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
2019/12/30 1,543 1,574 1,535 1,574 8,900
2019/12/27 1,533 1,533 1,516 1,533 16,000
2019/12/26 1,511 1,529 1,511 1,520 13,000
2019/12/25 1,515 1,530 1,512 1,523 12,300
2019/12/24 1,499 1,511 1,499 1,507 7,800
2019/12/23 1,543 1,556 1,483 1,483 22,200
2019/12/20 1,562 1,562 1,540 1,543 6,300
2019/12/19 1,552 1,565 1,552 1,561 9,500
2019/12/18 1,572 1,572 1,532 1,544 7,800
2019/12/17 1,582 1,582 1,558 1,568 12,400
2019/12/16 1,589 1,589 1,549 1,569 12,500
2019/12/13 1,596 1,605 1,551 1,569 38,500
2019/12/12 1,589 1,594 1,579 1,589 15,400
2019/12/11 1,554 1,572 1,551 1,572 28,200
2019/12/10 1,537 1,546 1,528 1,538 8,800
2019/12/09 1,531 1,547 1,531 1,536 9,400
2019/12/06 1,507 1,529 1,505 1,528 20,000
2019/12/05 1,453 1,505 1,453 1,502 22,600
2019/12/04 1,458 1,464 1,443 1,454 7,400
2019/12/03 1,442 1,463 1,432 1,459 8,500
2019/12/02 1,455 1,457 1,445 1,448 6,500
2019/11/29 1,476 1,476 1,455 1,459 4,400
2019/11/28 1,464 1,482 1,464 1,476 10,200
2019/11/27 1,466 1,468 1,461 1,464 3,900
2019/11/26 1,460 1,472 1,453 1,457 8,400
2019/11/25 1,472 1,472 1,443 1,460 6,800
2019/11/22 1,454 1,457 1,433 1,434 7,900
2019/11/21 1,441 1,458 1,435 1,451 11,200
2019/11/20 1,423 1,442 1,421 1,441 15,900
2019/11/19 1,429 1,430 1,417 1,423 5,900
2019/11/18 1,412 1,436 1,412 1,424 8,600
2019/11/15 1,396 1,429 1,389 1,427 14,600
2019/11/14 1,411 1,411 1,383 1,389 10,400
2019/11/13 1,410 1,418 1,402 1,402 10,000
2019/11/12 1,436 1,437 1,410 1,410 9,000
2019/11/11 1,410 1,436 1,410 1,436 9,300
2019/11/08 1,425 1,425 1,394 1,406 13,500
2019/11/07 1,418 1,424 1,408 1,417 7,600
2019/11/06 1,429 1,432 1,408 1,413 10,600
2019/11/05 1,417 1,427 1,406 1,422 10,700
2019/11/01 1,390 1,400 1,376 1,400 11,000
2019/10/31 1,424 1,424 1,373 1,377 13,600
2019/10/30 1,427 1,449 1,399 1,407 51,000
2019/10/29 1,465 1,478 1,439 1,440 22,000
2019/10/28 1,421 1,455 1,420 1,455 22,800
2019/10/25 1,388 1,417 1,381 1,416 19,100
2019/10/24 1,354 1,373 1,346 1,370 12,400
2019/10/23 1,342 1,357 1,342 1,347 14,300
2019/10/21 1,332 1,344 1,323 1,344 10,700
2019/10/18 1,325 1,342 1,325 1,333 7,300
2019/10/17 1,335 1,335 1,323 1,326 8,500
2019/10/16 1,331 1,359 1,329 1,333 11,000
2019/10/15 1,300 1,329 1,300 1,317 13,300
2019/10/11 1,318 1,327 1,298 1,300 16,100
2019/10/10 1,317 1,340 1,305 1,307 18,800
2019/10/09 1,333 1,346 1,327 1,345 8,200
2019/10/08 1,323 1,350 1,323 1,338 8,300
2019/10/07 1,325 1,325 1,317 1,323 3,700
2019/10/04 1,316 1,332 1,303 1,332 8,900
2019/10/03 1,351 1,351 1,313 1,326 7,700
2019/10/02 1,378 1,378 1,361 1,361 5,400
2019/10/01 1,386 1,386 1,373 1,376 7,000
2019/09/30 1,394 1,404 1,379 1,395 6,600
2019/09/27 1,392 1,407 1,385 1,403 10,700
2019/09/26 1,366 1,423 1,366 1,415 18,900
2019/09/25 1,378 1,379 1,354 1,377 8,300
2019/09/24 1,346 1,382 1,335 1,376 10,500
2019/09/20 1,379 1,392 1,365 1,376 14,100
2019/09/19 1,367 1,385 1,366 1,384 7,500
2019/09/18 1,397 1,397 1,352 1,359 7,600
2019/09/17 1,383 1,397 1,370 1,391 10,700
2019/09/13 1,366 1,381 1,358 1,381 19,300
2019/09/12 1,349 1,379 1,338 1,362 17,900
2019/09/11 1,310 1,349 1,310 1,349 15,600
2019/09/10 1,280 1,313 1,280 1,303 17,800
2019/09/09 1,294 1,294 1,286 1,291 4,300
2019/09/06 1,285 1,295 1,285 1,295 3,300
2019/09/05 1,266 1,300 1,266 1,295 7,200
2019/09/04 1,276 1,289 1,273 1,273 3,600
2019/09/03 1,275 1,277 1,271 1,277 2,800
2019/09/02 1,290 1,290 1,274 1,275 4,100
2019/08/30 1,277 1,295 1,270 1,295 7,200
2019/08/29 1,260 1,279 1,260 1,277 6,500
2019/08/28 1,268 1,277 1,260 1,266 7,000
2019/08/27 1,284 1,287 1,270 1,270 6,300
2019/08/26 1,284 1,291 1,268 1,273 11,300
2019/08/23 1,273 1,300 1,273 1,289 13,400
2019/08/22 1,274 1,283 1,265 1,268 6,900
2019/08/21 1,267 1,285 1,267 1,271 3,800
2019/08/20 1,265 1,290 1,265 1,289 10,500
2019/08/19 1,270 1,274 1,264 1,265 9,400
2019/08/16 1,270 1,271 1,264 1,269 9,400
2019/08/15 1,269 1,288 1,264 1,271 11,800
2019/08/14 1,308 1,308 1,280 1,289 9,900
2019/08/13 1,284 1,306 1,264 1,278 22,800
2019/08/09 1,320 1,324 1,300 1,300 8,700
2019/08/08 1,299 1,311 1,297 1,303 6,200
2019/08/07 1,294 1,316 1,293 1,306 7,700
2019/08/06 1,301 1,311 1,275 1,291 17,400
2019/08/05 1,326 1,356 1,311 1,321 11,400
2019/08/02 1,381 1,381 1,335 1,354 12,700
2019/08/01 1,382 1,393 1,381 1,382 4,800
2019/07/31 1,403 1,403 1,395 1,401 2,700
2019/07/30 1,389 1,405 1,386 1,398 5,600
2019/07/29 1,405 1,406 1,382 1,387 4,200
2019/07/26 1,373 1,405 1,373 1,398 8,300
2019/07/25 1,434 1,434 1,385 1,397 17,600
2019/07/24 1,396 1,418 1,396 1,404 6,800
2019/07/23 1,390 1,402 1,385 1,394 26,200
2019/07/22 1,400 1,405 1,384 1,386 4,000
2019/07/19 1,374 1,402 1,372 1,396 7,000
2019/07/18 1,399 1,406 1,356 1,357 8,000
2019/07/17 1,412 1,416 1,400 1,404 7,200
2019/07/16 1,430 1,430 1,403 1,418 7,400
2019/07/12 1,449 1,449 1,430 1,438 3,500
2019/07/11 1,425 1,441 1,422 1,441 4,700
2019/07/10 1,433 1,443 1,422 1,422 7,900
2019/07/09 1,439 1,443 1,410 1,436 9,700
2019/07/08 1,446 1,458 1,437 1,439 7,000
2019/07/05 1,443 1,446 1,420 1,446 17,600
2019/07/04 1,389 1,420 1,388 1,413 7,500
2019/07/03 1,403 1,407 1,393 1,398 6,400
2019/07/02 1,384 1,408 1,380 1,408 8,900
2019/07/01 1,359 1,386 1,350 1,379 15,800
2019/06/28 1,348 1,366 1,339 1,358 6,100
2019/06/27 1,344 1,365 1,344 1,361 9,400
2019/06/26 1,337 1,350 1,334 1,344 9,100
2019/06/25 1,338 1,344 1,331 1,337 7,200
2019/06/24 1,331 1,346 1,331 1,342 6,000
2019/06/21 1,317 1,343 1,317 1,333 14,600
2019/06/20 1,338 1,338 1,315 1,329 10,900
2019/06/19 1,316 1,343 1,315 1,342 9,000
2019/06/18 1,332 1,341 1,312 1,313 9,700
2019/06/17 1,333 1,348 1,330 1,333 9,400
2019/06/14 1,348 1,350 1,336 1,350 13,200
2019/06/13 1,369 1,369 1,347 1,349 8,400
2019/06/12 1,370 1,378 1,365 1,368 8,500
2019/06/11 1,357 1,376 1,349 1,370 7,800
2019/06/10 1,353 1,363 1,345 1,352 9,900
2019/06/07 1,332 1,346 1,292 1,346 7,900
2019/06/06 1,352 1,358 1,326 1,332 6,200
2019/06/05 1,320 1,351 1,315 1,351 21,400
2019/06/04 1,283 1,315 1,281 1,313 11,800
2019/06/03 1,288 1,295 1,280 1,282 11,600
2019/05/31 1,307 1,327 1,306 1,308 9,400
2019/05/30 1,310 1,320 1,302 1,319 9,000
2019/05/29 1,327 1,327 1,304 1,310 8,100
2019/05/28 1,309 1,327 1,303 1,324 7,300
2019/05/27 1,287 1,311 1,287 1,311 8,400
2019/05/24 1,316 1,316 1,281 1,281 19,600
2019/05/23 1,327 1,327 1,300 1,303 17,000
2019/05/22 1,334 1,334 1,312 1,316 7,200
2019/05/21 1,312 1,326 1,301 1,319 6,300
2019/05/20 1,345 1,345 1,303 1,306 28,600
2019/05/17 1,331 1,338 1,306 1,334 17,900
2019/05/16 1,331 1,331 1,305 1,322 10,600
2019/05/15 1,365 1,365 1,318 1,323 9,900
2019/05/14 1,310 1,354 1,288 1,354 31,200
2019/05/13 1,340 1,340 1,300 1,312 64,800
2019/05/10 1,455 1,475 1,440 1,443 11,000
2019/05/09 1,485 1,495 1,450 1,455 16,400
2019/05/08 1,506 1,506 1,480 1,483 19,900
2019/05/07 1,545 1,558 1,515 1,518 15,000
2019/04/26 1,542 1,551 1,531 1,545 8,500
2019/04/25 1,548 1,555 1,529 1,553 12,900
2019/04/24 1,551 1,558 1,540 1,540 10,100
2019/04/23 1,540 1,563 1,534 1,551 24,700
2019/04/22 1,526 1,542 1,522 1,540 8,800
2019/04/19 1,536 1,541 1,530 1,532 11,100
2019/04/18 1,558 1,568 1,526 1,530 18,100
2019/04/17 1,541 1,560 1,538 1,558 13,500
2019/04/16 1,551 1,561 1,536 1,541 6,400
2019/04/15 1,543 1,565 1,538 1,558 12,800
2019/04/12 1,537 1,540 1,528 1,529 6,900
2019/04/11 1,549 1,549 1,533 1,536 8,500
2019/04/10 1,566 1,566 1,541 1,543 16,900
2019/04/09 1,565 1,570 1,555 1,570 9,400
2019/04/08 1,595 1,599 1,569 1,571 15,700
2019/04/05 1,590 1,595 1,578 1,592 18,000
2019/04/04 1,595 1,610 1,595 1,599 14,900
2019/04/03 1,589 1,602 1,578 1,594 7,100
2019/04/02 1,597 1,612 1,588 1,595 14,400
2019/04/01 1,570 1,604 1,570 1,596 16,800
2019/03/29 1,556 1,564 1,540 1,554 17,100
2019/03/28 1,600 1,613 1,555 1,561 33,000
2019/03/27 1,610 1,625 1,601 1,615 46,300
2019/03/26 1,686 1,708 1,686 1,705 61,900
2019/03/25 1,688 1,688 1,660 1,685 27,500
2019/03/22 1,669 1,700 1,669 1,698 31,300
2019/03/20 1,657 1,675 1,655 1,673 14,900
2019/03/19 1,670 1,670 1,652 1,665 16,100
2019/03/18 1,668 1,672 1,650 1,672 15,700
2019/03/15 1,658 1,665 1,650 1,650 13,400
2019/03/14 1,662 1,665 1,651 1,651 18,400
2019/03/13 1,669 1,681 1,652 1,661 18,100
2019/03/12 1,663 1,682 1,663 1,675 20,100
2019/03/11 1,645 1,671 1,633 1,663 22,800
2019/03/08 1,651 1,656 1,641 1,645 30,900
2019/03/07 1,678 1,684 1,658 1,684 30,000
2019/03/06 1,679 1,687 1,670 1,687 17,900
2019/03/05 1,680 1,685 1,671 1,685 10,700
2019/03/04 1,670 1,683 1,664 1,683 16,300
2019/03/01 1,663 1,680 1,663 1,674 10,500
2019/02/28 1,671 1,685 1,666 1,673 8,800
2019/02/27 1,677 1,690 1,667 1,674 20,900
2019/02/26 1,660 1,684 1,660 1,681 13,200
2019/02/25 1,666 1,672 1,645 1,661 16,600
2019/02/22 1,676 1,676 1,637 1,641 27,300
2019/02/21 1,684 1,684 1,673 1,676 10,800
2019/02/20 1,680 1,692 1,665 1,680 20,100
2019/02/19 1,669 1,683 1,660 1,671 14,600
2019/02/18 1,622 1,661 1,622 1,661 15,800
2019/02/15 1,613 1,625 1,608 1,615 10,200
2019/02/14 1,606 1,627 1,602 1,615 16,300
2019/02/13 1,590 1,603 1,582 1,601 42,400
2019/02/12 1,570 1,605 1,540 1,580 87,300
2019/02/08 1,677 1,679 1,630 1,651 22,000
2019/02/07 1,653 1,683 1,646 1,681 16,900
2019/02/06 1,695 1,695 1,659 1,668 13,800
2019/02/05 1,671 1,694 1,660 1,679 25,000
2019/02/04 1,630 1,661 1,630 1,658 14,900
2019/02/01 1,632 1,641 1,618 1,618 24,800
2019/01/31 1,618 1,636 1,612 1,628 15,700
2019/01/30 1,608 1,627 1,607 1,607 16,200
2019/01/29 1,625 1,633 1,602 1,624 13,800
2019/01/28 1,640 1,655 1,627 1,630 20,400
2019/01/25 1,625 1,640 1,625 1,630 15,700
2019/01/24 1,604 1,623 1,591 1,621 12,800
2019/01/23 1,608 1,626 1,605 1,605 9,400
2019/01/22 1,638 1,638 1,610 1,623 15,200
2019/01/21 1,640 1,646 1,629 1,639 11,200
2019/01/18 1,624 1,645 1,617 1,621 10,500
2019/01/17 1,637 1,651 1,614 1,624 9,700
2019/01/16 1,633 1,647 1,614 1,616 14,900
2019/01/15 1,584 1,642 1,576 1,635 21,800
2019/01/11 1,585 1,592 1,573 1,584 16,200
2019/01/10 1,593 1,601 1,575 1,577 25,800
2019/01/09 1,588 1,633 1,579 1,619 24,800
2019/01/08 1,587 1,607 1,576 1,588 20,600
2019/01/07 1,591 1,624 1,590 1,592 23,700
2019/01/04 1,549 1,567 1,512 1,551 26,700

このページの先頭へ