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
2010/12/30 897 898 886 892 5,400
2010/12/29 899 899 893 898 5,800
2010/12/28 895 900 894 898 6,100
2010/12/27 891 896 886 895 11,500
2010/12/24 899 899 889 891 8,200
2010/12/22 895 900 895 898 7,900
2010/12/21 880 894 876 890 11,200
2010/12/20 878 879 873 874 5,800
2010/12/17 880 883 870 871 9,400
2010/12/16 865 880 862 875 7,000
2010/12/15 869 869 861 865 16,600
2010/12/14 856 862 852 862 13,500
2010/12/13 845 847 830 847 5,000
2010/12/10 848 848 835 840 15,700
2010/12/09 856 861 841 848 12,600
2010/12/08 826 860 825 856 19,100
2010/12/07 822 825 814 825 16,000
2010/12/06 803 819 803 819 9,100
2010/12/03 808 810 805 808 5,600
2010/12/02 809 810 796 799 6,800
2010/12/01 792 806 792 795 3,200
2010/11/30 803 805 791 791 11,000
2010/11/29 794 809 794 804 8,500
2010/11/26 801 807 801 807 4,700
2010/11/25 810 810 798 804 7,400
2010/11/24 801 805 792 802 7,700
2010/11/22 805 807 803 807 1,800
2010/11/19 816 816 804 805 6,600
2010/11/18 789 810 789 807 10,700
2010/11/17 790 796 790 791 3,000
2010/11/16 804 804 795 798 6,000
2010/11/15 803 815 803 804 9,000
2010/11/12 810 812 800 800 8,000
2010/11/11 813 824 803 814 12,200
2010/11/10 803 819 803 815 11,800
2010/11/09 804 809 795 803 15,000
2010/11/08 778 806 777 799 9,500
2010/11/05 743 779 743 776 14,800
2010/11/04 753 765 751 758 3,900
2010/11/02 771 773 752 752 3,200
2010/11/01 767 788 767 779 5,200
2010/10/29 762 776 762 773 11,200
2010/10/28 754 761 747 761 15,500
2010/10/27 761 771 746 752 11,500
2010/10/26 750 777 750 761 3,900
2010/10/25 770 770 751 754 8,400
2010/10/22 754 774 754 768 6,500
2010/10/21 765 765 751 754 4,700
2010/10/20 770 783 758 765 7,200
2010/10/19 766 790 766 775 5,900
2010/10/18 751 792 751 775 10,000
2010/10/15 796 797 720 761 21,100
2010/10/14 800 811 790 798 9,800
2010/10/13 802 805 801 802 7,900
2010/10/12 823 823 805 806 11,300
2010/10/08 837 841 804 819 9,300
2010/10/07 821 848 821 837 5,900
2010/10/06 828 828 821 824 2,400
2010/10/05 820 831 815 827 3,400
2010/10/04 829 830 820 820 3,600
2010/10/01 825 831 820 828 5,700
2010/09/30 849 849 831 831 5,700
2010/09/29 839 850 823 850 8,000
2010/09/28 828 842 828 842 4,300
2010/09/27 835 836 829 834 9,300
2010/09/24 837 840 833 833 7,200
2010/09/22 839 842 836 836 4,300
2010/09/21 843 853 841 841 3,100
2010/09/17 854 855 840 841 4,900
2010/09/16 842 864 839 839 5,700
2010/09/15 847 857 834 847 7,000
2010/09/14 843 849 835 841 5,600
2010/09/13 853 859 851 851 5,300
2010/09/10 843 863 843 853 14,600
2010/09/09 870 870 830 858 7,700
2010/09/08 856 856 846 846 3,300
2010/09/07 859 871 858 867 6,400
2010/09/06 840 862 840 862 4,400
2010/09/03 834 850 834 839 4,800
2010/09/02 840 842 832 842 4,300
2010/09/01 842 842 823 835 8,100
2010/08/31 863 863 844 845 3,900
2010/08/30 892 892 871 877 7,300
2010/08/27 847 877 844 877 7,600
2010/08/26 845 864 845 858 7,000
2010/08/25 840 855 840 852 9,100
2010/08/24 831 843 831 840 6,000
2010/08/23 841 848 840 846 4,300
2010/08/20 848 853 845 845 3,800
2010/08/19 842 868 842 868 8,900
2010/08/18 849 875 849 857 5,600
2010/08/17 864 864 843 849 6,500
2010/08/16 837 869 837 864 8,000
2010/08/13 854 869 854 864 7,900
2010/08/12 868 869 865 869 7,600
2010/08/11 884 896 874 879 6,700
2010/08/10 901 905 886 899 13,300
2010/08/09 908 908 893 908 29,400
2010/08/06 809 879 809 873 15,600
2010/08/05 814 820 810 811 5,100
2010/08/04 807 807 802 802 5,500
2010/08/03 804 816 804 816 3,800
2010/08/02 802 826 802 807 3,800
2010/07/30 819 819 808 813 7,200
2010/07/29 849 849 834 834 4,600
2010/07/28 832 857 826 849 5,100
2010/07/27 847 847 826 832 3,600
2010/07/26 823 833 820 832 2,800
2010/07/23 827 830 818 826 5,900
2010/07/22 822 824 805 807 7,500
2010/07/21 826 826 801 807 7,100
2010/07/20 811 817 811 815 4,100
2010/07/16 835 835 823 824 6,300
2010/07/15 861 861 845 845 1,800
2010/07/14 854 879 844 861 4,300
2010/07/13 850 871 845 853 5,800
2010/07/12 842 859 842 854 3,200
2010/07/09 871 872 852 854 5,500
2010/07/08 864 878 846 860 4,800
2010/07/07 860 864 839 849 5,900
2010/07/06 862 863 847 853 7,700
2010/07/05 815 889 814 857 7,800
2010/07/02 821 830 811 824 9,500
2010/07/01 825 850 816 826 10,600
2010/06/30 848 863 840 840 8,700
2010/06/29 884 892 855 863 8,900
2010/06/28 878 881 875 875 8,500
2010/06/25 908 908 880 888 8,400
2010/06/24 915 920 902 908 8,700
2010/06/23 929 929 909 909 7,400
2010/06/22 936 936 920 933 7,400
2010/06/21 929 935 928 935 11,300
2010/06/18 904 928 904 918 6,300
2010/06/17 915 934 901 906 11,700
2010/06/16 913 935 903 927 17,200
2010/06/15 929 930 906 915 21,200
2010/06/14 896 905 896 903 5,300
2010/06/11 900 905 875 897 21,300
2010/06/10 821 895 818 892 31,400
2010/06/09 870 872 838 840 9,200
2010/06/08 874 884 871 880 7,700
2010/06/07 888 891 866 890 11,100
2010/06/04 892 910 892 901 5,100
2010/06/03 888 916 888 905 12,500
2010/06/02 911 912 887 888 6,700
2010/06/01 926 926 873 897 14,600
2010/05/31 904 925 898 922 14,300
2010/05/28 893 907 875 905 15,400
2010/05/27 866 890 862 878 23,100
2010/05/26 850 870 843 865 14,300
2010/05/25 891 891 843 864 15,500
2010/05/24 866 896 852 892 44,500
2010/05/21 818 865 812 865 41,100
2010/05/20 842 889 831 835 33,200
2010/05/19 847 879 800 857 45,700
2010/05/18 888 914 870 872 30,200
2010/05/17 936 936 887 890 43,500
2010/05/14 929 950 905 936 57,900
2010/05/13 863 988 851 948 167,300
2010/05/12 837 869 827 858 26,100
2010/05/11 848 879 820 822 20,600
2010/05/10 829 853 820 829 16,600
2010/05/07 817 820 799 818 18,300
2010/05/06 812 840 810 832 18,700
2010/04/30 869 870 835 838 11,700
2010/04/28 865 870 853 855 18,600
2010/04/27 872 900 872 880 15,000
2010/04/26 871 899 860 887 25,000
2010/04/23 881 881 865 874 23,100
2010/04/22 877 900 870 881 25,600
2010/04/21 834 877 834 863 22,900
2010/04/20 852 852 811 819 35,600
2010/04/19 831 856 831 841 36,400
2010/04/16 892 892 870 876 21,500
2010/04/15 904 904 885 892 18,100
2010/04/14 914 914 885 890 55,800
2010/04/13 936 936 873 899 64,900
2010/04/12 889 950 880 935 67,500
2010/04/09 851 889 826 888 32,500
2010/04/08 860 866 859 860 27,700
2010/04/07 817 870 817 851 40,000
2010/04/06 842 855 810 817 58,300
2010/04/05 805 850 805 826 38,500
2010/04/02 800 825 800 811 32,500
2010/04/01 795 795 781 790 22,900
2010/03/31 795 807 776 795 32,300
2010/03/30 748 794 740 794 29,700
2010/03/29 760 760 736 736 15,600
2010/03/26 719 760 707 760 22,300
2010/03/25 715 721 715 718 16,400
2010/03/24 734 757 726 729 21,700
2010/03/23 750 766 717 719 27,700
2010/03/19 777 777 750 757 42,100
2010/03/18 700 788 700 770 84,700
2010/03/17 676 700 676 700 15,600
2010/03/16 680 695 680 681 14,700
2010/03/15 691 692 676 690 10,600
2010/03/12 675 693 671 689 15,800
2010/03/11 690 694 686 687 9,500
2010/03/10 676 689 676 686 12,500
2010/03/09 661 691 661 681 19,100
2010/03/08 670 682 654 669 17,400
2010/03/05 650 665 645 659 23,700
2010/03/04 650 650 637 645 18,200
2010/03/03 645 659 640 655 19,900
2010/03/02 629 640 627 635 27,900
2010/03/01 608 631 600 621 19,800
2010/02/26 593 611 593 608 17,700
2010/02/25 595 595 585 590 12,000
2010/02/24 585 589 574 586 6,300
2010/02/23 584 598 584 589 11,800
2010/02/22 596 600 592 594 13,900
2010/02/19 594 597 579 582 5,200
2010/02/18 589 592 585 590 2,700
2010/02/17 579 589 579 589 7,500
2010/02/16 581 583 579 579 3,000
2010/02/15 588 588 575 576 2,900
2010/02/12 584 584 570 578 7,200
2010/02/10 573 585 566 578 11,200
2010/02/09 559 568 552 566 7,200
2010/02/08 548 580 548 576 12,500
2010/02/05 550 567 544 552 13,900
2010/02/04 562 568 560 568 4,800
2010/02/03 589 589 560 562 13,500
2010/02/02 560 574 560 569 6,800
2010/02/01 583 593 570 570 9,800
2010/01/29 591 599 583 583 9,400
2010/01/28 600 607 600 601 23,900
2010/01/27 576 630 576 600 24,100
2010/01/26 582 595 582 582 16,900
2010/01/25 564 583 551 582 15,000
2010/01/22 567 567 552 561 12,200
2010/01/21 553 575 550 567 26,700
2010/01/20 557 560 551 551 12,100
2010/01/19 560 562 550 557 9,300
2010/01/18 565 570 548 555 14,000
2010/01/15 538 576 537 567 31,700
2010/01/14 538 544 533 537 8,700
2010/01/13 537 544 536 538 7,100
2010/01/12 545 550 541 541 10,600
2010/01/08 540 546 536 541 7,600
2010/01/07 536 554 531 542 11,300
2010/01/06 554 554 531 540 7,300
2010/01/05 549 558 537 544 10,000
2010/01/04 529 539 527 539 3,600

このページの先頭へ