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 |
---|---|---|---|---|---|
2021/12/30 | 2,955 | 2,985 | 2,912 | 2,956 | 39,500 |
2021/12/29 | 2,900 | 2,965 | 2,900 | 2,948 | 60,900 |
2021/12/28 | 2,850 | 2,900 | 2,784 | 2,900 | 39,000 |
2021/12/27 | 2,894 | 2,915 | 2,838 | 2,840 | 34,900 |
2021/12/24 | 2,889 | 2,928 | 2,875 | 2,902 | 40,900 |
2021/12/23 | 2,855 | 2,880 | 2,826 | 2,872 | 41,300 |
2021/12/22 | 2,819 | 2,839 | 2,779 | 2,827 | 45,400 |
2021/12/21 | 2,767 | 2,824 | 2,764 | 2,788 | 48,300 |
2021/12/20 | 2,880 | 2,880 | 2,753 | 2,767 | 71,400 |
2021/12/17 | 2,875 | 2,928 | 2,875 | 2,898 | 67,800 |
2021/12/16 | 2,900 | 2,913 | 2,832 | 2,878 | 64,000 |
2021/12/15 | 2,862 | 2,913 | 2,830 | 2,861 | 58,800 |
2021/12/14 | 2,796 | 2,865 | 2,721 | 2,865 | 103,500 |
2021/12/13 | 2,840 | 2,850 | 2,745 | 2,769 | 145,200 |
2021/12/10 | 2,926 | 2,998 | 2,862 | 2,890 | 301,200 |
2021/12/09 | 2,840 | 3,010 | 2,830 | 2,964 | 552,700 |
2021/12/08 | 2,594 | 2,630 | 2,564 | 2,611 | 59,600 |
2021/12/07 | 2,575 | 2,581 | 2,530 | 2,565 | 85,300 |
2021/12/06 | 2,500 | 2,560 | 2,500 | 2,536 | 75,500 |
2021/12/03 | 2,478 | 2,492 | 2,419 | 2,491 | 51,200 |
2021/12/02 | 2,400 | 2,440 | 2,374 | 2,398 | 78,400 |
2021/12/01 | 2,387 | 2,475 | 2,351 | 2,442 | 64,100 |
2021/11/30 | 2,399 | 2,430 | 2,348 | 2,355 | 53,400 |
2021/11/29 | 2,301 | 2,377 | 2,273 | 2,325 | 70,300 |
2021/11/26 | 2,504 | 2,504 | 2,371 | 2,383 | 70,400 |
2021/11/25 | 2,397 | 2,510 | 2,397 | 2,505 | 75,600 |
2021/11/24 | 2,400 | 2,408 | 2,350 | 2,356 | 75,600 |
2021/11/22 | 2,431 | 2,447 | 2,392 | 2,410 | 53,900 |
2021/11/19 | 2,430 | 2,468 | 2,421 | 2,450 | 62,100 |
2021/11/18 | 2,445 | 2,480 | 2,422 | 2,435 | 84,400 |
2021/11/17 | 2,486 | 2,503 | 2,432 | 2,445 | 99,200 |
2021/11/16 | 2,545 | 2,545 | 2,485 | 2,511 | 129,900 |
2021/11/15 | 2,594 | 2,611 | 2,553 | 2,569 | 90,700 |
2021/11/12 | 2,575 | 2,598 | 2,547 | 2,568 | 76,600 |
2021/11/11 | 2,660 | 2,687 | 2,534 | 2,598 | 153,400 |
2021/11/10 | 2,910 | 2,915 | 2,831 | 2,880 | 76,300 |
2021/11/09 | 2,960 | 2,988 | 2,925 | 2,936 | 48,000 |
2021/11/08 | 2,888 | 2,921 | 2,830 | 2,910 | 61,700 |
2021/11/05 | 3,005 | 3,020 | 2,853 | 2,853 | 82,100 |
2021/11/04 | 2,935 | 3,060 | 2,916 | 3,045 | 92,100 |
2021/11/02 | 3,000 | 3,000 | 2,891 | 2,898 | 40,200 |
2021/11/01 | 2,935 | 2,992 | 2,908 | 2,978 | 40,000 |
2021/10/29 | 2,887 | 2,926 | 2,883 | 2,885 | 33,900 |
2021/10/28 | 2,881 | 2,917 | 2,829 | 2,908 | 108,900 |
2021/10/27 | 3,000 | 3,000 | 2,891 | 2,925 | 44,700 |
2021/10/26 | 2,920 | 2,989 | 2,920 | 2,980 | 35,300 |
2021/10/25 | 2,863 | 2,945 | 2,843 | 2,920 | 43,200 |
2021/10/22 | 2,935 | 2,941 | 2,866 | 2,881 | 64,500 |
2021/10/21 | 3,025 | 3,065 | 2,981 | 2,985 | 68,300 |
2021/10/20 | 3,205 | 3,230 | 3,035 | 3,060 | 131,500 |
2021/10/19 | 3,345 | 3,345 | 3,180 | 3,255 | 97,900 |
2021/10/18 | 3,170 | 3,280 | 3,120 | 3,275 | 91,700 |
2021/10/15 | 3,065 | 3,120 | 3,050 | 3,110 | 31,400 |
2021/10/14 | 3,005 | 3,035 | 2,982 | 3,030 | 29,300 |
2021/10/13 | 3,150 | 3,155 | 3,025 | 3,040 | 61,600 |
2021/10/12 | 3,140 | 3,145 | 3,055 | 3,105 | 61,800 |
2021/10/11 | 3,000 | 3,070 | 2,980 | 3,070 | 48,300 |
2021/10/08 | 2,973 | 3,050 | 2,953 | 2,970 | 98,400 |
2021/10/07 | 3,030 | 3,030 | 2,944 | 2,966 | 75,000 |
2021/10/06 | 3,015 | 3,115 | 2,977 | 3,010 | 71,100 |
2021/10/05 | 2,909 | 3,025 | 2,863 | 3,005 | 126,000 |
2021/10/04 | 3,070 | 3,090 | 2,954 | 2,994 | 91,300 |
2021/10/01 | 3,100 | 3,100 | 2,975 | 3,035 | 115,500 |
2021/09/30 | 3,195 | 3,195 | 3,090 | 3,125 | 62,500 |
2021/09/29 | 3,190 | 3,235 | 3,105 | 3,195 | 107,100 |
2021/09/28 | 3,330 | 3,340 | 3,205 | 3,300 | 157,400 |
2021/09/27 | 3,445 | 3,445 | 3,270 | 3,285 | 126,200 |
2021/09/24 | 3,510 | 3,510 | 3,380 | 3,415 | 103,100 |
2021/09/22 | 3,390 | 3,390 | 3,215 | 3,365 | 134,500 |
2021/09/21 | 3,335 | 3,435 | 3,280 | 3,405 | 78,900 |
2021/09/17 | 3,430 | 3,530 | 3,415 | 3,495 | 168,600 |
2021/09/16 | 3,615 | 3,675 | 3,265 | 3,370 | 269,100 |
2021/09/15 | 3,590 | 3,765 | 3,525 | 3,575 | 297,400 |
2021/09/14 | 3,485 | 3,770 | 3,445 | 3,730 | 440,300 |
2021/09/13 | 3,220 | 3,600 | 3,220 | 3,445 | 350,100 |
2021/09/10 | 3,090 | 3,205 | 3,090 | 3,190 | 142,400 |
2021/09/09 | 2,928 | 3,055 | 2,928 | 3,055 | 84,700 |
2021/09/08 | 2,931 | 3,020 | 2,910 | 2,972 | 107,500 |
2021/09/07 | 2,800 | 2,929 | 2,800 | 2,919 | 129,000 |
2021/09/06 | 2,760 | 2,785 | 2,739 | 2,778 | 65,100 |
2021/09/03 | 2,662 | 2,745 | 2,662 | 2,710 | 92,800 |
2021/09/02 | 2,668 | 2,676 | 2,616 | 2,662 | 41,900 |
2021/09/01 | 2,704 | 2,748 | 2,641 | 2,663 | 69,000 |
2021/08/31 | 2,630 | 2,720 | 2,620 | 2,704 | 92,900 |
2021/08/30 | 2,503 | 2,604 | 2,503 | 2,604 | 104,800 |
2021/08/27 | 2,500 | 2,500 | 2,426 | 2,465 | 193,200 |
2021/08/26 | 2,454 | 2,488 | 2,433 | 2,488 | 31,800 |
2021/08/25 | 2,444 | 2,489 | 2,424 | 2,469 | 51,400 |
2021/08/24 | 2,352 | 2,416 | 2,349 | 2,404 | 44,200 |
2021/08/23 | 2,303 | 2,367 | 2,300 | 2,328 | 71,700 |
2021/08/20 | 2,330 | 2,345 | 2,285 | 2,298 | 133,400 |
2021/08/19 | 2,411 | 2,412 | 2,320 | 2,320 | 57,000 |
2021/08/18 | 2,415 | 2,451 | 2,299 | 2,415 | 114,800 |
2021/08/17 | 2,546 | 2,624 | 2,469 | 2,478 | 80,800 |
2021/08/16 | 2,547 | 2,560 | 2,472 | 2,513 | 96,600 |
2021/08/13 | 2,450 | 2,550 | 2,403 | 2,548 | 142,800 |
2021/08/12 | 2,354 | 2,470 | 2,340 | 2,452 | 96,400 |
2021/08/11 | 2,380 | 2,380 | 2,282 | 2,353 | 121,000 |
2021/08/10 | 2,266 | 2,388 | 2,236 | 2,375 | 158,600 |
2021/08/06 | 2,227 | 2,243 | 2,207 | 2,241 | 65,300 |
2021/08/05 | 2,252 | 2,281 | 2,207 | 2,231 | 29,400 |
2021/08/04 | 2,270 | 2,299 | 2,250 | 2,280 | 35,600 |
2021/08/03 | 2,253 | 2,270 | 2,240 | 2,264 | 23,000 |
2021/08/02 | 2,213 | 2,260 | 2,213 | 2,255 | 41,600 |
2021/07/30 | 2,241 | 2,241 | 2,201 | 2,213 | 54,300 |
2021/07/29 | 2,227 | 2,247 | 2,204 | 2,247 | 25,400 |
2021/07/28 | 2,221 | 2,227 | 2,191 | 2,203 | 30,800 |
2021/07/27 | 2,216 | 2,249 | 2,209 | 2,244 | 21,900 |
2021/07/26 | 2,186 | 2,210 | 2,178 | 2,210 | 25,900 |
2021/07/21 | 2,145 | 2,167 | 2,130 | 2,142 | 49,300 |
2021/07/20 | 2,140 | 2,153 | 2,114 | 2,115 | 47,000 |
2021/07/19 | 2,210 | 2,225 | 2,149 | 2,161 | 48,800 |
2021/07/16 | 2,192 | 2,245 | 2,190 | 2,227 | 42,300 |
2021/07/15 | 2,217 | 2,222 | 2,192 | 2,200 | 17,800 |
2021/07/14 | 2,242 | 2,260 | 2,215 | 2,220 | 30,700 |
2021/07/13 | 2,200 | 2,266 | 2,197 | 2,257 | 57,300 |
2021/07/12 | 2,189 | 2,214 | 2,170 | 2,188 | 37,300 |
2021/07/09 | 2,140 | 2,196 | 2,121 | 2,180 | 55,900 |
2021/07/08 | 2,184 | 2,225 | 2,183 | 2,183 | 30,500 |
2021/07/07 | 2,198 | 2,225 | 2,180 | 2,181 | 32,900 |
2021/07/06 | 2,249 | 2,253 | 2,210 | 2,224 | 26,200 |
2021/07/05 | 2,258 | 2,287 | 2,211 | 2,242 | 51,300 |
2021/07/02 | 2,165 | 2,224 | 2,161 | 2,211 | 32,700 |
2021/07/01 | 2,229 | 2,255 | 2,152 | 2,152 | 59,200 |
2021/06/30 | 2,289 | 2,300 | 2,215 | 2,225 | 56,200 |
2021/06/29 | 2,232 | 2,306 | 2,232 | 2,272 | 75,500 |
2021/06/28 | 2,160 | 2,249 | 2,160 | 2,231 | 68,300 |
2021/06/25 | 2,144 | 2,159 | 2,129 | 2,155 | 24,200 |
2021/06/24 | 2,087 | 2,132 | 2,083 | 2,129 | 28,600 |
2021/06/23 | 2,134 | 2,134 | 2,074 | 2,088 | 35,100 |
2021/06/22 | 2,124 | 2,129 | 2,093 | 2,119 | 36,700 |
2021/06/21 | 2,049 | 2,120 | 2,023 | 2,074 | 87,700 |
2021/06/18 | 2,170 | 2,171 | 2,091 | 2,114 | 84,800 |
2021/06/17 | 2,080 | 2,163 | 2,072 | 2,153 | 175,000 |
2021/06/16 | 2,000 | 2,060 | 1,980 | 2,050 | 271,100 |
2021/06/15 | 1,890 | 1,890 | 1,851 | 1,880 | 33,700 |
2021/06/14 | 1,869 | 1,869 | 1,830 | 1,857 | 15,900 |
2021/06/11 | 1,895 | 1,895 | 1,865 | 1,865 | 17,100 |
2021/06/10 | 1,886 | 1,898 | 1,861 | 1,888 | 14,600 |
2021/06/09 | 1,875 | 1,887 | 1,833 | 1,887 | 14,700 |
2021/06/08 | 1,870 | 1,874 | 1,825 | 1,863 | 12,900 |
2021/06/07 | 1,865 | 1,892 | 1,856 | 1,870 | 18,500 |
2021/06/04 | 1,850 | 1,871 | 1,841 | 1,865 | 13,300 |
2021/06/03 | 1,884 | 1,884 | 1,843 | 1,847 | 30,900 |
2021/06/02 | 1,883 | 1,889 | 1,850 | 1,885 | 23,800 |
2021/06/01 | 1,834 | 1,865 | 1,825 | 1,865 | 15,000 |
2021/05/31 | 1,827 | 1,833 | 1,817 | 1,821 | 8,700 |
2021/05/28 | 1,829 | 1,829 | 1,802 | 1,811 | 10,000 |
2021/05/27 | 1,807 | 1,843 | 1,775 | 1,782 | 23,900 |
2021/05/26 | 1,831 | 1,869 | 1,783 | 1,807 | 30,900 |
2021/05/25 | 1,857 | 1,867 | 1,838 | 1,838 | 13,500 |
2021/05/24 | 1,884 | 1,898 | 1,825 | 1,840 | 25,200 |
2021/05/21 | 1,891 | 1,899 | 1,860 | 1,868 | 22,800 |
2021/05/20 | 1,870 | 1,930 | 1,860 | 1,891 | 40,700 |
2021/05/19 | 1,900 | 1,915 | 1,847 | 1,870 | 25,900 |
2021/05/18 | 1,811 | 1,915 | 1,801 | 1,909 | 81,600 |
2021/05/17 | 1,840 | 1,840 | 1,750 | 1,811 | 68,400 |
2021/05/14 | 1,708 | 1,741 | 1,685 | 1,719 | 16,400 |
2021/05/13 | 1,680 | 1,705 | 1,661 | 1,661 | 32,500 |
2021/05/12 | 1,797 | 1,797 | 1,675 | 1,714 | 27,000 |
2021/05/11 | 1,801 | 1,815 | 1,751 | 1,766 | 22,500 |
2021/05/10 | 1,800 | 1,850 | 1,789 | 1,822 | 43,800 |
2021/05/07 | 1,750 | 1,795 | 1,750 | 1,781 | 30,100 |
2021/05/06 | 1,713 | 1,743 | 1,698 | 1,735 | 15,100 |
2021/04/30 | 1,673 | 1,698 | 1,673 | 1,679 | 11,000 |
2021/04/28 | 1,721 | 1,725 | 1,671 | 1,671 | 19,900 |
2021/04/27 | 1,735 | 1,756 | 1,721 | 1,721 | 13,500 |
2021/04/26 | 1,712 | 1,768 | 1,710 | 1,752 | 26,700 |
2021/04/23 | 1,687 | 1,717 | 1,667 | 1,696 | 24,200 |
2021/04/22 | 1,710 | 1,711 | 1,687 | 1,690 | 14,500 |
2021/04/21 | 1,701 | 1,731 | 1,683 | 1,706 | 29,500 |
2021/04/20 | 1,701 | 1,730 | 1,693 | 1,704 | 21,700 |
2021/04/19 | 1,691 | 1,734 | 1,685 | 1,726 | 16,300 |
2021/04/16 | 1,733 | 1,733 | 1,700 | 1,703 | 7,800 |
2021/04/15 | 1,725 | 1,772 | 1,725 | 1,731 | 15,300 |
2021/04/14 | 1,730 | 1,746 | 1,707 | 1,720 | 9,500 |
2021/04/13 | 1,710 | 1,760 | 1,706 | 1,730 | 15,300 |
2021/04/12 | 1,760 | 1,768 | 1,710 | 1,715 | 15,100 |
2021/04/09 | 1,675 | 1,764 | 1,675 | 1,753 | 29,000 |
2021/04/08 | 1,713 | 1,727 | 1,670 | 1,681 | 20,400 |
2021/04/07 | 1,713 | 1,737 | 1,710 | 1,732 | 13,700 |
2021/04/06 | 1,752 | 1,757 | 1,711 | 1,711 | 25,000 |
2021/04/05 | 1,798 | 1,798 | 1,727 | 1,761 | 40,900 |
2021/04/02 | 1,812 | 1,812 | 1,750 | 1,791 | 28,600 |
2021/04/01 | 1,771 | 1,824 | 1,764 | 1,804 | 54,700 |
2021/03/31 | 1,725 | 1,848 | 1,692 | 1,782 | 92,700 |
2021/03/30 | 1,694 | 1,748 | 1,676 | 1,737 | 64,500 |
2021/03/29 | 1,686 | 1,692 | 1,660 | 1,684 | 30,700 |
2021/03/26 | 1,658 | 1,693 | 1,614 | 1,667 | 40,400 |
2021/03/25 | 1,588 | 1,657 | 1,572 | 1,655 | 37,400 |
2021/03/24 | 1,613 | 1,613 | 1,528 | 1,573 | 17,400 |
2021/03/23 | 1,622 | 1,630 | 1,613 | 1,613 | 11,800 |
2021/03/22 | 1,598 | 1,622 | 1,591 | 1,622 | 18,500 |
2021/03/19 | 1,567 | 1,600 | 1,567 | 1,600 | 10,100 |
2021/03/18 | 1,575 | 1,590 | 1,565 | 1,590 | 11,300 |
2021/03/17 | 1,576 | 1,576 | 1,555 | 1,576 | 11,000 |
2021/03/16 | 1,575 | 1,580 | 1,565 | 1,580 | 7,600 |
2021/03/15 | 1,545 | 1,575 | 1,531 | 1,575 | 14,900 |
2021/03/12 | 1,539 | 1,545 | 1,521 | 1,545 | 14,900 |
2021/03/11 | 1,518 | 1,540 | 1,503 | 1,539 | 36,200 |
2021/03/10 | 1,439 | 1,462 | 1,439 | 1,460 | 5,400 |
2021/03/09 | 1,404 | 1,454 | 1,404 | 1,453 | 21,000 |
2021/03/08 | 1,445 | 1,448 | 1,422 | 1,448 | 8,300 |
2021/03/05 | 1,410 | 1,436 | 1,381 | 1,436 | 8,700 |
2021/03/04 | 1,439 | 1,444 | 1,399 | 1,421 | 8,500 |
2021/03/03 | 1,394 | 1,432 | 1,394 | 1,432 | 5,000 |
2021/03/02 | 1,405 | 1,410 | 1,380 | 1,409 | 9,500 |
2021/03/01 | 1,368 | 1,387 | 1,368 | 1,387 | 6,300 |
2021/02/26 | 1,413 | 1,413 | 1,367 | 1,367 | 14,100 |
2021/02/25 | 1,416 | 1,420 | 1,399 | 1,415 | 6,500 |
2021/02/24 | 1,400 | 1,400 | 1,375 | 1,386 | 8,300 |
2021/02/22 | 1,361 | 1,393 | 1,359 | 1,393 | 9,900 |
2021/02/19 | 1,411 | 1,412 | 1,359 | 1,360 | 12,900 |
2021/02/18 | 1,450 | 1,457 | 1,407 | 1,411 | 19,100 |
2021/02/17 | 1,461 | 1,467 | 1,450 | 1,454 | 14,000 |
2021/02/16 | 1,457 | 1,474 | 1,457 | 1,474 | 3,500 |
2021/02/15 | 1,448 | 1,458 | 1,447 | 1,457 | 4,100 |
2021/02/12 | 1,487 | 1,497 | 1,450 | 1,450 | 10,300 |
2021/02/10 | 1,475 | 1,489 | 1,460 | 1,482 | 8,200 |
2021/02/09 | 1,474 | 1,475 | 1,451 | 1,475 | 5,100 |
2021/02/08 | 1,458 | 1,478 | 1,455 | 1,478 | 6,200 |
2021/02/05 | 1,449 | 1,455 | 1,444 | 1,455 | 4,600 |
2021/02/04 | 1,437 | 1,463 | 1,421 | 1,445 | 8,200 |
2021/02/03 | 1,419 | 1,430 | 1,413 | 1,430 | 4,400 |
2021/02/02 | 1,401 | 1,417 | 1,401 | 1,406 | 3,400 |
2021/02/01 | 1,395 | 1,410 | 1,381 | 1,401 | 8,400 |
2021/01/29 | 1,417 | 1,424 | 1,402 | 1,406 | 7,300 |
2021/01/28 | 1,427 | 1,435 | 1,398 | 1,431 | 14,300 |
2021/01/27 | 1,422 | 1,433 | 1,414 | 1,416 | 6,700 |
2021/01/26 | 1,433 | 1,433 | 1,410 | 1,429 | 6,200 |
2021/01/25 | 1,414 | 1,519 | 1,408 | 1,421 | 17,400 |
2021/01/22 | 1,429 | 1,429 | 1,396 | 1,396 | 10,900 |
2021/01/21 | 1,455 | 1,464 | 1,423 | 1,430 | 6,800 |
2021/01/20 | 1,427 | 1,451 | 1,422 | 1,451 | 5,500 |
2021/01/19 | 1,432 | 1,443 | 1,432 | 1,436 | 6,500 |
2021/01/18 | 1,441 | 1,462 | 1,425 | 1,438 | 5,900 |
2021/01/15 | 1,515 | 1,515 | 1,452 | 1,465 | 13,400 |
2021/01/14 | 1,473 | 1,529 | 1,471 | 1,516 | 14,300 |
2021/01/13 | 1,471 | 1,473 | 1,462 | 1,473 | 2,700 |
2021/01/12 | 1,471 | 1,471 | 1,448 | 1,466 | 6,200 |
2021/01/08 | 1,381 | 1,448 | 1,381 | 1,448 | 8,600 |
2021/01/07 | 1,414 | 1,420 | 1,388 | 1,396 | 12,000 |
2021/01/06 | 1,402 | 1,416 | 1,388 | 1,396 | 7,500 |
2021/01/05 | 1,437 | 1,437 | 1,402 | 1,402 | 7,200 |
2021/01/04 | 1,451 | 1,451 | 1,431 | 1,435 | 2,000 |