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
2020/12/30 1,462 1,462 1,450 1,451 5,300
2020/12/29 1,465 1,465 1,438 1,452 7,800
2020/12/28 1,478 1,478 1,456 1,465 9,900
2020/12/25 1,483 1,483 1,472 1,480 4,400
2020/12/24 1,469 1,485 1,469 1,483 5,000
2020/12/23 1,496 1,496 1,472 1,481 6,100
2020/12/22 1,496 1,500 1,484 1,496 8,400
2020/12/21 1,478 1,499 1,469 1,499 9,500
2020/12/18 1,478 1,481 1,473 1,478 3,500
2020/12/17 1,480 1,481 1,470 1,478 3,900
2020/12/16 1,482 1,485 1,460 1,480 12,200
2020/12/15 1,478 1,485 1,459 1,483 14,700
2020/12/14 1,479 1,480 1,442 1,448 12,400
2020/12/11 1,430 1,480 1,430 1,477 14,300
2020/12/10 1,418 1,430 1,415 1,419 2,500
2020/12/09 1,412 1,429 1,412 1,429 5,500
2020/12/08 1,419 1,426 1,410 1,415 4,800
2020/12/07 1,427 1,430 1,415 1,419 6,500
2020/12/04 1,413 1,428 1,413 1,426 4,300
2020/12/03 1,429 1,434 1,411 1,422 5,000
2020/12/02 1,444 1,444 1,428 1,433 8,300
2020/12/01 1,445 1,445 1,430 1,430 5,500
2020/11/30 1,444 1,462 1,423 1,433 9,000
2020/11/27 1,395 1,452 1,394 1,443 19,000
2020/11/26 1,394 1,395 1,386 1,395 3,300
2020/11/25 1,393 1,395 1,379 1,393 6,000
2020/11/24 1,381 1,390 1,367 1,386 8,200
2020/11/20 1,396 1,396 1,345 1,377 9,600
2020/11/19 1,384 1,393 1,384 1,389 4,100
2020/11/18 1,354 1,385 1,354 1,384 7,500
2020/11/17 1,352 1,369 1,349 1,367 7,300
2020/11/16 1,334 1,365 1,334 1,365 10,000
2020/11/13 1,341 1,341 1,318 1,334 8,900
2020/11/12 1,320 1,344 1,319 1,342 4,300
2020/11/11 1,343 1,350 1,337 1,350 9,200
2020/11/10 1,337 1,338 1,310 1,328 9,800
2020/11/09 1,309 1,316 1,298 1,311 6,800
2020/11/06 1,312 1,312 1,302 1,309 5,000
2020/11/05 1,313 1,321 1,291 1,291 17,000
2020/11/04 1,339 1,339 1,298 1,313 3,300
2020/11/02 1,300 1,320 1,300 1,320 2,900
2020/10/30 1,344 1,344 1,307 1,318 13,600
2020/10/29 1,313 1,325 1,303 1,325 1,600
2020/10/28 1,309 1,319 1,306 1,313 3,700
2020/10/27 1,319 1,327 1,293 1,327 2,900
2020/10/26 1,343 1,343 1,322 1,322 1,500
2020/10/23 1,354 1,354 1,332 1,343 3,600
2020/10/22 1,358 1,358 1,347 1,353 3,700
2020/10/21 1,357 1,359 1,345 1,358 5,500
2020/10/20 1,335 1,341 1,324 1,330 4,200
2020/10/19 1,344 1,363 1,330 1,334 6,500
2020/10/16 1,359 1,359 1,323 1,344 3,800
2020/10/15 1,349 1,375 1,343 1,375 8,400
2020/10/14 1,333 1,371 1,333 1,360 13,700
2020/10/13 1,366 1,366 1,356 1,362 1,400
2020/10/12 1,348 1,365 1,348 1,357 3,400
2020/10/09 1,345 1,363 1,345 1,363 4,600
2020/10/08 1,334 1,359 1,333 1,346 6,500
2020/10/07 1,331 1,334 1,312 1,334 4,300
2020/10/06 1,359 1,359 1,330 1,346 5,900
2020/10/05 1,352 1,369 1,352 1,360 5,100
2020/10/02 1,357 1,359 1,329 1,356 9,700
2020/09/30 1,360 1,360 1,327 1,348 9,100
2020/09/29 1,298 1,350 1,290 1,334 11,900
2020/09/28 1,301 1,303 1,260 1,303 19,800
2020/09/25 1,280 1,284 1,258 1,284 10,200
2020/09/24 1,282 1,288 1,235 1,246 9,400
2020/09/23 1,276 1,312 1,276 1,303 9,500
2020/09/18 1,252 1,276 1,249 1,276 6,300
2020/09/17 1,261 1,272 1,252 1,252 3,400
2020/09/16 1,281 1,281 1,255 1,261 6,300
2020/09/15 1,263 1,277 1,253 1,264 4,600
2020/09/14 1,240 1,278 1,240 1,264 4,700
2020/09/11 1,225 1,232 1,221 1,225 8,800
2020/09/10 1,239 1,239 1,225 1,225 4,000
2020/09/09 1,236 1,236 1,221 1,224 9,700
2020/09/08 1,240 1,240 1,223 1,236 9,500
2020/09/07 1,237 1,237 1,222 1,225 4,400
2020/09/04 1,201 1,226 1,201 1,212 7,500
2020/09/03 1,220 1,238 1,203 1,230 4,800
2020/09/02 1,204 1,206 1,200 1,206 4,500
2020/09/01 1,172 1,191 1,172 1,187 7,400
2020/08/31 1,167 1,178 1,167 1,171 4,000
2020/08/28 1,182 1,189 1,166 1,166 10,500
2020/08/27 1,171 1,182 1,170 1,182 3,900
2020/08/26 1,193 1,197 1,156 1,162 13,500
2020/08/25 1,213 1,213 1,181 1,184 14,600
2020/08/24 1,200 1,200 1,183 1,183 6,700
2020/08/21 1,205 1,205 1,192 1,192 3,100
2020/08/20 1,211 1,218 1,197 1,202 8,200
2020/08/19 1,220 1,230 1,220 1,224 2,600
2020/08/18 1,249 1,268 1,220 1,220 8,800
2020/08/17 1,284 1,296 1,245 1,249 7,000
2020/08/14 1,312 1,314 1,300 1,305 2,800
2020/08/13 1,299 1,300 1,293 1,298 4,300
2020/08/12 1,296 1,296 1,281 1,293 4,000
2020/08/11 1,329 1,329 1,265 1,281 9,100
2020/08/07 1,320 1,320 1,293 1,299 2,800
2020/08/06 1,306 1,312 1,291 1,300 2,300
2020/08/05 1,306 1,343 1,289 1,310 6,600
2020/08/04 1,329 1,329 1,301 1,312 6,400
2020/08/03 1,309 1,319 1,304 1,313 5,000
2020/07/31 1,390 1,390 1,339 1,339 4,200
2020/07/30 1,371 1,398 1,365 1,395 2,500
2020/07/29 1,435 1,435 1,379 1,379 4,800
2020/07/28 1,420 1,444 1,418 1,426 3,100
2020/07/27 1,446 1,450 1,436 1,450 4,300
2020/07/22 1,459 1,459 1,440 1,443 11,200
2020/07/21 1,414 1,441 1,414 1,441 5,800
2020/07/20 1,402 1,423 1,402 1,423 6,000
2020/07/17 1,415 1,415 1,402 1,402 1,000
2020/07/16 1,414 1,414 1,401 1,401 1,700
2020/07/15 1,413 1,414 1,401 1,414 1,700
2020/07/14 1,408 1,415 1,408 1,413 4,000
2020/07/13 1,365 1,415 1,365 1,415 7,900
2020/07/10 1,398 1,428 1,354 1,354 7,500
2020/07/09 1,413 1,413 1,400 1,400 4,800
2020/07/08 1,396 1,410 1,380 1,384 4,400
2020/07/07 1,416 1,417 1,399 1,408 6,300
2020/07/06 1,414 1,415 1,396 1,412 10,600
2020/07/03 1,375 1,416 1,375 1,400 3,900
2020/07/02 1,394 1,419 1,389 1,389 8,900
2020/07/01 1,397 1,419 1,389 1,389 7,200
2020/06/30 1,393 1,420 1,387 1,387 6,400
2020/06/29 1,390 1,413 1,387 1,405 10,400
2020/06/26 1,380 1,400 1,380 1,398 7,400
2020/06/25 1,414 1,414 1,370 1,379 10,900
2020/06/24 1,373 1,399 1,373 1,394 8,500
2020/06/23 1,353 1,383 1,353 1,366 9,800
2020/06/22 1,392 1,400 1,373 1,373 4,700
2020/06/19 1,390 1,393 1,373 1,393 4,100
2020/06/18 1,377 1,385 1,368 1,385 3,000
2020/06/17 1,371 1,380 1,362 1,377 5,200
2020/06/16 1,345 1,373 1,345 1,371 14,100
2020/06/15 1,357 1,369 1,354 1,354 1,500
2020/06/12 1,369 1,369 1,340 1,353 4,300
2020/06/11 1,384 1,397 1,380 1,382 5,000
2020/06/10 1,393 1,405 1,383 1,390 3,300
2020/06/09 1,394 1,416 1,376 1,388 9,300
2020/06/08 1,419 1,419 1,394 1,405 6,400
2020/06/05 1,402 1,417 1,402 1,411 2,200
2020/06/04 1,416 1,416 1,404 1,407 2,600
2020/06/03 1,418 1,421 1,410 1,416 4,600
2020/06/02 1,426 1,426 1,405 1,412 4,800
2020/06/01 1,402 1,414 1,402 1,409 7,300
2020/05/29 1,431 1,431 1,412 1,414 8,100
2020/05/28 1,411 1,428 1,407 1,428 13,800
2020/05/27 1,374 1,398 1,357 1,398 10,400
2020/05/26 1,349 1,376 1,348 1,374 11,100
2020/05/25 1,363 1,363 1,323 1,344 9,200
2020/05/22 1,349 1,349 1,330 1,333 5,200
2020/05/21 1,325 1,353 1,323 1,353 14,700
2020/05/20 1,315 1,325 1,315 1,324 4,600
2020/05/19 1,306 1,322 1,306 1,315 6,500
2020/05/18 1,305 1,305 1,295 1,305 3,000
2020/05/15 1,267 1,325 1,267 1,305 7,300
2020/05/14 1,318 1,330 1,297 1,297 13,600
2020/05/13 1,348 1,348 1,332 1,348 3,200
2020/05/12 1,333 1,356 1,324 1,350 8,800
2020/05/11 1,285 1,333 1,269 1,333 12,200
2020/05/08 1,259 1,294 1,256 1,285 13,300
2020/05/07 1,239 1,249 1,220 1,249 4,800
2020/05/01 1,242 1,247 1,226 1,226 14,000
2020/04/30 1,242 1,243 1,206 1,242 8,400
2020/04/28 1,215 1,234 1,211 1,212 6,100
2020/04/27 1,213 1,245 1,213 1,245 3,600
2020/04/24 1,252 1,252 1,210 1,213 6,000
2020/04/23 1,189 1,236 1,189 1,236 4,900
2020/04/22 1,183 1,221 1,183 1,208 5,200
2020/04/21 1,168 1,234 1,168 1,209 6,400
2020/04/20 1,193 1,211 1,191 1,198 2,500
2020/04/17 1,250 1,250 1,183 1,191 10,700
2020/04/16 1,207 1,231 1,190 1,231 7,200
2020/04/15 1,240 1,240 1,200 1,211 11,500
2020/04/14 1,241 1,255 1,219 1,241 6,700
2020/04/13 1,249 1,249 1,188 1,212 5,500
2020/04/10 1,224 1,252 1,203 1,242 5,800
2020/04/09 1,235 1,245 1,205 1,224 9,300
2020/04/08 1,216 1,298 1,216 1,261 14,800
2020/04/07 1,229 1,244 1,191 1,244 11,000
2020/04/06 1,160 1,229 1,148 1,229 12,500
2020/04/03 1,200 1,220 1,147 1,184 13,900
2020/04/02 1,200 1,235 1,186 1,192 13,900
2020/04/01 1,251 1,251 1,194 1,212 16,800
2020/03/31 1,176 1,286 1,154 1,286 39,100
2020/03/30 1,222 1,222 1,116 1,205 22,200
2020/03/27 1,251 1,340 1,251 1,340 37,500
2020/03/26 1,198 1,229 1,171 1,229 21,700
2020/03/25 1,229 1,229 1,171 1,206 26,400
2020/03/24 1,230 1,230 1,159 1,202 20,200
2020/03/23 1,195 1,230 1,143 1,208 20,600
2020/03/19 1,200 1,204 1,115 1,196 23,600
2020/03/18 1,153 1,209 1,122 1,198 31,500
2020/03/17 972 1,124 972 1,123 40,700
2020/03/16 1,050 1,083 1,007 1,029 23,600
2020/03/13 965 1,035 963 1,022 33,400
2020/03/12 1,100 1,109 1,050 1,050 37,700
2020/03/11 1,166 1,188 1,111 1,113 25,800
2020/03/10 1,068 1,171 1,049 1,166 25,300
2020/03/09 1,199 1,199 1,097 1,116 29,900
2020/03/06 1,253 1,268 1,204 1,207 31,300
2020/03/05 1,295 1,311 1,280 1,283 11,000
2020/03/04 1,270 1,309 1,270 1,293 12,600
2020/03/03 1,305 1,358 1,304 1,304 31,000
2020/03/02 1,229 1,350 1,229 1,335 30,000
2020/02/28 1,243 1,275 1,227 1,229 31,300
2020/02/27 1,350 1,350 1,296 1,303 22,700
2020/02/26 1,332 1,344 1,322 1,333 16,200
2020/02/25 1,378 1,379 1,340 1,340 21,300
2020/02/21 1,412 1,423 1,412 1,423 4,000
2020/02/20 1,427 1,430 1,407 1,408 5,400
2020/02/19 1,442 1,444 1,411 1,411 8,300
2020/02/18 1,447 1,465 1,400 1,442 17,700
2020/02/17 1,464 1,464 1,446 1,447 5,400
2020/02/14 1,473 1,477 1,453 1,465 8,500
2020/02/13 1,480 1,486 1,475 1,482 10,700
2020/02/12 1,520 1,537 1,494 1,516 10,800
2020/02/10 1,525 1,540 1,518 1,518 6,600
2020/02/07 1,550 1,554 1,539 1,553 11,500
2020/02/06 1,520 1,564 1,504 1,551 24,200
2020/02/05 1,456 1,526 1,456 1,520 14,300
2020/02/04 1,412 1,470 1,411 1,470 8,600
2020/02/03 1,412 1,444 1,409 1,431 10,000
2020/01/31 1,451 1,473 1,451 1,459 9,900
2020/01/30 1,466 1,468 1,449 1,468 12,000
2020/01/29 1,450 1,471 1,450 1,466 5,700
2020/01/28 1,428 1,462 1,423 1,450 12,900
2020/01/27 1,465 1,465 1,434 1,435 12,200
2020/01/24 1,504 1,504 1,485 1,485 7,300
2020/01/23 1,500 1,517 1,491 1,504 8,700
2020/01/22 1,507 1,517 1,495 1,495 8,500
2020/01/21 1,499 1,527 1,499 1,527 7,900
2020/01/20 1,504 1,518 1,499 1,499 5,700
2020/01/17 1,504 1,507 1,486 1,503 9,900
2020/01/16 1,546 1,546 1,511 1,511 10,100
2020/01/15 1,543 1,548 1,523 1,547 7,000
2020/01/14 1,533 1,552 1,533 1,543 8,200
2020/01/10 1,543 1,550 1,542 1,548 3,500
2020/01/09 1,528 1,536 1,522 1,532 8,400
2020/01/08 1,539 1,541 1,520 1,526 21,300
2020/01/07 1,555 1,574 1,542 1,542 17,500
2020/01/06 1,560 1,572 1,553 1,558 12,000

このページの先頭へ