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 |