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
2022/12/30 2,426 2,476 2,426 2,465 13,100
2022/12/29 2,381 2,426 2,372 2,426 12,500
2022/12/28 2,400 2,410 2,390 2,398 11,700
2022/12/27 2,392 2,422 2,392 2,400 14,300
2022/12/26 2,403 2,428 2,392 2,392 9,600
2022/12/23 2,445 2,445 2,400 2,410 11,300
2022/12/22 2,409 2,428 2,393 2,406 18,100
2022/12/21 2,411 2,439 2,405 2,412 19,500
2022/12/20 2,488 2,513 2,409 2,417 27,100
2022/12/19 2,465 2,481 2,453 2,472 10,800
2022/12/16 2,486 2,500 2,464 2,465 10,800
2022/12/15 2,500 2,530 2,482 2,482 10,500
2022/12/14 2,486 2,500 2,486 2,497 9,900
2022/12/13 2,445 2,497 2,445 2,461 13,300
2022/12/12 2,430 2,453 2,427 2,443 5,900
2022/12/09 2,418 2,460 2,418 2,447 12,900
2022/12/08 2,460 2,460 2,416 2,424 13,700
2022/12/07 2,460 2,486 2,455 2,468 10,700
2022/12/06 2,456 2,475 2,446 2,460 11,700
2022/12/05 2,474 2,487 2,456 2,456 10,900
2022/12/02 2,500 2,500 2,454 2,471 16,100
2022/12/01 2,496 2,531 2,496 2,506 9,900
2022/11/30 2,493 2,523 2,493 2,493 18,800
2022/11/29 2,511 2,540 2,489 2,533 12,400
2022/11/28 2,596 2,596 2,533 2,541 9,400
2022/11/25 2,585 2,596 2,570 2,591 10,000
2022/11/24 2,555 2,584 2,550 2,584 18,900
2022/11/22 2,501 2,547 2,501 2,542 18,900
2022/11/21 2,451 2,494 2,440 2,494 16,700
2022/11/18 2,471 2,471 2,427 2,434 13,900
2022/11/17 2,433 2,456 2,422 2,454 9,700
2022/11/16 2,462 2,462 2,441 2,441 8,200
2022/11/15 2,421 2,469 2,411 2,460 9,300
2022/11/14 2,475 2,476 2,433 2,435 18,200
2022/11/11 2,554 2,554 2,475 2,492 22,200
2022/11/10 2,463 2,514 2,453 2,513 20,800
2022/11/09 2,517 2,545 2,514 2,519 23,200
2022/11/08 2,475 2,515 2,463 2,515 23,300
2022/11/07 2,427 2,475 2,427 2,475 17,300
2022/11/04 2,405 2,441 2,405 2,427 17,800
2022/11/02 2,479 2,496 2,425 2,425 42,400
2022/11/01 2,474 2,480 2,459 2,479 8,000
2022/10/31 2,481 2,481 2,443 2,462 10,200
2022/10/28 2,395 2,475 2,392 2,447 62,200
2022/10/27 2,430 2,430 2,401 2,422 12,800
2022/10/26 2,419 2,437 2,415 2,424 10,000
2022/10/25 2,419 2,419 2,395 2,404 12,500
2022/10/24 2,398 2,420 2,389 2,390 22,300
2022/10/21 2,383 2,395 2,361 2,385 17,500
2022/10/20 2,381 2,402 2,364 2,388 24,500
2022/10/19 2,410 2,412 2,398 2,411 15,000
2022/10/18 2,410 2,410 2,382 2,398 15,400
2022/10/17 2,379 2,398 2,365 2,371 18,400
2022/10/14 2,379 2,414 2,371 2,402 20,600
2022/10/13 2,354 2,354 2,309 2,329 21,500
2022/10/12 2,386 2,386 2,334 2,346 17,700
2022/10/11 2,395 2,420 2,378 2,391 22,500
2022/10/07 2,424 2,424 2,383 2,404 20,000
2022/10/06 2,419 2,433 2,411 2,424 13,600
2022/10/05 2,436 2,438 2,411 2,419 14,000
2022/10/04 2,370 2,419 2,363 2,410 29,300
2022/10/03 2,280 2,347 2,268 2,320 27,100
2022/09/30 2,365 2,399 2,302 2,306 34,700
2022/09/29 2,416 2,480 2,394 2,401 70,900
2022/09/28 2,467 2,510 2,415 2,475 153,800
2022/09/27 2,477 2,519 2,455 2,496 28,800
2022/09/26 2,512 2,512 2,446 2,476 35,200
2022/09/22 2,548 2,564 2,532 2,548 26,400
2022/09/21 2,555 2,587 2,552 2,580 12,700
2022/09/20 2,577 2,607 2,566 2,576 19,300
2022/09/16 2,573 2,598 2,566 2,566 25,000
2022/09/15 2,617 2,618 2,600 2,605 12,700
2022/09/14 2,619 2,647 2,595 2,620 31,700
2022/09/13 2,676 2,686 2,658 2,662 33,600
2022/09/12 2,687 2,687 2,641 2,654 12,900
2022/09/09 2,623 2,662 2,620 2,641 21,100
2022/09/08 2,578 2,613 2,571 2,613 20,500
2022/09/07 2,590 2,612 2,547 2,557 20,500
2022/09/06 2,555 2,609 2,555 2,595 24,600
2022/09/05 2,565 2,581 2,548 2,555 75,200
2022/09/02 2,642 2,642 2,561 2,571 59,400
2022/09/01 2,693 2,699 2,640 2,645 48,700
2022/08/31 2,730 2,732 2,693 2,709 60,000
2022/08/30 2,699 2,747 2,690 2,747 37,600
2022/08/29 2,695 2,704 2,646 2,666 16,600
2022/08/26 2,736 2,748 2,719 2,731 16,600
2022/08/25 2,685 2,724 2,684 2,724 48,200
2022/08/24 2,628 2,685 2,628 2,685 13,500
2022/08/23 2,658 2,662 2,628 2,628 12,900
2022/08/22 2,640 2,670 2,635 2,664 29,700
2022/08/19 2,678 2,678 2,653 2,661 12,900
2022/08/18 2,680 2,680 2,640 2,669 13,300
2022/08/17 2,698 2,699 2,671 2,682 12,600
2022/08/16 2,685 2,700 2,664 2,672 19,700
2022/08/15 2,622 2,659 2,622 2,637 17,700
2022/08/12 2,605 2,677 2,578 2,622 37,500
2022/08/10 2,628 2,637 2,595 2,613 30,700
2022/08/09 2,610 2,634 2,591 2,612 30,400
2022/08/08 2,598 2,610 2,562 2,581 18,100
2022/08/05 2,538 2,592 2,528 2,592 20,100
2022/08/04 2,512 2,536 2,505 2,514 14,400
2022/08/03 2,505 2,529 2,505 2,523 10,700
2022/08/02 2,529 2,529 2,499 2,510 10,900
2022/08/01 2,511 2,533 2,478 2,533 22,500
2022/07/29 2,511 2,511 2,476 2,476 10,100
2022/07/28 2,495 2,515 2,466 2,511 14,900
2022/07/27 2,437 2,477 2,437 2,463 16,400
2022/07/26 2,478 2,495 2,462 2,490 10,900
2022/07/25 2,478 2,478 2,443 2,454 11,200
2022/07/22 2,456 2,470 2,443 2,456 24,200
2022/07/21 2,467 2,475 2,451 2,460 10,200
2022/07/20 2,438 2,470 2,421 2,467 22,400
2022/07/19 2,391 2,408 2,387 2,404 18,000
2022/07/15 2,365 2,380 2,337 2,379 22,300
2022/07/14 2,352 2,371 2,345 2,358 10,000
2022/07/13 2,335 2,358 2,335 2,358 7,200
2022/07/12 2,390 2,390 2,333 2,349 17,500
2022/07/11 2,376 2,399 2,372 2,390 22,900
2022/07/08 2,370 2,393 2,342 2,342 71,600
2022/07/07 2,320 2,333 2,295 2,330 18,300
2022/07/06 2,338 2,338 2,302 2,312 23,900
2022/07/05 2,357 2,375 2,346 2,352 16,600
2022/07/04 2,344 2,354 2,328 2,344 21,000
2022/07/01 2,326 2,333 2,303 2,327 39,400
2022/06/30 2,375 2,400 2,317 2,317 33,600
2022/06/29 2,354 2,410 2,340 2,404 47,400
2022/06/28 2,332 2,370 2,332 2,351 21,100
2022/06/27 2,357 2,357 2,334 2,354 22,200
2022/06/24 2,311 2,331 2,292 2,320 35,800
2022/06/23 2,295 2,313 2,281 2,304 34,100
2022/06/22 2,343 2,343 2,313 2,315 23,900
2022/06/21 2,310 2,348 2,310 2,341 22,500
2022/06/20 2,382 2,382 2,300 2,307 33,600
2022/06/17 2,380 2,380 2,333 2,355 42,500
2022/06/16 2,440 2,483 2,408 2,408 19,400
2022/06/15 2,474 2,476 2,430 2,436 24,800
2022/06/14 2,426 2,467 2,417 2,455 25,600
2022/06/13 2,451 2,490 2,441 2,474 19,500
2022/06/10 2,517 2,517 2,490 2,498 27,600
2022/06/09 2,570 2,578 2,546 2,546 20,600
2022/06/08 2,575 2,598 2,563 2,598 19,300
2022/06/07 2,529 2,595 2,529 2,574 26,400
2022/06/06 2,502 2,539 2,500 2,532 14,400
2022/06/03 2,519 2,548 2,517 2,540 20,600
2022/06/02 2,520 2,520 2,486 2,515 28,500
2022/06/01 2,507 2,520 2,472 2,520 26,400
2022/05/31 2,510 2,510 2,481 2,506 24,300
2022/05/30 2,461 2,499 2,459 2,499 36,500
2022/05/27 2,449 2,469 2,428 2,461 17,500
2022/05/26 2,401 2,431 2,398 2,415 15,300
2022/05/25 2,400 2,417 2,369 2,379 40,200
2022/05/24 2,475 2,482 2,425 2,439 23,900
2022/05/23 2,491 2,491 2,447 2,471 16,100
2022/05/20 2,430 2,496 2,430 2,491 22,900
2022/05/19 2,418 2,477 2,381 2,430 45,900
2022/05/18 2,430 2,469 2,430 2,468 31,600
2022/05/17 2,379 2,440 2,379 2,440 27,400
2022/05/16 2,351 2,383 2,331 2,368 44,400
2022/05/13 2,348 2,414 2,345 2,394 36,000
2022/05/12 2,408 2,408 2,341 2,349 38,600
2022/05/11 2,391 2,415 2,378 2,386 24,900
2022/05/10 2,440 2,440 2,370 2,426 31,400
2022/05/09 2,500 2,500 2,418 2,446 28,900
2022/05/06 2,491 2,520 2,471 2,514 27,300
2022/05/02 2,499 2,510 2,470 2,479 24,000
2022/04/28 2,415 2,497 2,411 2,496 34,300
2022/04/27 2,387 2,420 2,351 2,415 50,200
2022/04/26 2,420 2,431 2,388 2,422 33,900
2022/04/25 2,420 2,459 2,409 2,434 27,200
2022/04/22 2,487 2,487 2,433 2,464 23,500
2022/04/21 2,519 2,533 2,480 2,487 18,000
2022/04/20 2,494 2,546 2,480 2,510 28,500
2022/04/19 2,453 2,525 2,453 2,494 23,600
2022/04/18 2,442 2,460 2,412 2,453 32,200
2022/04/15 2,486 2,511 2,474 2,488 23,000
2022/04/14 2,449 2,512 2,443 2,501 22,800
2022/04/13 2,385 2,420 2,385 2,419 39,500
2022/04/12 2,401 2,408 2,381 2,385 37,200
2022/04/11 2,461 2,490 2,419 2,440 37,300
2022/04/08 2,491 2,501 2,451 2,484 37,600
2022/04/07 2,465 2,487 2,429 2,458 34,800
2022/04/06 2,570 2,570 2,509 2,515 35,800
2022/04/05 2,628 2,644 2,566 2,570 24,600
2022/04/04 2,622 2,622 2,572 2,607 22,900
2022/04/01 2,560 2,598 2,523 2,583 26,000
2022/03/31 2,630 2,662 2,582 2,582 44,100
2022/03/30 2,665 2,701 2,625 2,649 38,300
2022/03/29 2,674 2,724 2,657 2,723 69,900
2022/03/28 2,718 2,718 2,670 2,674 38,300
2022/03/25 2,740 2,750 2,685 2,718 36,200
2022/03/24 2,661 2,740 2,661 2,736 38,700
2022/03/23 2,664 2,705 2,660 2,691 36,100
2022/03/22 2,698 2,698 2,618 2,652 35,700
2022/03/18 2,590 2,640 2,590 2,629 51,000
2022/03/17 2,550 2,583 2,510 2,583 48,200
2022/03/16 2,467 2,505 2,464 2,490 40,600
2022/03/15 2,500 2,525 2,465 2,467 35,500
2022/03/14 2,483 2,520 2,471 2,491 33,000
2022/03/11 2,501 2,550 2,474 2,482 44,200
2022/03/10 2,525 2,545 2,469 2,545 64,600
2022/03/09 2,399 2,466 2,388 2,425 58,000
2022/03/08 2,468 2,468 2,339 2,365 91,000
2022/03/07 2,600 2,623 2,508 2,518 61,500
2022/03/04 2,745 2,745 2,620 2,640 49,900
2022/03/03 2,713 2,750 2,696 2,729 72,600
2022/03/02 2,626 2,679 2,626 2,656 55,500
2022/03/01 2,683 2,688 2,626 2,638 47,100
2022/02/28 2,579 2,676 2,579 2,655 65,700
2022/02/25 2,550 2,580 2,516 2,569 33,900
2022/02/24 2,497 2,546 2,480 2,543 61,000
2022/02/22 2,503 2,539 2,450 2,527 64,200
2022/02/21 2,590 2,590 2,540 2,553 38,200
2022/02/18 2,601 2,620 2,569 2,596 49,700
2022/02/17 2,663 2,680 2,621 2,642 44,200
2022/02/16 2,630 2,664 2,624 2,664 40,900
2022/02/15 2,660 2,665 2,569 2,596 60,300
2022/02/14 2,652 2,689 2,610 2,658 59,900
2022/02/10 2,801 2,845 2,670 2,702 91,900
2022/02/09 2,698 2,774 2,697 2,773 56,100
2022/02/08 2,679 2,695 2,638 2,678 39,200
2022/02/07 2,722 2,746 2,656 2,660 56,800
2022/02/04 2,698 2,733 2,660 2,722 26,700
2022/02/03 2,759 2,759 2,690 2,698 27,400
2022/02/02 2,690 2,763 2,690 2,759 31,800
2022/02/01 2,685 2,740 2,655 2,680 47,500
2022/01/31 2,628 2,700 2,628 2,685 33,400
2022/01/28 2,618 2,630 2,560 2,628 46,600
2022/01/27 2,656 2,680 2,536 2,544 81,200
2022/01/26 2,612 2,690 2,612 2,647 39,800
2022/01/25 2,651 2,665 2,571 2,598 49,900
2022/01/24 2,600 2,668 2,570 2,651 47,200
2022/01/21 2,650 2,667 2,605 2,654 56,900
2022/01/20 2,631 2,723 2,621 2,706 55,300
2022/01/19 2,720 2,740 2,619 2,629 110,800
2022/01/18 2,921 2,930 2,773 2,798 82,400
2022/01/17 3,015 3,015 2,920 2,934 41,000
2022/01/14 3,025 3,025 2,906 2,966 80,700
2022/01/13 2,909 3,065 2,900 3,040 103,100
2022/01/12 2,900 2,958 2,900 2,925 45,700
2022/01/11 2,882 2,899 2,850 2,899 35,600
2022/01/07 2,900 2,954 2,852 2,890 37,400
2022/01/06 2,911 2,933 2,850 2,909 43,300
2022/01/05 2,983 2,983 2,912 2,944 41,700
2022/01/04 2,976 2,989 2,932 2,964 50,500

このページの先頭へ