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
2016/12/30 1,410 1,426 1,402 1,413 9,300
2016/12/29 1,414 1,423 1,403 1,419 15,500
2016/12/28 1,392 1,431 1,392 1,426 32,200
2016/12/27 1,410 1,417 1,381 1,407 19,900
2016/12/26 1,444 1,444 1,420 1,429 12,500
2016/12/22 1,425 1,443 1,424 1,438 11,000
2016/12/21 1,454 1,454 1,431 1,440 10,400
2016/12/20 1,438 1,454 1,430 1,449 15,100
2016/12/19 1,437 1,450 1,425 1,439 16,200
2016/12/16 1,457 1,465 1,420 1,457 40,500
2016/12/15 1,424 1,460 1,424 1,458 37,600
2016/12/14 1,451 1,460 1,401 1,424 28,600
2016/12/13 1,423 1,451 1,395 1,449 40,600
2016/12/12 1,443 1,445 1,430 1,442 32,000
2016/12/09 1,433 1,444 1,416 1,424 25,900
2016/12/08 1,395 1,430 1,393 1,418 33,600
2016/12/07 1,360 1,392 1,360 1,383 27,800
2016/12/06 1,317 1,350 1,317 1,346 19,400
2016/12/05 1,318 1,327 1,304 1,322 20,000
2016/12/02 1,300 1,311 1,296 1,308 12,800
2016/12/01 1,290 1,300 1,289 1,300 15,700
2016/11/30 1,289 1,290 1,282 1,283 14,900
2016/11/29 1,271 1,287 1,271 1,285 13,600
2016/11/28 1,279 1,284 1,274 1,283 10,700
2016/11/25 1,273 1,275 1,264 1,272 9,800
2016/11/24 1,266 1,278 1,255 1,270 20,700
2016/11/22 1,260 1,268 1,245 1,265 5,100
2016/11/21 1,259 1,283 1,249 1,252 21,900
2016/11/18 1,270 1,277 1,244 1,247 25,800
2016/11/17 1,267 1,269 1,255 1,266 10,100
2016/11/16 1,250 1,269 1,247 1,268 23,600
2016/11/15 1,247 1,250 1,242 1,246 6,100
2016/11/14 1,241 1,249 1,240 1,242 22,500
2016/11/11 1,230 1,240 1,220 1,228 23,800
2016/11/10 1,218 1,227 1,212 1,223 20,900
2016/11/09 1,218 1,218 1,161 1,161 11,100
2016/11/08 1,205 1,207 1,197 1,198 6,700
2016/11/07 1,200 1,213 1,196 1,205 17,000
2016/11/04 1,201 1,201 1,172 1,176 22,300
2016/11/02 1,205 1,211 1,201 1,203 11,200
2016/11/01 1,220 1,220 1,209 1,214 10,000
2016/10/31 1,221 1,226 1,207 1,212 14,700
2016/10/28 1,222 1,230 1,206 1,211 44,000
2016/10/27 1,220 1,227 1,210 1,222 10,700
2016/10/26 1,215 1,228 1,213 1,218 14,100
2016/10/25 1,245 1,245 1,200 1,225 10,200
2016/10/24 1,243 1,243 1,230 1,231 7,200
2016/10/21 1,245 1,245 1,221 1,228 6,500
2016/10/20 1,246 1,249 1,221 1,239 7,400
2016/10/19 1,243 1,247 1,232 1,239 5,200
2016/10/18 1,220 1,235 1,217 1,232 9,400
2016/10/17 1,216 1,225 1,200 1,218 7,400
2016/10/14 1,192 1,225 1,192 1,214 10,000
2016/10/13 1,205 1,219 1,193 1,202 11,300
2016/10/12 1,203 1,227 1,200 1,205 11,400
2016/10/11 1,220 1,231 1,201 1,213 19,200
2016/10/07 1,239 1,240 1,199 1,223 16,400
2016/10/06 1,244 1,251 1,237 1,244 13,300
2016/10/05 1,248 1,257 1,242 1,251 7,800
2016/10/04 1,248 1,255 1,241 1,251 8,600
2016/10/03 1,222 1,245 1,222 1,244 5,700
2016/09/30 1,220 1,243 1,219 1,233 6,000
2016/09/29 1,226 1,248 1,226 1,244 7,100
2016/09/28 1,225 1,233 1,225 1,226 7,100
2016/09/27 1,225 1,230 1,215 1,230 13,700
2016/09/26 1,228 1,228 1,222 1,225 5,200
2016/09/23 1,224 1,224 1,213 1,223 9,500
2016/09/21 1,211 1,224 1,200 1,224 8,100
2016/09/20 1,217 1,218 1,202 1,211 4,500
2016/09/16 1,222 1,226 1,200 1,213 5,300
2016/09/15 1,207 1,228 1,201 1,223 8,400
2016/09/14 1,225 1,230 1,220 1,223 6,700
2016/09/13 1,213 1,223 1,208 1,218 14,400
2016/09/12 1,188 1,204 1,188 1,198 12,200
2016/09/09 1,203 1,203 1,189 1,198 8,500
2016/09/08 1,200 1,203 1,190 1,203 6,500
2016/09/07 1,180 1,197 1,180 1,195 8,200
2016/09/06 1,179 1,193 1,179 1,189 6,600
2016/09/05 1,181 1,181 1,167 1,177 17,000
2016/09/02 1,183 1,184 1,178 1,181 3,900
2016/09/01 1,184 1,184 1,158 1,184 5,400
2016/08/31 1,167 1,181 1,160 1,180 12,900
2016/08/30 1,167 1,168 1,161 1,165 6,100
2016/08/29 1,162 1,168 1,162 1,167 8,200
2016/08/26 1,168 1,168 1,157 1,162 3,600
2016/08/25 1,168 1,169 1,163 1,168 6,500
2016/08/24 1,165 1,171 1,155 1,165 23,600
2016/08/23 1,165 1,165 1,152 1,155 8,300
2016/08/22 1,156 1,160 1,154 1,158 11,200
2016/08/19 1,140 1,154 1,140 1,144 15,800
2016/08/18 1,123 1,145 1,123 1,138 7,100
2016/08/17 1,112 1,147 1,112 1,146 11,100
2016/08/16 1,137 1,137 1,125 1,129 6,400
2016/08/15 1,116 1,142 1,116 1,137 3,500
2016/08/12 1,137 1,137 1,129 1,133 7,800
2016/08/10 1,118 1,135 1,113 1,130 4,100
2016/08/09 1,050 1,126 1,050 1,125 23,000
2016/08/08 1,139 1,149 1,131 1,149 3,800
2016/08/05 1,130 1,144 1,103 1,113 5,600
2016/08/04 1,117 1,145 1,117 1,145 7,300
2016/08/03 1,122 1,136 1,115 1,119 7,800
2016/08/02 1,142 1,143 1,134 1,136 4,200
2016/08/01 1,159 1,159 1,136 1,136 7,600
2016/07/29 1,140 1,145 1,128 1,140 4,700
2016/07/28 1,152 1,154 1,132 1,140 4,600
2016/07/27 1,146 1,148 1,136 1,146 4,900
2016/07/26 1,145 1,145 1,122 1,130 3,000
2016/07/25 1,159 1,159 1,115 1,137 11,400
2016/07/22 1,125 1,136 1,125 1,136 4,900
2016/07/21 1,128 1,140 1,125 1,138 9,600
2016/07/20 1,145 1,155 1,132 1,133 10,900
2016/07/19 1,089 1,139 1,089 1,135 15,400
2016/07/15 1,074 1,108 1,074 1,089 7,000
2016/07/14 1,067 1,094 1,067 1,085 8,500
2016/07/13 1,094 1,099 1,090 1,092 9,900
2016/07/12 1,084 1,099 1,084 1,094 6,900
2016/07/11 1,058 1,088 1,058 1,087 4,100
2016/07/08 1,072 1,072 1,056 1,056 6,400
2016/07/07 1,076 1,076 1,054 1,072 6,500
2016/07/06 1,086 1,086 1,076 1,081 6,900
2016/07/05 1,096 1,096 1,081 1,091 9,200
2016/07/04 1,080 1,092 1,080 1,086 5,300
2016/07/01 1,098 1,098 1,071 1,080 5,900
2016/06/30 1,075 1,088 1,057 1,057 7,000
2016/06/29 1,051 1,080 1,051 1,070 8,400
2016/06/28 1,041 1,070 1,034 1,046 8,400
2016/06/27 1,031 1,056 1,031 1,042 5,900
2016/06/24 1,088 1,088 1,022 1,031 20,800
2016/06/23 1,063 1,077 1,063 1,073 5,000
2016/06/22 1,055 1,075 1,055 1,063 5,900
2016/06/21 1,068 1,072 1,054 1,072 8,100
2016/06/20 1,058 1,082 1,058 1,068 7,200
2016/06/17 1,077 1,077 1,046 1,049 9,400
2016/06/16 1,055 1,088 1,044 1,055 10,600
2016/06/15 1,065 1,065 1,047 1,054 8,100
2016/06/14 1,055 1,074 1,045 1,053 8,200
2016/06/13 1,066 1,088 1,050 1,055 16,800
2016/06/10 1,096 1,099 1,070 1,081 16,200
2016/06/09 1,115 1,115 1,090 1,095 9,900
2016/06/08 1,102 1,127 1,102 1,117 5,000
2016/06/07 1,109 1,134 1,109 1,115 4,700
2016/06/06 1,076 1,125 1,073 1,109 5,200
2016/06/03 1,101 1,114 1,079 1,097 18,400
2016/06/02 1,132 1,132 1,104 1,104 15,200
2016/06/01 1,136 1,152 1,136 1,139 3,700
2016/05/31 1,139 1,154 1,137 1,138 6,800
2016/05/30 1,140 1,141 1,121 1,139 4,400
2016/05/27 1,146 1,151 1,142 1,145 4,200
2016/05/26 1,145 1,159 1,145 1,156 3,800
2016/05/25 1,161 1,167 1,138 1,157 13,700
2016/05/24 1,161 1,168 1,150 1,160 8,900
2016/05/23 1,163 1,165 1,153 1,164 7,700
2016/05/20 1,163 1,166 1,163 1,163 2,900
2016/05/19 1,156 1,168 1,156 1,162 9,300
2016/05/18 1,115 1,162 1,115 1,153 17,200
2016/05/17 1,098 1,134 1,098 1,131 13,400
2016/05/16 1,111 1,124 1,080 1,108 15,500
2016/05/13 1,130 1,130 1,078 1,111 48,300
2016/05/12 1,003 1,014 1,002 1,010 4,800
2016/05/11 1,016 1,021 1,004 1,006 9,700
2016/05/10 1,035 1,042 1,012 1,016 5,000
2016/05/09 1,007 1,026 1,001 1,003 4,600
2016/05/06 1,002 1,021 1,000 1,004 8,000
2016/05/02 1,012 1,021 1,000 1,002 10,100
2016/04/28 1,040 1,063 1,020 1,029 6,000
2016/04/27 1,022 1,053 1,022 1,039 9,600
2016/04/26 1,040 1,064 1,040 1,048 4,900
2016/04/25 1,071 1,071 1,054 1,063 3,800
2016/04/22 1,058 1,058 1,038 1,056 7,600
2016/04/21 1,045 1,059 1,045 1,058 12,400
2016/04/20 1,052 1,057 1,040 1,043 9,300
2016/04/19 1,053 1,053 1,040 1,045 4,500
2016/04/18 1,050 1,051 1,013 1,032 11,900
2016/04/15 1,066 1,072 1,059 1,065 8,800
2016/04/14 1,071 1,071 1,035 1,069 9,000
2016/04/13 1,045 1,063 1,045 1,055 8,300
2016/04/12 1,031 1,036 1,019 1,033 6,600
2016/04/11 1,013 1,022 1,010 1,015 5,600
2016/04/08 1,007 1,030 1,007 1,016 16,200
2016/04/07 1,008 1,026 1,000 1,026 7,100
2016/04/06 1,000 1,043 1,000 1,008 14,100
2016/04/05 1,060 1,060 1,014 1,017 15,600
2016/04/04 1,054 1,062 1,040 1,062 11,000
2016/04/01 1,050 1,068 1,037 1,042 18,100
2016/03/31 1,068 1,100 1,056 1,061 10,000
2016/03/30 1,092 1,092 1,060 1,068 14,200
2016/03/29 1,100 1,100 1,000 1,092 24,900
2016/03/28 1,124 1,146 1,121 1,144 17,100
2016/03/25 1,131 1,139 1,123 1,129 16,100
2016/03/24 1,125 1,128 1,122 1,123 9,000
2016/03/23 1,136 1,142 1,124 1,129 12,200
2016/03/22 1,132 1,148 1,116 1,136 19,000
2016/03/18 1,126 1,129 1,108 1,124 13,500
2016/03/17 1,137 1,140 1,120 1,125 10,200
2016/03/16 1,130 1,144 1,122 1,125 12,200
2016/03/15 1,140 1,140 1,126 1,130 7,600
2016/03/14 1,133 1,137 1,118 1,133 19,000
2016/03/11 1,101 1,120 1,091 1,118 23,500
2016/03/10 1,090 1,110 1,090 1,101 10,800
2016/03/09 1,084 1,097 1,080 1,087 16,200
2016/03/08 1,080 1,100 1,080 1,091 16,200
2016/03/07 1,096 1,106 1,086 1,089 21,500
2016/03/04 1,052 1,079 1,052 1,077 32,900
2016/03/03 1,042 1,089 1,042 1,070 12,200
2016/03/02 1,058 1,058 1,043 1,049 10,100
2016/03/01 1,020 1,045 1,019 1,041 10,700
2016/02/29 1,026 1,048 1,020 1,020 21,700
2016/02/26 1,051 1,051 1,026 1,037 18,800
2016/02/25 1,030 1,045 1,028 1,034 13,600
2016/02/24 1,020 1,032 1,016 1,020 11,300
2016/02/23 1,015 1,036 1,014 1,020 10,700
2016/02/22 1,000 1,020 1,000 1,012 9,600
2016/02/19 1,013 1,016 1,000 1,005 14,800
2016/02/18 1,003 1,013 999 1,013 39,600
2016/02/17 1,005 1,013 989 997 33,600
2016/02/16 1,019 1,023 1,005 1,006 34,200
2016/02/15 1,032 1,040 1,002 1,008 43,500
2016/02/12 1,065 1,099 1,002 1,027 29,900
2016/02/10 1,155 1,160 1,120 1,125 21,100
2016/02/09 1,150 1,160 1,137 1,154 20,500
2016/02/08 1,167 1,170 1,139 1,151 14,700
2016/02/05 1,175 1,185 1,160 1,167 15,000
2016/02/04 1,205 1,266 1,150 1,205 33,100
2016/02/03 1,197 1,204 1,185 1,196 16,900
2016/02/02 1,217 1,239 1,211 1,220 12,600
2016/02/01 1,223 1,245 1,206 1,217 30,800
2016/01/29 1,177 1,212 1,177 1,211 12,300
2016/01/28 1,180 1,202 1,180 1,186 10,700
2016/01/27 1,179 1,200 1,175 1,195 7,900
2016/01/26 1,207 1,207 1,176 1,177 8,800
2016/01/25 1,216 1,216 1,182 1,207 8,900
2016/01/22 1,142 1,200 1,142 1,181 18,000
2016/01/21 1,140 1,180 1,134 1,134 18,600
2016/01/20 1,192 1,205 1,155 1,156 17,400
2016/01/19 1,187 1,219 1,182 1,194 18,700
2016/01/18 1,170 1,203 1,170 1,188 17,000
2016/01/15 1,181 1,210 1,181 1,194 22,100
2016/01/14 1,173 1,228 1,168 1,181 24,300
2016/01/13 1,180 1,220 1,180 1,197 15,100
2016/01/12 1,202 1,223 1,170 1,177 31,500
2016/01/08 1,205 1,232 1,203 1,206 21,800
2016/01/07 1,227 1,253 1,212 1,218 29,900
2016/01/06 1,233 1,257 1,223 1,229 31,700
2016/01/05 1,218 1,250 1,218 1,233 26,300
2016/01/04 1,223 1,255 1,215 1,225 25,100

このページの先頭へ