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
2018/12/28 1,551 1,603 1,551 1,589 33,000
2018/12/27 1,540 1,596 1,530 1,591 29,400
2018/12/26 1,421 1,484 1,421 1,483 27,000
2018/12/25 1,419 1,429 1,393 1,410 65,300
2018/12/21 1,538 1,544 1,469 1,479 72,200
2018/12/20 1,573 1,581 1,536 1,538 34,400
2018/12/19 1,595 1,610 1,572 1,596 24,300
2018/12/18 1,610 1,620 1,586 1,592 24,100
2018/12/17 1,641 1,665 1,627 1,627 13,300
2018/12/14 1,617 1,648 1,611 1,642 48,500
2018/12/13 1,656 1,678 1,644 1,647 33,800
2018/12/12 1,628 1,662 1,622 1,658 20,700
2018/12/11 1,655 1,657 1,607 1,609 44,400
2018/12/10 1,685 1,685 1,652 1,660 17,900
2018/12/07 1,712 1,717 1,670 1,686 25,200
2018/12/06 1,737 1,737 1,706 1,712 15,500
2018/12/05 1,752 1,764 1,731 1,745 17,100
2018/12/04 1,787 1,787 1,752 1,758 25,300
2018/12/03 1,780 1,799 1,753 1,798 44,200
2018/11/30 1,756 1,780 1,756 1,772 13,900
2018/11/29 1,756 1,775 1,756 1,766 16,400
2018/11/28 1,696 1,755 1,686 1,747 26,800
2018/11/27 1,662 1,683 1,662 1,683 23,100
2018/11/26 1,670 1,674 1,655 1,659 24,400
2018/11/22 1,677 1,690 1,666 1,686 18,700
2018/11/21 1,676 1,679 1,655 1,668 26,000
2018/11/20 1,701 1,701 1,683 1,688 23,300
2018/11/19 1,725 1,727 1,704 1,707 18,500
2018/11/16 1,748 1,748 1,721 1,723 10,400
2018/11/15 1,719 1,736 1,719 1,733 11,600
2018/11/14 1,750 1,750 1,722 1,729 22,700
2018/11/13 1,761 1,762 1,740 1,743 16,200
2018/11/12 1,803 1,807 1,762 1,762 35,800
2018/11/09 1,810 1,815 1,794 1,810 21,900
2018/11/08 1,825 1,850 1,809 1,810 20,200
2018/11/07 1,808 1,845 1,798 1,807 17,600
2018/11/06 1,792 1,805 1,785 1,797 12,300
2018/11/05 1,802 1,814 1,785 1,788 14,700
2018/11/02 1,775 1,813 1,775 1,805 22,100
2018/11/01 1,780 1,792 1,771 1,774 12,200
2018/10/31 1,771 1,791 1,758 1,780 29,100
2018/10/30 1,714 1,765 1,714 1,765 51,000
2018/10/29 1,733 1,753 1,716 1,716 18,800
2018/10/26 1,776 1,776 1,720 1,730 33,200
2018/10/25 1,760 1,760 1,730 1,736 28,300
2018/10/24 1,779 1,801 1,771 1,799 21,300
2018/10/23 1,823 1,825 1,778 1,778 32,400
2018/10/22 1,833 1,842 1,823 1,834 18,300
2018/10/19 1,848 1,848 1,822 1,826 15,400
2018/10/18 1,838 1,843 1,823 1,828 22,200
2018/10/17 1,856 1,856 1,825 1,837 20,600
2018/10/16 1,840 1,840 1,816 1,822 23,400
2018/10/15 1,890 1,892 1,840 1,840 20,200
2018/10/12 1,861 1,883 1,839 1,870 18,300
2018/10/11 1,835 1,884 1,801 1,861 41,800
2018/10/10 1,912 1,919 1,882 1,887 20,300
2018/10/09 1,917 1,917 1,881 1,885 19,200
2018/10/05 1,940 1,942 1,912 1,931 19,900
2018/10/04 1,954 1,959 1,930 1,941 14,800
2018/10/03 1,990 1,990 1,951 1,952 11,800
2018/10/02 2,022 2,022 1,990 1,990 16,700
2018/10/01 2,002 2,010 1,986 1,995 18,800
2018/09/28 1,974 2,006 1,971 1,983 13,600
2018/09/27 2,035 2,035 1,951 1,964 20,200
2018/09/26 2,010 2,017 2,000 2,015 19,100
2018/09/25 1,980 2,012 1,969 1,996 37,100
2018/09/21 1,973 1,997 1,973 1,983 38,600
2018/09/20 1,960 1,960 1,945 1,958 12,500
2018/09/19 1,938 1,958 1,936 1,947 19,600
2018/09/18 1,897 1,929 1,897 1,924 18,300
2018/09/14 1,890 1,905 1,890 1,897 23,500
2018/09/13 1,876 1,897 1,876 1,883 7,900
2018/09/12 1,900 1,902 1,865 1,876 21,000
2018/09/11 1,890 1,910 1,890 1,897 10,100
2018/09/10 1,863 1,928 1,863 1,893 17,900
2018/09/07 1,867 1,882 1,855 1,870 15,900
2018/09/06 1,884 1,915 1,877 1,885 16,100
2018/09/05 1,884 1,914 1,866 1,904 21,600
2018/09/04 1,890 1,897 1,884 1,884 7,400
2018/09/03 1,903 1,905 1,883 1,892 11,900
2018/08/31 1,925 1,928 1,903 1,903 16,300
2018/08/30 1,946 1,947 1,925 1,929 14,900
2018/08/29 1,912 1,926 1,908 1,908 8,400
2018/08/28 1,918 1,935 1,906 1,912 15,200
2018/08/27 1,888 1,919 1,888 1,913 15,300
2018/08/24 1,856 1,874 1,841 1,874 23,900
2018/08/23 1,839 1,853 1,836 1,839 23,300
2018/08/22 1,833 1,852 1,833 1,843 19,500
2018/08/21 1,871 1,872 1,843 1,851 21,000
2018/08/20 1,885 1,892 1,873 1,873 13,800
2018/08/17 1,897 1,904 1,877 1,883 9,900
2018/08/16 1,932 1,935 1,872 1,885 35,500
2018/08/15 1,931 1,963 1,931 1,958 9,000
2018/08/14 1,908 1,945 1,908 1,930 29,400
2018/08/13 1,956 1,981 1,911 1,913 45,000
2018/08/10 2,049 2,049 1,975 1,991 49,900
2018/08/09 2,105 2,106 2,060 2,062 34,600
2018/08/08 2,111 2,176 2,092 2,152 30,100
2018/08/07 2,109 2,111 2,091 2,102 16,000
2018/08/06 2,134 2,134 2,113 2,116 5,800
2018/08/03 2,156 2,181 2,110 2,116 13,400
2018/08/02 2,169 2,183 2,151 2,153 7,700
2018/08/01 2,161 2,170 2,155 2,169 6,700
2018/07/31 2,196 2,200 2,150 2,166 6,000
2018/07/30 2,200 2,217 2,175 2,196 13,700
2018/07/27 2,200 2,206 2,190 2,204 9,400
2018/07/26 2,180 2,195 2,180 2,195 8,400
2018/07/25 2,200 2,200 2,171 2,180 21,700
2018/07/24 2,194 2,200 2,160 2,165 15,500
2018/07/23 2,189 2,190 2,166 2,185 18,600
2018/07/20 2,180 2,184 2,143 2,162 6,500
2018/07/19 2,170 2,185 2,153 2,180 6,100
2018/07/18 2,127 2,170 2,127 2,168 11,000
2018/07/17 2,100 2,125 2,087 2,122 14,300
2018/07/13 2,112 2,119 2,087 2,100 13,200
2018/07/12 2,122 2,130 2,100 2,107 12,600
2018/07/11 2,147 2,156 2,123 2,123 11,800
2018/07/10 2,188 2,204 2,165 2,165 16,200
2018/07/09 2,181 2,192 2,152 2,185 16,800
2018/07/06 2,190 2,200 2,176 2,180 13,700
2018/07/05 2,245 2,245 2,156 2,163 13,400
2018/07/04 2,250 2,278 2,218 2,274 7,000
2018/07/03 2,327 2,327 2,251 2,262 10,100
2018/07/02 2,349 2,349 2,287 2,290 15,000
2018/06/29 2,333 2,351 2,311 2,349 7,500
2018/06/28 2,367 2,367 2,324 2,351 11,700
2018/06/27 2,306 2,378 2,306 2,369 8,400
2018/06/26 2,316 2,327 2,312 2,318 6,400
2018/06/25 2,386 2,390 2,310 2,316 15,500
2018/06/22 2,315 2,416 2,279 2,386 30,200
2018/06/21 2,330 2,341 2,307 2,316 12,200
2018/06/20 2,273 2,329 2,238 2,328 15,500
2018/06/19 2,316 2,332 2,287 2,287 10,800
2018/06/18 2,356 2,356 2,321 2,326 8,200
2018/06/15 2,360 2,360 2,347 2,356 9,800
2018/06/14 2,315 2,359 2,315 2,344 11,600
2018/06/13 2,291 2,322 2,291 2,315 6,900
2018/06/12 2,289 2,298 2,289 2,294 3,000
2018/06/11 2,293 2,296 2,283 2,289 6,100
2018/06/08 2,250 2,297 2,250 2,291 11,800
2018/06/07 2,293 2,305 2,270 2,297 12,700
2018/06/06 2,256 2,273 2,255 2,265 6,100
2018/06/05 2,275 2,275 2,246 2,261 5,100
2018/06/04 2,270 2,283 2,241 2,263 8,800
2018/06/01 2,201 2,271 2,190 2,258 13,200
2018/05/31 2,215 2,236 2,194 2,194 12,000
2018/05/30 2,180 2,208 2,174 2,184 10,300
2018/05/29 2,254 2,262 2,222 2,230 7,900
2018/05/28 2,267 2,290 2,239 2,254 8,200
2018/05/25 2,300 2,300 2,261 2,262 7,700
2018/05/24 2,321 2,321 2,270 2,270 13,600
2018/05/23 2,345 2,345 2,289 2,304 17,800
2018/05/22 2,365 2,379 2,337 2,341 8,300
2018/05/21 2,407 2,407 2,360 2,362 15,200
2018/05/18 2,400 2,417 2,391 2,404 12,700
2018/05/17 2,408 2,408 2,380 2,398 9,100
2018/05/16 2,409 2,409 2,374 2,378 10,500
2018/05/15 2,398 2,419 2,378 2,398 18,000
2018/05/14 2,419 2,419 2,343 2,399 30,400
2018/05/11 2,339 2,418 2,314 2,333 22,400
2018/05/10 2,259 2,350 2,255 2,350 18,400
2018/05/09 2,245 2,251 2,231 2,250 12,900
2018/05/08 2,259 2,259 2,220 2,248 10,800
2018/05/07 2,216 2,254 2,205 2,253 7,500
2018/05/02 2,230 2,230 2,197 2,216 6,000
2018/05/01 2,208 2,239 2,208 2,230 5,700
2018/04/27 2,212 2,217 2,181 2,208 7,700
2018/04/26 2,200 2,231 2,199 2,228 6,100
2018/04/25 2,205 2,216 2,187 2,203 6,300
2018/04/24 2,207 2,211 2,179 2,198 11,000
2018/04/23 2,224 2,238 2,209 2,214 6,400
2018/04/20 2,229 2,240 2,216 2,235 6,900
2018/04/19 2,162 2,231 2,162 2,226 19,600
2018/04/18 2,111 2,165 2,107 2,158 10,300
2018/04/17 2,139 2,157 2,112 2,123 6,800
2018/04/16 2,132 2,145 2,125 2,139 8,400
2018/04/13 2,112 2,162 2,107 2,132 14,800
2018/04/12 2,140 2,140 2,106 2,112 7,600
2018/04/11 2,101 2,130 2,100 2,126 11,800
2018/04/10 2,058 2,105 2,044 2,095 14,600
2018/04/09 2,054 2,076 2,047 2,058 11,400
2018/04/06 2,108 2,114 2,081 2,086 17,200
2018/04/05 2,140 2,140 2,093 2,108 26,700
2018/04/04 2,184 2,184 2,108 2,141 19,500
2018/04/03 2,165 2,181 2,128 2,171 9,600
2018/04/02 2,234 2,242 2,189 2,190 11,000
2018/03/30 2,216 2,247 2,193 2,222 14,200
2018/03/29 2,231 2,231 2,138 2,211 35,700
2018/03/28 2,164 2,212 2,155 2,210 11,500
2018/03/27 2,250 2,278 2,239 2,277 21,400
2018/03/26 2,170 2,222 2,132 2,212 31,800
2018/03/23 2,291 2,300 2,193 2,213 41,200
2018/03/22 2,341 2,379 2,325 2,379 14,200
2018/03/20 2,304 2,348 2,302 2,341 11,000
2018/03/19 2,400 2,425 2,322 2,328 23,200
2018/03/16 2,393 2,421 2,356 2,402 16,100
2018/03/15 2,361 2,366 2,322 2,365 10,300
2018/03/14 2,320 2,378 2,319 2,377 12,000
2018/03/13 2,341 2,341 2,314 2,340 10,500
2018/03/12 2,325 2,345 2,307 2,343 11,000
2018/03/09 2,314 2,330 2,270 2,278 16,100
2018/03/08 2,293 2,309 2,266 2,277 11,000
2018/03/07 2,342 2,342 2,282 2,287 16,800
2018/03/06 2,338 2,377 2,330 2,338 10,900
2018/03/05 2,353 2,369 2,281 2,289 22,100
2018/03/02 2,324 2,377 2,312 2,366 23,600
2018/03/01 2,452 2,452 2,401 2,405 18,800
2018/02/28 2,489 2,544 2,467 2,470 14,700
2018/02/27 2,519 2,525 2,486 2,498 12,200
2018/02/26 2,580 2,580 2,492 2,493 18,700
2018/02/23 2,474 2,547 2,453 2,541 19,900
2018/02/22 2,476 2,476 2,409 2,453 16,700
2018/02/21 2,418 2,480 2,416 2,476 19,800
2018/02/20 2,393 2,422 2,385 2,411 10,200
2018/02/19 2,338 2,386 2,333 2,386 16,600
2018/02/16 2,325 2,373 2,315 2,323 22,600
2018/02/15 2,295 2,339 2,270 2,307 20,200
2018/02/14 2,335 2,335 2,230 2,277 35,800
2018/02/13 2,375 2,382 2,331 2,345 25,800
2018/02/09 2,250 2,316 2,250 2,303 31,200
2018/02/08 2,501 2,530 2,394 2,402 37,100
2018/02/07 2,480 2,485 2,369 2,392 31,000
2018/02/06 2,193 2,334 2,150 2,276 81,000
2018/02/05 2,589 2,622 2,515 2,543 42,300
2018/02/02 2,690 2,694 2,637 2,667 23,900
2018/02/01 2,533 2,669 2,533 2,665 23,200
2018/01/31 2,563 2,590 2,524 2,530 21,400
2018/01/30 2,616 2,621 2,546 2,563 23,000
2018/01/29 2,590 2,637 2,581 2,612 19,800
2018/01/26 2,605 2,609 2,571 2,582 26,200
2018/01/25 2,640 2,643 2,600 2,605 17,600
2018/01/24 2,590 2,643 2,575 2,643 19,100
2018/01/23 2,560 2,576 2,551 2,575 20,600
2018/01/22 2,618 2,629 2,550 2,568 20,100
2018/01/19 2,572 2,623 2,570 2,617 14,000
2018/01/18 2,682 2,697 2,586 2,586 45,100
2018/01/17 2,700 2,701 2,661 2,681 21,300
2018/01/16 2,735 2,748 2,704 2,715 28,400
2018/01/15 2,663 2,720 2,663 2,713 50,700
2018/01/12 2,630 2,662 2,630 2,658 22,200
2018/01/11 2,631 2,652 2,621 2,647 17,200
2018/01/10 2,555 2,650 2,534 2,632 44,200
2018/01/09 2,620 2,631 2,589 2,592 30,200
2018/01/05 2,501 2,588 2,501 2,570 35,000
2018/01/04 2,460 2,499 2,460 2,498 48,200

このページの先頭へ