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
2023/12/29 2,330 2,330 2,306 2,327 14,500
2023/12/28 2,265 2,325 2,265 2,324 17,900
2023/12/27 2,250 2,278 2,250 2,278 22,300
2023/12/26 2,231 2,262 2,231 2,260 17,900
2023/12/25 2,280 2,280 2,230 2,231 18,300
2023/12/22 2,247 2,275 2,247 2,262 19,100
2023/12/21 2,192 2,245 2,192 2,243 20,200
2023/12/20 2,231 2,246 2,215 2,231 16,700
2023/12/19 2,211 2,220 2,194 2,220 19,700
2023/12/18 2,135 2,192 2,135 2,186 26,700
2023/12/15 2,114 2,158 2,105 2,158 43,100
2023/12/14 2,140 2,147 2,110 2,115 32,600
2023/12/13 2,139 2,148 2,132 2,140 17,800
2023/12/12 2,186 2,186 2,132 2,141 35,500
2023/12/11 2,172 2,175 2,148 2,162 18,600
2023/12/08 2,199 2,199 2,138 2,145 46,900
2023/12/07 2,235 2,235 2,202 2,207 19,600
2023/12/06 2,231 2,252 2,229 2,243 30,300
2023/12/05 2,261 2,270 2,236 2,240 15,000
2023/12/04 2,290 2,293 2,275 2,275 9,400
2023/12/01 2,300 2,303 2,271 2,285 11,500
2023/11/30 2,283 2,299 2,277 2,299 9,700
2023/11/29 2,282 2,298 2,281 2,282 12,900
2023/11/28 2,271 2,284 2,265 2,284 12,300
2023/11/27 2,273 2,295 2,271 2,274 13,500
2023/11/24 2,275 2,287 2,271 2,273 10,900
2023/11/22 2,238 2,273 2,232 2,270 29,600
2023/11/21 2,242 2,262 2,236 2,248 17,700
2023/11/20 2,250 2,255 2,232 2,232 9,700
2023/11/17 2,240 2,251 2,231 2,250 8,800
2023/11/16 2,241 2,256 2,222 2,230 17,700
2023/11/15 2,230 2,253 2,230 2,241 15,100
2023/11/14 2,240 2,245 2,228 2,233 5,600
2023/11/13 2,229 2,256 2,225 2,233 17,600
2023/11/10 2,161 2,219 2,160 2,219 22,000
2023/11/09 2,203 2,203 2,164 2,180 12,800
2023/11/08 2,211 2,212 2,162 2,171 73,700
2023/11/07 2,196 2,215 2,196 2,211 17,300
2023/11/06 2,163 2,201 2,161 2,196 28,700
2023/11/02 2,175 2,187 2,162 2,168 15,200
2023/11/01 2,142 2,177 2,142 2,175 18,600
2023/10/31 2,120 2,142 2,111 2,142 25,100
2023/10/30 2,130 2,160 2,120 2,123 152,000
2023/10/27 2,111 2,157 2,111 2,154 25,000
2023/10/26 2,112 2,155 2,108 2,108 27,200
2023/10/25 2,132 2,166 2,111 2,145 26,800
2023/10/24 2,111 2,140 2,084 2,128 48,100
2023/10/23 2,155 2,157 2,117 2,121 31,100
2023/10/20 2,159 2,186 2,150 2,176 17,000
2023/10/19 2,156 2,164 2,149 2,154 16,200
2023/10/18 2,174 2,177 2,159 2,174 19,200
2023/10/17 2,161 2,180 2,152 2,166 19,800
2023/10/16 2,166 2,183 2,148 2,159 23,500
2023/10/13 2,194 2,199 2,171 2,178 22,100
2023/10/12 2,193 2,217 2,186 2,217 30,400
2023/10/11 2,230 2,230 2,192 2,196 26,100
2023/10/10 2,185 2,229 2,185 2,214 39,500
2023/10/06 2,165 2,196 2,164 2,182 23,900
2023/10/05 2,151 2,164 2,141 2,163 36,600
2023/10/04 2,156 2,166 2,111 2,117 64,900
2023/10/03 2,245 2,245 2,185 2,186 61,900
2023/10/02 2,270 2,310 2,252 2,252 35,100
2023/09/29 2,292 2,300 2,264 2,270 48,900
2023/09/28 2,328 2,352 2,292 2,300 62,500
2023/09/27 2,398 2,398 2,373 2,392 41,700
2023/09/26 2,387 2,399 2,379 2,383 38,100
2023/09/25 2,400 2,400 2,379 2,385 40,300
2023/09/22 2,390 2,398 2,382 2,388 34,900
2023/09/21 2,418 2,438 2,404 2,404 22,900
2023/09/20 2,441 2,448 2,407 2,409 27,800
2023/09/19 2,412 2,446 2,410 2,446 65,300
2023/09/15 2,414 2,422 2,402 2,417 25,400
2023/09/14 2,385 2,413 2,385 2,412 37,500
2023/09/13 2,377 2,389 2,375 2,383 12,600
2023/09/12 2,384 2,393 2,377 2,391 14,300
2023/09/11 2,368 2,375 2,360 2,370 16,900
2023/09/08 2,405 2,405 2,359 2,365 30,300
2023/09/07 2,400 2,413 2,382 2,383 26,200
2023/09/06 2,400 2,406 2,390 2,402 16,700
2023/09/05 2,419 2,419 2,385 2,400 24,800
2023/09/04 2,388 2,419 2,377 2,409 39,300
2023/09/01 2,375 2,390 2,370 2,387 41,700
2023/08/31 2,325 2,342 2,325 2,338 20,300
2023/08/30 2,320 2,335 2,316 2,320 27,800
2023/08/29 2,313 2,319 2,302 2,319 22,800
2023/08/28 2,320 2,320 2,303 2,304 12,400
2023/08/25 2,289 2,296 2,282 2,289 10,600
2023/08/24 2,310 2,310 2,284 2,291 21,700
2023/08/23 2,272 2,319 2,272 2,319 32,300
2023/08/22 2,264 2,274 2,260 2,272 20,000
2023/08/21 2,248 2,260 2,243 2,243 19,900
2023/08/18 2,232 2,240 2,219 2,239 17,500
2023/08/17 2,213 2,226 2,202 2,226 23,700
2023/08/16 2,211 2,232 2,203 2,214 34,000
2023/08/15 2,228 2,237 2,207 2,229 39,100
2023/08/14 2,250 2,250 2,222 2,227 61,900
2023/08/10 2,272 2,273 2,224 2,254 72,700
2023/08/09 2,315 2,325 2,283 2,295 28,600
2023/08/08 2,321 2,331 2,314 2,326 17,400
2023/08/07 2,282 2,315 2,279 2,306 17,000
2023/08/04 2,285 2,307 2,283 2,300 19,800
2023/08/03 2,321 2,329 2,292 2,298 28,600
2023/08/02 2,346 2,355 2,335 2,339 22,700
2023/08/01 2,355 2,377 2,346 2,347 15,400
2023/07/31 2,382 2,384 2,350 2,353 39,600
2023/07/28 2,338 2,373 2,338 2,373 17,300
2023/07/27 2,363 2,367 2,352 2,360 10,200
2023/07/26 2,376 2,376 2,360 2,361 11,100
2023/07/25 2,345 2,376 2,344 2,370 31,200
2023/07/24 2,346 2,352 2,330 2,342 28,600
2023/07/21 2,329 2,334 2,313 2,325 51,000
2023/07/20 2,313 2,328 2,307 2,320 52,300
2023/07/19 2,287 2,300 2,284 2,300 58,000
2023/07/18 2,269 2,280 2,261 2,278 32,400
2023/07/14 2,269 2,272 2,250 2,268 46,200
2023/07/13 2,261 2,271 2,248 2,267 43,000
2023/07/12 2,285 2,290 2,261 2,261 47,800
2023/07/11 2,298 2,299 2,274 2,278 40,900
2023/07/10 2,294 2,304 2,277 2,281 44,400
2023/07/07 2,302 2,310 2,278 2,294 44,600
2023/07/06 2,330 2,338 2,305 2,307 55,500
2023/07/05 2,340 2,346 2,328 2,345 28,000
2023/07/04 2,340 2,357 2,340 2,343 34,000
2023/07/03 2,350 2,370 2,344 2,349 37,400
2023/06/30 2,370 2,372 2,332 2,340 36,900
2023/06/29 2,377 2,387 2,364 2,368 25,200
2023/06/28 2,350 2,375 2,334 2,373 25,400
2023/06/27 2,341 2,347 2,326 2,339 11,400
2023/06/26 2,342 2,350 2,320 2,338 20,900
2023/06/23 2,384 2,386 2,341 2,356 35,300
2023/06/22 2,371 2,389 2,369 2,371 12,800
2023/06/21 2,385 2,394 2,362 2,369 14,100
2023/06/20 2,363 2,385 2,352 2,385 17,000
2023/06/19 2,390 2,390 2,363 2,370 16,400
2023/06/16 2,395 2,406 2,372 2,390 52,000
2023/06/15 2,370 2,395 2,364 2,380 27,500
2023/06/14 2,349 2,369 2,332 2,365 26,900
2023/06/13 2,337 2,349 2,329 2,346 24,900
2023/06/12 2,335 2,338 2,320 2,327 16,600
2023/06/09 2,334 2,339 2,314 2,330 33,300
2023/06/08 2,346 2,357 2,303 2,305 38,600
2023/06/07 2,375 2,380 2,348 2,352 16,900
2023/06/06 2,334 2,362 2,334 2,358 13,900
2023/06/05 2,345 2,350 2,330 2,343 20,200
2023/06/02 2,287 2,324 2,287 2,317 17,300
2023/06/01 2,256 2,282 2,255 2,272 17,800
2023/05/31 2,300 2,300 2,255 2,255 48,300
2023/05/30 2,311 2,320 2,295 2,307 29,400
2023/05/29 2,350 2,350 2,300 2,312 37,100
2023/05/26 2,359 2,366 2,325 2,325 32,500
2023/05/25 2,360 2,370 2,358 2,358 11,000
2023/05/24 2,352 2,379 2,352 2,367 7,600
2023/05/23 2,381 2,385 2,348 2,367 26,300
2023/05/22 2,368 2,374 2,356 2,369 14,700
2023/05/19 2,385 2,385 2,351 2,357 15,800
2023/05/18 2,355 2,371 2,339 2,363 23,000
2023/05/17 2,370 2,370 2,330 2,345 24,700
2023/05/16 2,336 2,380 2,336 2,350 36,600
2023/05/15 2,500 2,520 2,310 2,331 196,700
2023/05/12 2,702 2,702 2,600 2,665 14,800
2023/05/11 2,690 2,700 2,670 2,687 7,200
2023/05/10 2,714 2,718 2,686 2,689 9,800
2023/05/09 2,743 2,743 2,723 2,731 8,800
2023/05/08 2,697 2,752 2,697 2,744 22,300
2023/05/02 2,676 2,696 2,664 2,686 10,800
2023/05/01 2,650 2,682 2,650 2,676 8,400
2023/04/28 2,648 2,660 2,634 2,643 10,100
2023/04/27 2,622 2,644 2,615 2,632 8,600
2023/04/26 2,645 2,658 2,619 2,633 7,000
2023/04/25 2,650 2,674 2,645 2,647 17,600
2023/04/24 2,639 2,646 2,615 2,646 4,700
2023/04/21 2,638 2,647 2,631 2,639 4,500
2023/04/20 2,634 2,644 2,624 2,638 5,600
2023/04/19 2,621 2,632 2,598 2,630 9,100
2023/04/18 2,622 2,634 2,619 2,622 6,000
2023/04/17 2,601 2,620 2,590 2,616 11,000
2023/04/14 2,584 2,606 2,575 2,601 8,100
2023/04/13 2,598 2,598 2,572 2,586 6,700
2023/04/12 2,571 2,595 2,560 2,592 7,700
2023/04/11 2,541 2,572 2,541 2,571 8,100
2023/04/10 2,536 2,555 2,530 2,542 5,700
2023/04/07 2,537 2,550 2,536 2,541 8,000
2023/04/06 2,541 2,541 2,523 2,537 13,900
2023/04/05 2,580 2,580 2,535 2,538 12,500
2023/04/04 2,620 2,620 2,605 2,620 10,100
2023/04/03 2,630 2,635 2,600 2,619 8,800
2023/03/31 2,617 2,627 2,607 2,617 12,400
2023/03/30 2,575 2,594 2,531 2,592 17,500
2023/03/29 2,546 2,626 2,546 2,619 18,200
2023/03/28 2,579 2,579 2,551 2,556 7,900
2023/03/27 2,569 2,580 2,557 2,564 10,300
2023/03/24 2,583 2,584 2,548 2,556 8,300
2023/03/23 2,540 2,587 2,528 2,587 12,100
2023/03/22 2,567 2,567 2,544 2,549 7,100
2023/03/20 2,548 2,563 2,505 2,517 13,000
2023/03/17 2,580 2,580 2,540 2,546 13,400
2023/03/16 2,565 2,565 2,517 2,554 20,700
2023/03/15 2,598 2,629 2,585 2,604 14,100
2023/03/14 2,622 2,622 2,550 2,570 19,300
2023/03/13 2,630 2,630 2,602 2,625 9,000
2023/03/10 2,688 2,704 2,658 2,658 18,800
2023/03/09 2,687 2,713 2,685 2,708 14,300
2023/03/08 2,660 2,691 2,660 2,687 11,700
2023/03/07 2,645 2,694 2,645 2,694 15,700
2023/03/06 2,651 2,664 2,635 2,648 12,000
2023/03/03 2,626 2,662 2,626 2,655 12,900
2023/03/02 2,645 2,673 2,626 2,626 16,400
2023/03/01 2,613 2,637 2,613 2,631 8,700
2023/02/28 2,630 2,642 2,600 2,613 10,700
2023/02/27 2,596 2,626 2,596 2,626 8,600
2023/02/24 2,600 2,610 2,579 2,596 9,600
2023/02/22 2,585 2,604 2,575 2,578 6,700
2023/02/21 2,579 2,615 2,579 2,595 6,300
2023/02/20 2,583 2,592 2,564 2,588 10,300
2023/02/17 2,553 2,584 2,553 2,566 3,400
2023/02/16 2,541 2,578 2,541 2,576 5,500
2023/02/15 2,563 2,565 2,530 2,541 5,200
2023/02/14 2,536 2,563 2,535 2,544 8,700
2023/02/13 2,577 2,577 2,534 2,542 10,400
2023/02/10 2,523 2,568 2,523 2,557 10,700
2023/02/09 2,501 2,548 2,495 2,533 8,800
2023/02/08 2,563 2,572 2,530 2,534 9,900
2023/02/07 2,578 2,578 2,553 2,563 8,500
2023/02/06 2,527 2,569 2,527 2,569 8,600
2023/02/03 2,560 2,560 2,524 2,527 7,700
2023/02/02 2,592 2,592 2,545 2,555 8,900
2023/02/01 2,600 2,610 2,576 2,582 5,400
2023/01/31 2,627 2,631 2,578 2,588 13,900
2023/01/30 2,639 2,640 2,615 2,627 7,300
2023/01/27 2,608 2,624 2,604 2,619 6,800
2023/01/26 2,652 2,652 2,613 2,617 9,500
2023/01/25 2,629 2,674 2,627 2,672 11,000
2023/01/24 2,627 2,659 2,624 2,629 19,900
2023/01/23 2,628 2,631 2,601 2,628 12,400
2023/01/20 2,560 2,631 2,548 2,610 21,700
2023/01/19 2,544 2,571 2,544 2,555 10,000
2023/01/18 2,538 2,583 2,530 2,573 12,700
2023/01/17 2,532 2,550 2,525 2,544 8,600
2023/01/16 2,513 2,544 2,510 2,512 8,800
2023/01/13 2,548 2,572 2,529 2,539 10,900
2023/01/12 2,551 2,585 2,546 2,548 17,300
2023/01/11 2,496 2,555 2,496 2,555 15,800
2023/01/10 2,444 2,495 2,444 2,481 12,100
2023/01/06 2,399 2,443 2,399 2,434 8,200
2023/01/05 2,401 2,418 2,390 2,400 12,300
2023/01/04 2,475 2,475 2,411 2,411 12,900

このページの先頭へ