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
2006/12/29 2,440 2,480 2,425 2,480 18,100
2006/12/28 2,435 2,435 2,420 2,425 6,200
2006/12/27 2,425 2,440 2,415 2,425 8,800
2006/12/26 2,385 2,420 2,380 2,420 15,300
2006/12/25 2,435 2,435 2,425 2,425 5,300
2006/12/22 2,425 2,435 2,400 2,430 12,700
2006/12/21 2,430 2,440 2,420 2,440 17,000
2006/12/20 2,410 2,430 2,410 2,425 17,200
2006/12/19 2,415 2,420 2,400 2,400 16,000
2006/12/18 2,415 2,430 2,410 2,415 16,900
2006/12/15 2,375 2,395 2,370 2,390 18,000
2006/12/14 2,355 2,385 2,355 2,375 12,900
2006/12/13 2,370 2,375 2,345 2,365 16,900
2006/12/12 2,410 2,410 2,360 2,370 22,300
2006/12/11 2,375 2,400 2,375 2,390 15,000
2006/12/08 2,350 2,400 2,340 2,370 25,000
2006/12/07 2,320 2,365 2,320 2,345 15,700
2006/12/06 2,290 2,330 2,285 2,320 33,800
2006/12/05 2,290 2,295 2,275 2,275 18,700
2006/12/04 2,290 2,295 2,270 2,280 10,700
2006/12/01 2,270 2,290 2,270 2,285 16,700
2006/11/30 2,300 2,300 2,260 2,270 22,900
2006/11/29 2,280 2,285 2,265 2,275 18,100
2006/11/28 2,250 2,265 2,220 2,265 5,400
2006/11/27 2,240 2,260 2,230 2,260 8,800
2006/11/24 2,230 2,245 2,205 2,215 7,800
2006/11/22 2,160 2,225 2,160 2,215 14,200
2006/11/21 2,200 2,200 2,175 2,180 11,400
2006/11/20 2,240 2,240 2,150 2,165 16,200
2006/11/17 2,255 2,270 2,245 2,245 8,700
2006/11/16 2,275 2,275 2,250 2,255 7,100
2006/11/15 2,235 2,280 2,235 2,255 6,000
2006/11/14 2,240 2,260 2,225 2,245 12,200
2006/11/13 2,265 2,265 2,235 2,240 6,800
2006/11/10 2,215 2,295 2,215 2,265 14,700
2006/11/09 2,250 2,270 2,230 2,230 28,300
2006/11/08 2,310 2,345 2,255 2,280 16,500
2006/11/07 2,300 2,305 2,285 2,300 5,300
2006/11/06 2,290 2,320 2,290 2,300 8,600
2006/11/02 2,315 2,315 2,300 2,310 9,400
2006/11/01 2,315 2,330 2,300 2,305 12,300
2006/10/31 2,315 2,350 2,310 2,315 9,500
2006/10/30 2,385 2,390 2,320 2,320 20,000
2006/10/27 2,360 2,380 2,360 2,365 9,600
2006/10/26 2,385 2,405 2,370 2,380 10,800
2006/10/25 2,350 2,395 2,350 2,370 8,300
2006/10/24 2,440 2,440 2,370 2,370 24,400
2006/10/23 2,425 2,450 2,400 2,440 13,700
2006/10/20 2,380 2,400 2,370 2,390 27,100
2006/10/19 2,325 2,360 2,325 2,330 8,200
2006/10/18 2,275 2,320 2,275 2,320 11,000
2006/10/17 2,340 2,365 2,275 2,315 14,000
2006/10/16 2,300 2,355 2,300 2,340 13,300
2006/10/13 2,320 2,340 2,260 2,310 13,600
2006/10/12 2,300 2,300 2,240 2,270 10,200
2006/10/11 2,350 2,350 2,305 2,305 21,300
2006/10/10 2,315 2,330 2,305 2,320 8,400
2006/10/06 2,315 2,355 2,315 2,335 9,000
2006/10/05 2,370 2,390 2,315 2,320 17,500
2006/10/04 2,390 2,420 2,360 2,360 12,300
2006/10/03 2,400 2,430 2,365 2,385 20,400
2006/10/02 2,370 2,440 2,370 2,415 13,000
2006/09/29 2,360 2,380 2,345 2,365 8,700
2006/09/28 2,340 2,385 2,335 2,340 6,500
2006/09/27 2,310 2,325 2,265 2,310 19,300
2006/09/26 2,295 2,320 2,265 2,280 19,600
2006/09/25 2,300 2,315 2,290 2,300 13,100
2006/09/22 2,300 2,345 2,300 2,315 15,000
2006/09/21 2,340 2,365 2,335 2,340 17,800
2006/09/20 2,330 2,355 2,320 2,325 13,800
2006/09/19 2,375 2,400 2,355 2,355 10,200
2006/09/15 2,375 2,385 2,360 2,365 23,100
2006/09/14 2,415 2,415 2,370 2,375 15,900
2006/09/13 2,440 2,460 2,365 2,390 21,300
2006/09/12 2,480 2,500 2,425 2,430 26,500
2006/09/11 2,500 2,515 2,485 2,485 29,400
2006/09/08 2,500 2,510 2,485 2,485 39,800
2006/09/07 2,485 2,545 2,485 2,505 27,200
2006/09/06 2,510 2,515 2,495 2,510 13,100
2006/09/05 2,495 2,515 2,490 2,515 5,800
2006/09/04 2,500 2,520 2,485 2,495 14,000
2006/09/01 2,500 2,500 2,455 2,465 9,600
2006/08/31 2,480 2,490 2,470 2,490 6,900
2006/08/30 2,490 2,500 2,460 2,480 15,300
2006/08/29 2,450 2,490 2,445 2,490 13,300
2006/08/28 2,480 2,480 2,445 2,445 6,800
2006/08/25 2,455 2,480 2,450 2,450 12,400
2006/08/24 2,435 2,455 2,430 2,440 21,500
2006/08/23 2,395 2,435 2,395 2,430 32,200
2006/08/22 2,405 2,410 2,385 2,395 20,400
2006/08/21 2,435 2,440 2,385 2,405 22,500
2006/08/18 2,440 2,440 2,410 2,420 10,600
2006/08/17 2,410 2,445 2,410 2,410 14,900
2006/08/16 2,400 2,415 2,390 2,410 17,100
2006/08/15 2,355 2,390 2,345 2,365 11,100
2006/08/14 2,355 2,385 2,350 2,355 22,500
2006/08/11 2,415 2,415 2,365 2,370 4,200
2006/08/10 2,395 2,415 2,350 2,410 28,900
2006/08/09 2,365 2,395 2,335 2,395 19,500
2006/08/08 2,405 2,425 2,355 2,365 22,500
2006/08/07 2,430 2,430 2,400 2,405 7,900
2006/08/04 2,385 2,420 2,380 2,405 5,500
2006/08/03 2,405 2,420 2,385 2,385 10,900
2006/08/02 2,370 2,390 2,360 2,380 20,300
2006/08/01 2,390 2,400 2,365 2,380 7,700
2006/07/31 2,415 2,430 2,375 2,390 13,500
2006/07/28 2,360 2,420 2,330 2,395 8,000
2006/07/27 2,350 2,395 2,310 2,380 9,400
2006/07/26 2,415 2,420 2,355 2,375 7,800
2006/07/25 2,480 2,500 2,410 2,415 18,100
2006/07/24 2,460 2,485 2,460 2,475 9,900
2006/07/21 2,585 2,585 2,535 2,555 4,100
2006/07/20 2,455 2,595 2,455 2,595 12,400
2006/07/19 2,350 2,440 2,350 2,440 13,900
2006/07/18 2,390 2,455 2,330 2,345 14,800
2006/07/14 2,470 2,510 2,470 2,480 7,900
2006/07/13 2,510 2,575 2,450 2,535 8,400
2006/07/12 2,585 2,595 2,540 2,545 14,500
2006/07/11 2,630 2,630 2,550 2,565 4,100
2006/07/10 2,560 2,615 2,560 2,590 9,800
2006/07/07 2,625 2,630 2,600 2,600 3,100
2006/07/06 2,645 2,650 2,600 2,600 9,300
2006/07/05 2,700 2,700 2,650 2,675 21,400
2006/07/04 2,700 2,715 2,680 2,695 23,600
2006/07/03 2,595 2,695 2,595 2,690 18,100
2006/06/30 2,575 2,630 2,565 2,570 15,700
2006/06/29 2,555 2,605 2,530 2,605 17,500
2006/06/28 2,555 2,580 2,555 2,570 8,400
2006/06/27 2,620 2,650 2,620 2,635 7,500
2006/06/26 2,580 2,595 2,550 2,595 5,000
2006/06/23 2,600 2,600 2,550 2,580 7,400
2006/06/22 2,675 2,675 2,580 2,635 12,300
2006/06/21 2,565 2,565 2,510 2,520 11,600
2006/06/20 2,560 2,630 2,545 2,560 20,000
2006/06/19 2,495 2,580 2,480 2,560 26,000
2006/06/16 2,435 2,495 2,435 2,495 28,800
2006/06/15 2,420 2,420 2,350 2,380 17,400
2006/06/14 2,185 2,290 2,185 2,265 32,100
2006/06/13 2,390 2,395 2,250 2,275 31,800
2006/06/12 2,395 2,455 2,350 2,415 31,200
2006/06/09 2,375 2,445 2,325 2,370 51,800
2006/06/08 2,440 2,500 2,440 2,455 33,900
2006/06/07 2,650 2,675 2,615 2,640 25,800
2006/06/06 2,685 2,705 2,640 2,675 23,200
2006/06/05 2,695 2,695 2,605 2,670 23,900
2006/06/02 2,645 2,700 2,505 2,695 40,300
2006/06/01 2,650 2,710 2,650 2,685 31,800
2006/05/31 2,605 2,620 2,585 2,595 21,800
2006/05/30 2,625 2,635 2,605 2,625 5,600
2006/05/29 2,695 2,695 2,645 2,650 7,000
2006/05/26 2,605 2,675 2,605 2,670 21,100
2006/05/25 2,635 2,635 2,590 2,595 11,300
2006/05/24 2,565 2,640 2,565 2,635 17,300
2006/05/23 2,620 2,645 2,570 2,595 29,100
2006/05/22 2,735 2,750 2,680 2,685 20,300
2006/05/19 2,675 2,720 2,650 2,710 16,800
2006/05/18 2,690 2,700 2,645 2,675 31,200
2006/05/17 2,790 2,815 2,730 2,745 26,700
2006/05/16 2,790 2,870 2,770 2,780 32,700
2006/05/15 2,650 2,830 2,650 2,810 17,500
2006/05/12 2,725 2,790 2,685 2,750 17,500
2006/05/11 2,875 2,900 2,830 2,845 20,300
2006/05/10 2,905 2,910 2,855 2,855 14,400
2006/05/09 2,935 2,935 2,895 2,900 17,800
2006/05/08 2,930 2,935 2,910 2,930 17,700
2006/05/02 2,890 2,935 2,885 2,905 34,100
2006/05/01 2,845 2,900 2,825 2,885 42,800
2006/04/28 2,835 2,845 2,800 2,815 26,400
2006/04/27 2,845 2,880 2,805 2,820 40,600
2006/04/26 2,790 2,885 2,790 2,885 28,100
2006/04/25 2,840 2,840 2,775 2,790 45,600
2006/04/24 2,825 2,870 2,790 2,870 47,600
2006/04/21 2,850 2,875 2,825 2,860 32,000
2006/04/20 2,885 2,885 2,830 2,870 22,100
2006/04/19 2,880 2,900 2,850 2,885 13,900
2006/04/18 2,835 2,860 2,790 2,820 29,500
2006/04/17 2,885 2,885 2,825 2,825 18,200
2006/04/14 2,910 2,930 2,860 2,875 16,300
2006/04/13 2,950 2,950 2,900 2,910 16,800
2006/04/12 2,950 2,965 2,930 2,930 25,000
2006/04/11 2,980 2,985 2,930 2,950 50,300
2006/04/10 2,975 2,975 2,955 2,965 54,100
2006/04/07 2,965 2,970 2,940 2,965 41,900
2006/04/06 2,970 2,970 2,930 2,950 47,400
2006/04/05 2,970 2,980 2,910 2,910 51,300
2006/04/04 2,990 2,995 2,945 2,960 65,000
2006/04/03 2,960 2,980 2,930 2,975 31,400
2006/03/31 2,920 2,980 2,890 2,960 28,600
2006/03/30 2,950 2,950 2,895 2,905 21,200
2006/03/29 2,900 2,930 2,860 2,930 29,100
2006/03/28 2,820 2,930 2,805 2,910 22,200
2006/03/27 2,950 2,950 2,880 2,910 51,500
2006/03/24 2,945 2,945 2,875 2,915 38,000
2006/03/23 2,965 2,970 2,940 2,950 59,800
2006/03/22 2,900 2,940 2,875 2,910 45,300
2006/03/20 2,790 2,885 2,790 2,875 53,200
2006/03/17 2,810 2,820 2,780 2,790 41,300
2006/03/16 2,780 2,795 2,775 2,775 26,600
2006/03/15 2,805 2,810 2,770 2,770 32,900
2006/03/14 2,820 2,825 2,775 2,795 54,700
2006/03/13 2,805 2,840 2,775 2,815 65,800
2006/03/10 2,790 2,860 2,755 2,790 67,900
2006/03/09 2,690 2,830 2,690 2,790 58,500
2006/03/08 2,670 2,705 2,580 2,660 44,800
2006/03/07 2,750 2,750 2,680 2,680 69,700
2006/03/06 2,800 2,800 2,670 2,755 62,000
2006/03/03 2,800 2,820 2,775 2,775 41,900
2006/03/02 2,950 2,995 2,855 2,855 33,700
2006/03/01 2,960 2,960 2,890 2,910 32,600
2006/02/28 3,040 3,080 2,925 2,995 55,100
2006/02/27 3,200 3,230 3,030 3,030 61,200
2006/02/24 3,150 3,180 3,110 3,160 39,800
2006/02/23 2,965 3,150 2,965 3,060 30,600
2006/02/22 2,990 3,030 2,925 2,960 23,800
2006/02/21 2,730 2,950 2,730 2,950 41,000
2006/02/20 2,855 2,890 2,695 2,800 60,900
2006/02/17 2,930 2,985 2,810 2,855 45,500
2006/02/16 3,070 3,070 2,940 2,960 36,700
2006/02/15 3,100 3,180 3,020 3,070 37,500
2006/02/14 2,870 3,050 2,870 3,050 46,600
2006/02/13 3,140 3,140 2,890 2,900 78,500
2006/02/10 3,250 3,250 3,060 3,140 74,400
2006/02/09 3,540 3,540 3,190 3,250 65,100
2006/02/08 3,530 3,550 3,420 3,440 43,100
2006/02/07 3,590 3,590 3,540 3,570 25,400
2006/02/06 3,650 3,650 3,520 3,590 27,600
2006/02/03 3,600 3,670 3,550 3,620 25,200
2006/02/02 3,690 3,730 3,620 3,630 42,400
2006/02/01 3,580 3,640 3,560 3,610 31,800
2006/01/31 3,520 3,690 3,510 3,630 71,200
2006/01/30 3,500 3,600 3,490 3,570 35,600
2006/01/27 3,400 3,500 3,370 3,460 37,800
2006/01/26 3,340 3,370 3,280 3,310 42,400
2006/01/25 3,150 3,250 3,120 3,230 33,200
2006/01/24 3,200 3,210 3,080 3,100 102,300
2006/01/23 2,940 3,210 2,940 3,150 76,200
2006/01/20 3,430 3,430 3,130 3,230 84,400
2006/01/19 2,940 3,300 2,935 3,280 95,100
2006/01/18 3,300 3,300 2,850 2,900 156,900
2006/01/17 3,510 3,540 3,310 3,350 52,300
2006/01/16 3,510 3,670 3,510 3,610 56,000
2006/01/13 3,520 3,600 3,510 3,530 44,100
2006/01/12 3,450 3,540 3,420 3,530 44,000
2006/01/11 3,390 3,430 3,370 3,430 40,400
2006/01/10 3,350 3,450 3,350 3,390 39,900
2006/01/06 3,290 3,370 3,260 3,350 53,600
2006/01/05 3,440 3,440 3,300 3,330 56,300
2006/01/04 3,270 3,440 3,260 3,340 36,500

このページの先頭へ