,680 1,682 33,900
2005/03/04 1,667 1,680 1,660 1,666 31,400
2005/03/03 1,686 1,686 1,662 1,665 42,800
2005/03/02 1,650 1,690 1,650 1,686 80,000
2005/03/01 1,643 1,649 1,640 1,642 29,000
2005/02/28 1,625 1,650 1,625 1,640 37,000
2005/02/25 1,625 1,625 1,613 1,625 14,500
2005/02/24 1,620 1,622 1,606 1,607 37,300
2005/02/23 1,610 1,610 1,601 1,605 11,300
2005/02/22 1,620 1,620 1,607 1,610 21,600
2005/02/21 1,610 1,636 1,609 1,620 23,100
2005/02/18 1,610 1,618 1,597 1,603 14,500
2005/02/17 1,600 1,620 1,593 1,609 12,700
2005/02/16 1,615 1,625 1,585 1,601 37,500
2005/02/15 1,650 1,650 1,610 1,611 26,100
2005/02/14 1,630 1,645 1,626 1,644 52,900
2005/02/10 1,585 1,602 1,571 1,600 33,400
2005/02/09 1,605 1,611 1,570 1,570 63,900
2005/02/08 1,634 1,640 1,615 1,629 31,100
2005/02/07 1,613 1,641 1,612 1,620 85,900
2005/02/04 1,600 1,610 1,592 1,605 45,500
2005/02/03 1,590 1,600 1,581 1,589 33,900
2005/02/02 1,555 1,580 1,551 1,580 24,300
2005/02/01 1,555 1,555 1,548 1,550 21,900
2005/01/31 1,540 1,560 1,540 1,550 25,900
2005/01/28 1,528 1,537 1,525 1,525 17,500
2005/01/27 1,550 1,550 1,516 1,535 13,000
2005/01/26 1,549 1,550 1,539 1,547 13,600
2005/01/25 1,541 1,545 1,530 1,538 30,400
2005/01/24 1,557 1,564 1,550 1,552 18,100
2005/01/21 1,558 1,566 1,550 1,565 10,500
2005/01/20 1,550 1,569 1,540 1,569 20,900
2005/01/19 1,563 1,570 1,551 1,551 34,200
2005/01/18 1,565 1,570 1,556 1,560 37,900
2005/01/17 1,560 1,569 1,557 1,560 29,100
2005/01/14 1,569 1,578 1,551 1,555 40,800
2005/01/13 1,595 1,595 1,578 1,583 52,700
2005/01/12 1,556 1,595 1,556 1,595 91,500
2005/01/11 1,530 1,565 1,530 1,562 112,100
2005/01/07 1,500 1,540 1,500 1,515 83,800
2005/01/06 1,460 1,500 1,456 1,485 105,100
2005/01/05 1,470 1,485 1,455 1,455 65,800
2005/01/04 1,490 1,499 1,465 1,475 27,900

このページの先頭へ