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
2014/12/30 1,110 1,110 1,103 1,105 7,100
2014/12/29 1,086 1,100 1,080 1,097 7,100
2014/12/26 1,077 1,098 1,077 1,091 9,300
2014/12/25 1,061 1,089 1,055 1,069 31,300
2014/12/24 1,050 1,055 1,038 1,052 10,600
2014/12/22 1,048 1,055 1,024 1,045 19,600
2014/12/19 1,050 1,050 1,020 1,045 10,000
2014/12/18 1,045 1,047 1,030 1,034 8,400
2014/12/17 1,025 1,050 1,021 1,027 14,800
2014/12/16 1,042 1,055 1,040 1,043 10,400
2014/12/15 1,060 1,060 1,053 1,053 4,700
2014/12/12 1,038 1,066 1,038 1,051 14,500
2014/12/11 1,050 1,059 1,040 1,041 10,900
2014/12/10 1,068 1,080 1,060 1,063 18,700
2014/12/09 1,094 1,094 1,087 1,090 2,300
2014/12/08 1,104 1,104 1,061 1,095 7,000
2014/12/05 1,098 1,100 1,096 1,097 6,800
2014/12/04 1,100 1,100 1,095 1,100 10,800
2014/12/03 1,097 1,100 1,093 1,097 12,600
2014/12/02 1,092 1,096 1,092 1,095 7,000
2014/12/01 1,082 1,090 1,080 1,090 11,100
2014/11/28 1,075 1,081 1,072 1,078 6,100
2014/11/27 1,069 1,080 1,065 1,075 12,000
2014/11/26 1,071 1,074 1,061 1,069 16,700
2014/11/25 1,060 1,070 1,060 1,069 8,700
2014/11/21 1,056 1,056 1,049 1,051 6,000
2014/11/20 1,041 1,051 1,041 1,049 6,000
2014/11/19 1,048 1,048 1,041 1,046 4,600
2014/11/18 1,020 1,048 1,018 1,048 10,700
2014/11/17 1,047 1,048 1,022 1,040 7,500
2014/11/14 1,048 1,048 1,040 1,048 10,000
2014/11/13 1,035 1,045 1,030 1,044 4,400
2014/11/12 1,035 1,043 1,035 1,035 7,000
2014/11/11 1,040 1,042 1,038 1,040 2,700
2014/11/10 1,043 1,045 1,039 1,040 4,600
2014/11/07 1,030 1,043 1,020 1,041 5,200
2014/11/06 1,040 1,040 1,020 1,030 10,400
2014/11/05 1,042 1,042 1,035 1,039 6,100
2014/11/04 1,050 1,050 1,034 1,042 11,500
2014/10/31 1,009 1,046 1,009 1,038 15,400
2014/10/30 1,008 1,036 1,006 1,010 17,400
2014/10/29 1,002 1,010 1,001 1,007 5,700
2014/10/28 991 1,006 991 1,003 900
2014/10/27 1,010 1,010 994 1,006 2,400
2014/10/24 1,006 1,006 996 999 7,400
2014/10/23 1,012 1,012 990 999 4,700
2014/10/22 990 1,006 990 1,006 6,300
2014/10/21 994 996 987 990 4,900
2014/10/20 968 998 968 993 7,600
2014/10/17 976 978 963 965 7,900
2014/10/16 978 990 970 970 8,000
2014/10/15 982 997 980 985 9,900
2014/10/14 980 994 980 982 8,700
2014/10/10 995 999 990 992 10,800
2014/10/09 1,019 1,026 1,005 1,005 9,300
2014/10/08 1,000 1,020 998 1,012 6,600
2014/10/07 1,028 1,029 1,015 1,020 8,900
2014/10/06 1,004 1,022 1,004 1,016 7,100
2014/10/03 1,002 1,006 999 1,002 4,000
2014/10/02 1,017 1,018 1,004 1,006 8,300
2014/10/01 1,029 1,029 1,017 1,017 4,100
2014/09/30 1,020 1,030 1,019 1,020 9,700
2014/09/29 1,009 1,027 1,009 1,018 6,600
2014/09/26 1,020 1,025 1,009 1,016 9,900
2014/09/25 1,013 1,020 998 1,020 12,500
2014/09/24 1,007 1,012 1,007 1,008 6,200
2014/09/22 1,011 1,019 1,009 1,013 5,600
2014/09/19 1,013 1,017 1,001 1,013 8,600
2014/09/18 1,005 1,021 1,004 1,013 12,600
2014/09/17 1,019 1,020 1,004 1,009 12,200
2014/09/16 1,030 1,033 1,010 1,019 12,600
2014/09/12 1,030 1,042 1,030 1,033 21,000
2014/09/11 1,015 1,028 1,015 1,028 5,900
2014/09/10 1,007 1,028 1,005 1,013 12,400
2014/09/09 1,024 1,029 1,019 1,023 11,900
2014/09/08 998 1,011 998 1,009 6,000
2014/09/05 1,000 1,005 998 1,002 4,200
2014/09/04 1,001 1,009 1,000 1,003 6,000
2014/09/03 996 1,010 995 1,005 17,200
2014/09/02 993 995 990 994 7,100
2014/09/01 981 995 981 991 1,600
2014/08/29 992 993 990 990 5,600
2014/08/28 988 994 988 993 5,400
2014/08/27 986 990 986 990 2,700
2014/08/26 993 993 985 985 1,900
2014/08/25 979 987 977 986 4,700
2014/08/22 989 990 977 979 5,800
2014/08/21 992 992 985 989 6,800
2014/08/20 992 993 990 992 6,700
2014/08/19 992 993 991 992 2,800
2014/08/18 988 992 987 992 1,700
2014/08/15 991 991 984 987 3,400
2014/08/14 990 992 988 990 6,600
2014/08/13 985 992 980 989 6,300
2014/08/12 990 990 980 981 2,400
2014/08/11 980 988 978 982 9,400
2014/08/08 968 987 968 979 6,300
2014/08/07 981 987 976 984 5,900
2014/08/06 988 988 981 981 8,000
2014/08/05 970 988 970 982 6,700
2014/08/04 982 988 974 983 7,700
2014/08/01 981 981 971 974 7,900
2014/07/31 985 988 980 980 7,300
2014/07/30 986 988 981 985 7,300
2014/07/29 985 988 981 986 9,400
2014/07/28 984 989 980 989 9,500
2014/07/25 980 985 978 985 11,400
2014/07/24 980 980 969 979 12,100
2014/07/23 970 978 962 976 10,900
2014/07/22 945 972 945 970 25,500
2014/07/18 954 954 947 948 11,200
2014/07/17 956 963 955 955 4,700
2014/07/16 957 964 956 956 6,400
2014/07/15 964 964 955 957 3,800
2014/07/14 951 969 951 956 2,700
2014/07/11 954 957 951 952 5,200
2014/07/10 960 965 957 957 3,300
2014/07/09 959 966 958 962 3,500
2014/07/08 971 973 969 970 6,500
2014/07/07 963 971 962 971 6,700
2014/07/04 972 972 960 969 7,800
2014/07/03 969 973 960 969 4,800
2014/07/02 965 973 964 964 10,400
2014/07/01 948 964 940 962 16,400
2014/06/30 938 945 937 943 5,600
2014/06/27 947 949 935 937 6,100
2014/06/26 948 948 943 947 4,400
2014/06/25 950 954 948 948 10,300
2014/06/24 949 950 943 950 9,200
2014/06/23 945 949 942 944 5,700
2014/06/20 949 949 939 944 4,700
2014/06/19 953 954 929 947 9,300
2014/06/18 948 956 929 953 12,400
2014/06/17 945 949 942 948 6,000
2014/06/16 945 945 936 943 9,800
2014/06/13 930 945 930 941 21,500
2014/06/12 937 943 924 925 5,500
2014/06/11 925 940 920 937 13,900
2014/06/10 920 928 916 925 4,800
2014/06/09 925 929 904 918 5,200
2014/06/06 920 926 920 922 5,600
2014/06/05 920 921 910 916 3,800
2014/06/04 916 921 916 920 5,000
2014/06/03 928 928 921 921 1,800
2014/06/02 915 924 915 921 9,400
2014/05/30 924 926 911 916 4,000
2014/05/29 930 930 923 926 2,200
2014/05/28 920 930 913 923 2,500
2014/05/27 921 932 917 928 7,300
2014/05/26 901 921 901 921 7,100
2014/05/23 898 906 883 904 10,100
2014/05/22 894 894 886 892 3,300
2014/05/21 876 880 876 879 2,300
2014/05/20 875 886 875 878 4,000
2014/05/19 902 902 888 888 4,100
2014/05/16 890 890 872 872 8,800
2014/05/15 907 907 890 890 4,500
2014/05/14 910 910 895 897 2,200
2014/05/13 910 920 898 898 4,000
2014/05/12 910 910 903 903 3,900
2014/05/09 900 915 891 897 7,400
2014/05/08 887 910 887 901 5,200
2014/05/07 905 915 891 895 7,200
2014/05/02 915 915 900 901 1,600
2014/05/01 895 918 893 915 7,900
2014/04/30 900 905 875 892 7,100
2014/04/28 910 910 897 908 2,900
2014/04/25 900 915 900 910 3,700
2014/04/24 912 912 900 904 3,100
2014/04/23 910 910 886 901 7,600
2014/04/22 910 910 900 902 2,200
2014/04/21 915 915 903 911 6,400
2014/04/18 914 914 890 900 5,700
2014/04/17 898 909 881 899 7,500
2014/04/16 900 900 890 898 7,100
2014/04/15 906 914 890 890 6,700
2014/04/14 860 891 860 876 8,100
2014/04/11 885 889 861 870 15,400
2014/04/10 892 900 891 891 7,000
2014/04/09 892 898 890 890 12,400
2014/04/08 914 921 898 898 10,600
2014/04/07 915 930 914 927 8,400
2014/04/04 942 942 930 932 6,700
2014/04/03 940 945 931 942 12,300
2014/04/02 945 950 933 940 13,500
2014/04/01 946 947 931 945 12,600
2014/03/31 925 943 925 940 9,200
2014/03/28 939 945 925 939 10,900
2014/03/27 920 936 904 933 24,000
2014/03/26 960 960 953 958 14,900
2014/03/25 954 968 954 959 7,200
2014/03/24 945 975 938 954 18,300
2014/03/20 968 974 930 930 14,300
2014/03/19 974 980 965 973 8,400
2014/03/18 974 979 970 975 7,800
2014/03/17 974 974 956 964 14,600
2014/03/14 986 986 955 961 38,700
2014/03/13 986 986 971 979 10,900
2014/03/12 971 986 965 974 18,700
2014/03/11 989 994 959 982 27,500
2014/03/10 999 999 980 989 28,000
2014/03/07 967 980 966 972 41,000
2014/03/06 968 972 938 954 62,600
2014/03/05 925 974 924 974 67,900
2014/03/04 906 913 906 910 6,800
2014/03/03 927 927 906 909 9,200
2014/02/28 929 934 927 930 7,500
2014/02/27 939 939 932 939 5,500
2014/02/26 941 944 938 939 8,800
2014/02/25 949 950 941 944 5,300
2014/02/24 942 956 937 945 6,400
2014/02/21 928 940 919 940 7,700
2014/02/20 928 928 915 924 4,900
2014/02/19 919 929 904 928 5,300
2014/02/18 912 932 912 930 9,500
2014/02/17 922 929 915 922 4,400
2014/02/14 929 930 891 917 14,400
2014/02/13 934 934 915 922 5,900
2014/02/12 935 938 920 931 14,800
2014/02/10 930 940 912 934 13,500
2014/02/07 919 933 915 930 9,700
2014/02/06 904 913 893 899 10,700
2014/02/05 888 906 883 885 19,700
2014/02/04 889 918 872 883 30,100
2014/02/03 927 940 910 934 26,400
2014/01/31 963 968 948 958 12,600
2014/01/30 966 966 937 948 20,100
2014/01/29 974 980 962 978 15,100
2014/01/28 920 962 920 939 17,500
2014/01/27 951 964 895 916 44,800
2014/01/24 983 996 961 982 29,100
2014/01/23 993 1,007 993 998 16,800
2014/01/22 1,000 1,000 983 993 13,500
2014/01/21 1,006 1,016 974 1,008 39,400
2014/01/20 997 1,010 994 1,006 38,900
2014/01/17 979 999 976 995 23,600
2014/01/16 950 980 950 975 28,900
2014/01/15 945 950 939 950 25,900
2014/01/14 940 945 937 939 31,800
2014/01/10 943 945 938 942 14,000
2014/01/09 929 940 928 940 24,200
2014/01/08 913 930 912 928 33,000
2014/01/07 930 933 910 913 42,700
2014/01/06 895 910 892 910 38,800

このページの先頭へ