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
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

このページの先頭へ