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
2017/12/29 2,425 2,447 2,417 2,442 28,000
2017/12/28 2,390 2,418 2,366 2,409 20,100
2017/12/27 2,360 2,388 2,360 2,388 7,200
2017/12/26 2,375 2,378 2,345 2,356 9,700
2017/12/25 2,380 2,380 2,353 2,373 11,500
2017/12/22 2,354 2,374 2,341 2,359 17,200
2017/12/21 2,293 2,315 2,289 2,312 11,800
2017/12/20 2,249 2,297 2,230 2,293 11,900
2017/12/19 2,292 2,292 2,254 2,254 12,200
2017/12/18 2,283 2,307 2,278 2,282 12,600
2017/12/15 2,292 2,292 2,259 2,283 13,900
2017/12/14 2,251 2,299 2,251 2,293 12,400
2017/12/13 2,265 2,266 2,235 2,251 8,400
2017/12/12 2,250 2,275 2,228 2,256 18,600
2017/12/11 2,237 2,252 2,221 2,243 12,700
2017/12/08 2,198 2,244 2,194 2,229 16,000
2017/12/07 2,205 2,237 2,205 2,213 8,600
2017/12/06 2,237 2,237 2,203 2,203 9,900
2017/12/05 2,235 2,244 2,209 2,238 19,300
2017/12/04 2,255 2,296 2,248 2,262 14,600
2017/12/01 2,300 2,305 2,269 2,284 7,300
2017/11/30 2,305 2,306 2,241 2,288 21,300
2017/11/29 2,343 2,346 2,298 2,304 13,100
2017/11/28 2,341 2,341 2,275 2,303 22,300
2017/11/27 2,365 2,365 2,325 2,330 11,200
2017/11/24 2,364 2,375 2,334 2,364 12,300
2017/11/22 2,384 2,384 2,334 2,344 11,700
2017/11/21 2,320 2,360 2,320 2,348 21,500
2017/11/20 2,300 2,349 2,298 2,312 20,100
2017/11/17 2,330 2,338 2,242 2,282 34,300
2017/11/16 2,177 2,331 2,177 2,303 43,600
2017/11/15 2,304 2,306 2,123 2,160 87,000
2017/11/14 2,390 2,396 2,323 2,324 26,300
2017/11/13 2,429 2,430 2,360 2,372 43,200
2017/11/10 2,390 2,488 2,381 2,433 71,500
2017/11/09 2,410 2,414 2,305 2,346 28,900
2017/11/08 2,318 2,371 2,286 2,365 25,100
2017/11/07 2,280 2,328 2,280 2,318 25,600
2017/11/06 2,299 2,300 2,277 2,282 20,900
2017/11/02 2,276 2,291 2,270 2,278 13,600
2017/11/01 2,250 2,276 2,234 2,272 22,300
2017/10/31 2,271 2,296 2,252 2,261 35,900
2017/10/30 2,273 2,298 2,240 2,269 147,300
2017/10/27 2,230 2,293 2,226 2,279 39,400
2017/10/26 2,197 2,232 2,189 2,228 19,500
2017/10/25 2,228 2,236 2,190 2,198 19,100
2017/10/24 2,196 2,240 2,184 2,227 18,100
2017/10/23 2,213 2,220 2,172 2,209 22,200
2017/10/20 2,160 2,228 2,138 2,200 31,800
2017/10/19 2,226 2,250 2,175 2,184 36,400
2017/10/18 2,250 2,275 2,212 2,226 33,700
2017/10/17 2,169 2,247 2,161 2,246 47,100
2017/10/16 2,165 2,190 2,138 2,151 28,400
2017/10/13 2,137 2,170 2,124 2,156 25,000
2017/10/12 2,136 2,140 2,110 2,132 18,100
2017/10/11 2,140 2,140 2,084 2,122 21,800
2017/10/10 2,140 2,150 2,120 2,140 22,900
2017/10/06 2,138 2,148 2,134 2,147 9,200
2017/10/05 2,132 2,146 2,123 2,139 10,500
2017/10/04 2,137 2,150 2,114 2,147 13,300
2017/10/03 2,152 2,155 2,126 2,137 9,400
2017/10/02 2,150 2,169 2,133 2,152 13,200
2017/09/29 2,110 2,146 2,110 2,125 18,000
2017/09/28 2,158 2,162 2,096 2,110 16,200
2017/09/27 2,098 2,153 2,098 2,135 18,500
2017/09/26 2,052 2,100 2,052 2,098 22,600
2017/09/25 2,060 2,081 2,015 2,052 23,600
2017/09/22 2,086 2,088 2,024 2,043 18,700
2017/09/21 2,082 2,090 2,058 2,071 14,700
2017/09/20 2,082 2,089 2,050 2,082 22,400
2017/09/19 2,049 2,085 2,044 2,082 31,700
2017/09/15 1,979 2,013 1,978 2,012 26,300
2017/09/14 2,059 2,059 1,963 1,991 41,800
2017/09/13 2,055 2,062 2,028 2,040 25,400
2017/09/12 2,055 2,055 2,017 2,042 17,500
2017/09/11 2,030 2,046 2,009 2,034 21,500
2017/09/08 2,027 2,032 1,990 2,002 21,300
2017/09/07 2,004 2,042 2,004 2,027 27,500
2017/09/06 1,918 1,996 1,914 1,984 25,600
2017/09/05 2,069 2,073 1,951 1,958 48,300
2017/09/04 2,184 2,184 2,020 2,068 61,700
2017/09/01 2,137 2,199 2,137 2,184 40,900
2017/08/31 2,085 2,135 2,085 2,132 44,100
2017/08/30 2,022 2,083 2,015 2,083 32,900
2017/08/29 2,001 2,024 1,989 2,015 35,300
2017/08/28 1,976 2,025 1,976 2,025 37,200
2017/08/25 1,950 1,975 1,923 1,965 22,000
2017/08/24 1,940 1,956 1,920 1,950 23,700
2017/08/23 1,894 1,926 1,887 1,924 34,500
2017/08/22 1,881 1,895 1,874 1,884 10,100
2017/08/21 1,851 1,888 1,851 1,881 18,100
2017/08/18 1,880 1,883 1,862 1,866 25,200
2017/08/17 1,880 1,893 1,862 1,886 32,500
2017/08/16 1,879 1,882 1,865 1,870 11,800
2017/08/15 1,830 1,877 1,819 1,860 37,700
2017/08/14 1,822 1,822 1,788 1,794 23,700
2017/08/10 1,809 1,830 1,805 1,822 18,600
2017/08/09 1,880 1,880 1,810 1,828 25,900
2017/08/08 1,849 1,886 1,777 1,879 31,100
2017/08/07 1,830 1,845 1,830 1,845 10,400
2017/08/04 1,800 1,820 1,800 1,820 4,700
2017/08/03 1,830 1,830 1,800 1,819 10,600
2017/08/02 1,822 1,829 1,799 1,827 7,600
2017/08/01 1,820 1,840 1,817 1,825 7,400
2017/07/31 1,806 1,834 1,806 1,817 9,300
2017/07/28 1,840 1,840 1,782 1,820 12,400
2017/07/27 1,845 1,848 1,824 1,844 7,300
2017/07/26 1,834 1,847 1,825 1,835 13,600
2017/07/25 1,834 1,835 1,818 1,833 12,600
2017/07/24 1,826 1,826 1,785 1,821 13,900
2017/07/21 1,826 1,826 1,805 1,823 7,000
2017/07/20 1,800 1,828 1,798 1,826 22,100
2017/07/19 1,800 1,803 1,791 1,799 10,100
2017/07/18 1,785 1,807 1,785 1,803 13,800
2017/07/14 1,775 1,807 1,772 1,793 20,200
2017/07/13 1,770 1,775 1,756 1,775 7,300
2017/07/12 1,777 1,777 1,765 1,765 13,300
2017/07/11 1,755 1,778 1,746 1,777 25,000
2017/07/10 1,750 1,758 1,747 1,748 10,800
2017/07/07 1,747 1,750 1,736 1,742 12,800
2017/07/06 1,755 1,755 1,747 1,747 6,000
2017/07/05 1,744 1,755 1,741 1,755 12,700
2017/07/04 1,731 1,758 1,731 1,744 26,700
2017/07/03 1,717 1,723 1,709 1,717 12,200
2017/06/30 1,706 1,714 1,693 1,707 11,600
2017/06/29 1,705 1,722 1,703 1,708 11,600
2017/06/28 1,717 1,725 1,696 1,696 15,000
2017/06/27 1,723 1,723 1,703 1,717 14,700
2017/06/26 1,700 1,712 1,697 1,706 23,200
2017/06/23 1,686 1,695 1,682 1,686 18,500
2017/06/22 1,660 1,675 1,660 1,669 18,200
2017/06/21 1,657 1,658 1,649 1,654 10,300
2017/06/20 1,636 1,647 1,635 1,645 13,100
2017/06/19 1,607 1,620 1,607 1,619 8,700
2017/06/16 1,604 1,614 1,592 1,592 11,800
2017/06/15 1,600 1,607 1,595 1,600 7,200
2017/06/14 1,602 1,613 1,597 1,602 12,800
2017/06/13 1,565 1,610 1,565 1,602 18,100
2017/06/12 1,580 1,583 1,574 1,576 19,100
2017/06/09 1,600 1,608 1,587 1,588 20,000
2017/06/08 1,618 1,618 1,606 1,606 14,600
2017/06/07 1,618 1,620 1,611 1,616 12,100
2017/06/06 1,636 1,637 1,622 1,626 8,700
2017/06/05 1,644 1,646 1,637 1,639 12,100
2017/06/02 1,643 1,655 1,643 1,649 18,400
2017/06/01 1,646 1,660 1,641 1,643 12,500
2017/05/31 1,682 1,682 1,659 1,659 10,800
2017/05/30 1,658 1,685 1,657 1,682 18,600
2017/05/29 1,657 1,665 1,645 1,645 17,200
2017/05/26 1,689 1,691 1,672 1,672 9,900
2017/05/25 1,690 1,690 1,671 1,673 14,700
2017/05/24 1,694 1,695 1,679 1,690 16,100
2017/05/23 1,675 1,695 1,675 1,680 17,000
2017/05/22 1,663 1,675 1,656 1,674 14,900
2017/05/19 1,642 1,658 1,634 1,652 15,300
2017/05/18 1,638 1,646 1,632 1,642 15,000
2017/05/17 1,648 1,659 1,641 1,651 13,100
2017/05/16 1,674 1,687 1,660 1,672 13,100
2017/05/15 1,654 1,679 1,640 1,674 15,900
2017/05/12 1,750 1,750 1,628 1,660 42,800
2017/05/11 1,705 1,719 1,698 1,711 19,100
2017/05/10 1,725 1,726 1,698 1,704 17,200
2017/05/09 1,702 1,723 1,692 1,718 18,400
2017/05/08 1,699 1,708 1,689 1,700 27,700
2017/05/02 1,665 1,675 1,659 1,673 10,800
2017/05/01 1,657 1,659 1,643 1,654 8,000
2017/04/28 1,637 1,659 1,635 1,650 14,600
2017/04/27 1,673 1,673 1,630 1,658 14,300
2017/04/26 1,640 1,666 1,638 1,661 14,100
2017/04/25 1,620 1,639 1,620 1,626 13,000
2017/04/24 1,565 1,601 1,565 1,597 16,200
2017/04/21 1,546 1,564 1,530 1,557 19,500
2017/04/20 1,521 1,559 1,521 1,546 16,800
2017/04/19 1,552 1,568 1,523 1,536 13,900
2017/04/18 1,550 1,570 1,549 1,552 16,900
2017/04/17 1,533 1,550 1,466 1,530 12,000
2017/04/14 1,516 1,540 1,460 1,533 17,300
2017/04/13 1,539 1,544 1,524 1,540 13,700
2017/04/12 1,594 1,594 1,557 1,562 12,300
2017/04/11 1,604 1,608 1,585 1,595 7,200
2017/04/10 1,571 1,609 1,566 1,604 13,800
2017/04/07 1,602 1,617 1,570 1,585 31,800
2017/04/06 1,640 1,646 1,580 1,591 32,000
2017/04/05 1,654 1,672 1,648 1,663 12,200
2017/04/04 1,713 1,713 1,650 1,674 20,000
2017/04/03 1,715 1,719 1,669 1,714 23,600
2017/03/31 1,792 1,795 1,721 1,729 24,500
2017/03/30 1,740 1,791 1,740 1,789 17,400
2017/03/29 1,727 1,778 1,727 1,757 32,400
2017/03/28 1,770 1,790 1,766 1,790 30,000
2017/03/27 1,764 1,778 1,753 1,773 23,100
2017/03/24 1,785 1,791 1,775 1,775 12,500
2017/03/23 1,774 1,798 1,770 1,780 15,900
2017/03/22 1,797 1,797 1,764 1,774 24,600
2017/03/21 1,790 1,810 1,781 1,805 19,000
2017/03/17 1,801 1,820 1,794 1,794 18,000
2017/03/16 1,797 1,822 1,795 1,819 18,600
2017/03/15 1,818 1,818 1,765 1,789 15,400
2017/03/14 1,821 1,825 1,802 1,815 17,600
2017/03/13 1,818 1,831 1,811 1,820 16,500
2017/03/10 1,812 1,820 1,795 1,818 29,800
2017/03/09 1,813 1,820 1,795 1,812 16,600
2017/03/08 1,789 1,815 1,789 1,809 30,800
2017/03/07 1,787 1,795 1,763 1,789 24,500
2017/03/06 1,743 1,792 1,737 1,787 25,200
2017/03/03 1,752 1,752 1,724 1,743 20,500
2017/03/02 1,763 1,781 1,753 1,758 17,700
2017/03/01 1,767 1,771 1,745 1,753 22,600
2017/02/28 1,762 1,790 1,758 1,772 18,000
2017/02/27 1,799 1,808 1,745 1,777 27,100
2017/02/24 1,860 1,867 1,807 1,813 55,900
2017/02/23 1,839 1,857 1,828 1,845 31,000
2017/02/22 1,840 1,865 1,819 1,828 37,400
2017/02/21 1,784 1,844 1,780 1,814 32,000
2017/02/20 1,865 1,886 1,750 1,786 66,400
2017/02/17 1,813 1,886 1,813 1,863 49,700
2017/02/16 1,760 1,830 1,760 1,813 58,300
2017/02/15 1,740 1,757 1,735 1,745 30,900
2017/02/14 1,699 1,757 1,695 1,743 56,600
2017/02/13 1,659 1,700 1,659 1,699 46,200
2017/02/10 1,635 1,660 1,635 1,654 33,000
2017/02/09 1,638 1,640 1,616 1,619 38,700
2017/02/08 1,667 1,668 1,641 1,655 45,300
2017/02/07 1,645 1,668 1,639 1,667 32,500
2017/02/06 1,624 1,685 1,624 1,635 46,500
2017/02/03 1,558 1,626 1,558 1,624 73,000
2017/02/02 1,561 1,570 1,554 1,558 37,400
2017/02/01 1,535 1,553 1,530 1,552 32,400
2017/01/31 1,522 1,545 1,522 1,541 26,700
2017/01/30 1,524 1,530 1,521 1,522 35,700
2017/01/27 1,503 1,519 1,503 1,515 40,100
2017/01/26 1,498 1,512 1,493 1,501 27,200
2017/01/25 1,484 1,496 1,477 1,493 13,500
2017/01/24 1,478 1,486 1,460 1,473 15,800
2017/01/23 1,468 1,481 1,461 1,478 21,900
2017/01/20 1,462 1,471 1,460 1,471 10,700
2017/01/19 1,457 1,465 1,456 1,459 9,300
2017/01/18 1,421 1,459 1,420 1,457 13,400
2017/01/17 1,441 1,450 1,420 1,438 17,700
2017/01/16 1,450 1,461 1,442 1,447 26,400
2017/01/13 1,466 1,466 1,455 1,460 14,400
2017/01/12 1,464 1,469 1,459 1,466 19,100
2017/01/11 1,465 1,469 1,460 1,464 10,300
2017/01/10 1,450 1,464 1,450 1,455 17,300
2017/01/06 1,459 1,459 1,446 1,450 16,100
2017/01/05 1,457 1,464 1,448 1,464 22,800
2017/01/04 1,405 1,455 1,405 1,451 22,600

このページの先頭へ