白洋舍(9731)の株価時系列情報
白洋舍(9731)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 |
|---|---|---|---|---|---|
| 2026/02/16 | 3,500 | 3,530 | 3,380 | 3,475 | 37,600 |
| 2026/02/13 | 3,165 | 3,285 | 3,145 | 3,240 | 9,300 |
| 2026/02/12 | 3,130 | 3,210 | 3,100 | 3,185 | 6,300 |
| 2026/02/10 | 3,120 | 3,140 | 3,105 | 3,115 | 2,500 |
| 2026/02/09 | 3,140 | 3,150 | 3,100 | 3,120 | 6,100 |
| 2026/02/06 | 3,115 | 3,115 | 3,105 | 3,115 | 1,300 |
| 2026/02/05 | 3,120 | 3,135 | 3,105 | 3,115 | 2,300 |
| 2026/02/04 | 3,130 | 3,140 | 3,105 | 3,140 | 2,500 |
| 2026/02/03 | 3,135 | 3,175 | 3,120 | 3,130 | 4,400 |
| 2026/02/02 | 3,130 | 3,175 | 3,105 | 3,135 | 8,400 |
| 2026/01/30 | 3,055 | 3,130 | 3,035 | 3,130 | 2,900 |
| 2026/01/29 | 3,060 | 3,060 | 3,050 | 3,050 | 1,200 |
| 2026/01/28 | 3,085 | 3,085 | 3,060 | 3,060 | 800 |
| 2026/01/27 | 3,105 | 3,110 | 3,085 | 3,085 | 3,000 |
| 2026/01/26 | 3,110 | 3,120 | 3,105 | 3,105 | 800 |
| 2026/01/23 | 3,105 | 3,125 | 3,105 | 3,125 | 300 |
| 2026/01/22 | 3,100 | 3,100 | 3,090 | 3,090 | 700 |
| 2026/01/21 | 3,100 | 3,120 | 3,100 | 3,100 | 1,500 |
| 2026/01/20 | 3,150 | 3,150 | 3,110 | 3,110 | 3,300 |
| 2026/01/19 | 3,145 | 3,145 | 3,105 | 3,130 | 2,200 |
| 2026/01/16 | 3,160 | 3,190 | 3,100 | 3,165 | 5,800 |
| 2026/01/15 | 3,190 | 3,190 | 3,130 | 3,165 | 4,100 |
| 2026/01/14 | 3,165 | 3,185 | 3,165 | 3,170 | 900 |
| 2026/01/13 | 3,240 | 3,240 | 3,135 | 3,195 | 3,500 |
| 2026/01/09 | 3,155 | 3,215 | 3,155 | 3,190 | 1,600 |
| 2026/01/08 | 3,205 | 3,220 | 3,165 | 3,165 | 2,500 |
| 2026/01/07 | 3,210 | 3,235 | 3,205 | 3,220 | 4,800 |
| 2026/01/06 | 3,220 | 3,220 | 3,205 | 3,220 | 500 |
| 2026/01/05 | 3,185 | 3,240 | 3,160 | 3,200 | 1,600 |
| 2025/12/30 | 3,170 | 3,285 | 3,170 | 3,190 | 2,600 |
| 2025/12/29 | 3,225 | 3,475 | 3,200 | 3,210 | 16,900 |
| 2025/12/26 | 3,315 | 3,360 | 3,290 | 3,300 | 8,800 |
| 2025/12/25 | 3,290 | 3,305 | 3,285 | 3,285 | 3,200 |
| 2025/12/24 | 3,240 | 3,285 | 3,240 | 3,285 | 2,100 |
| 2025/12/23 | 3,230 | 3,240 | 3,225 | 3,235 | 2,500 |
| 2025/12/22 | 3,240 | 3,240 | 3,210 | 3,230 | 3,400 |
| 2025/12/19 | 3,210 | 3,240 | 3,200 | 3,240 | 900 |
| 2025/12/18 | 3,200 | 3,225 | 3,200 | 3,215 | 1,100 |
| 2025/12/17 | 3,210 | 3,220 | 3,200 | 3,200 | 2,700 |
| 2025/12/16 | 3,235 | 3,235 | 3,185 | 3,210 | 2,400 |
| 2025/12/15 | 3,185 | 3,235 | 3,185 | 3,235 | 4,600 |
| 2025/12/12 | 3,215 | 3,225 | 3,200 | 3,205 | 4,100 |
| 2025/12/11 | 3,180 | 3,220 | 3,180 | 3,215 | 2,400 |
| 2025/12/10 | 3,205 | 3,245 | 3,175 | 3,205 | 5,300 |
| 2025/12/09 | 3,230 | 3,240 | 3,205 | 3,205 | 600 |
| 2025/12/08 | 3,200 | 3,245 | 3,200 | 3,230 | 1,000 |
| 2025/12/05 | 3,185 | 3,195 | 3,180 | 3,185 | 1,400 |
| 2025/12/04 | 3,170 | 3,220 | 3,160 | 3,180 | 2,400 |
| 2025/12/03 | 3,160 | 3,185 | 3,160 | 3,185 | 2,300 |
| 2025/12/02 | 3,170 | 3,175 | 3,165 | 3,175 | 600 |
| 2025/12/01 | 3,150 | 3,185 | 3,150 | 3,170 | 2,900 |
| 2025/11/28 | 3,135 | 3,155 | 3,125 | 3,145 | 7,700 |
| 2025/11/27 | 3,110 | 3,130 | 3,110 | 3,130 | 1,200 |
| 2025/11/26 | 3,095 | 3,110 | 3,095 | 3,110 | 1,300 |
| 2025/11/25 | 3,095 | 3,130 | 3,095 | 3,105 | 4,600 |
| 2025/11/21 | 3,060 | 3,135 | 3,060 | 3,090 | 4,900 |
| 2025/11/20 | 3,075 | 3,080 | 3,060 | 3,065 | 1,400 |
| 2025/11/19 | 3,060 | 3,085 | 3,025 | 3,055 | 17,000 |
| 2025/11/18 | 3,120 | 3,140 | 3,075 | 3,080 | 16,900 |
| 2025/11/17 | 3,325 | 3,325 | 3,090 | 3,135 | 28,400 |
| 2025/11/14 | 3,275 | 3,365 | 3,275 | 3,340 | 6,000 |
| 2025/11/13 | 3,270 | 3,285 | 3,250 | 3,275 | 3,600 |
| 2025/11/12 | 3,235 | 3,270 | 3,235 | 3,270 | 2,500 |
| 2025/11/11 | 3,210 | 3,240 | 3,190 | 3,235 | 3,200 |
| 2025/11/10 | 3,195 | 3,235 | 3,195 | 3,210 | 1,400 |
| 2025/11/07 | 3,170 | 3,205 | 3,170 | 3,185 | 2,100 |
| 2025/11/06 | 3,150 | 3,200 | 3,140 | 3,170 | 3,500 |
| 2025/11/05 | 3,200 | 3,200 | 3,120 | 3,165 | 3,500 |
| 2025/11/04 | 3,200 | 3,200 | 3,170 | 3,180 | 1,700 |
| 2025/10/31 | 3,155 | 3,195 | 3,135 | 3,170 | 1,700 |
| 2025/10/30 | 3,160 | 3,225 | 3,120 | 3,170 | 6,500 |
| 2025/10/29 | 3,125 | 3,160 | 3,125 | 3,135 | 1,300 |
| 2025/10/28 | 3,205 | 3,255 | 3,130 | 3,130 | 3,800 |
| 2025/10/27 | 3,250 | 3,250 | 3,215 | 3,215 | 2,500 |
| 2025/10/24 | 3,185 | 3,200 | 3,150 | 3,190 | 2,400 |
| 2025/10/23 | 3,145 | 3,160 | 3,145 | 3,160 | 3,000 |
| 2025/10/22 | 3,145 | 3,145 | 3,135 | 3,145 | 900 |
| 2025/10/21 | 3,155 | 3,155 | 3,130 | 3,130 | 1,200 |
| 2025/10/20 | 3,140 | 3,160 | 3,110 | 3,155 | 9,100 |
| 2025/10/17 | 3,140 | 3,140 | 3,120 | 3,135 | 2,300 |
| 2025/10/16 | 3,120 | 3,145 | 3,115 | 3,140 | 3,200 |
| 2025/10/15 | 3,125 | 3,160 | 3,120 | 3,120 | 7,100 |
| 2025/10/14 | 3,190 | 3,195 | 3,090 | 3,110 | 20,700 |
| 2025/10/10 | 3,250 | 3,250 | 3,160 | 3,200 | 8,100 |
| 2025/10/09 | 3,245 | 3,265 | 3,240 | 3,260 | 2,700 |
| 2025/10/08 | 3,240 | 3,265 | 3,205 | 3,245 | 2,100 |
| 2025/10/07 | 3,250 | 3,270 | 3,235 | 3,235 | 700 |
| 2025/10/06 | 3,235 | 3,270 | 3,205 | 3,255 | 9,900 |
| 2025/10/03 | 3,185 | 3,230 | 3,180 | 3,215 | 3,300 |
| 2025/10/02 | 3,305 | 3,305 | 3,180 | 3,185 | 20,200 |
| 2025/10/01 | 3,320 | 3,320 | 3,265 | 3,305 | 5,500 |
| 2025/09/30 | 3,350 | 3,370 | 3,295 | 3,320 | 7,400 |
| 2025/09/29 | 3,365 | 3,400 | 3,350 | 3,370 | 4,900 |
| 2025/09/26 | 3,335 | 3,350 | 3,315 | 3,340 | 6,100 |
| 2025/09/25 | 3,300 | 3,340 | 3,300 | 3,330 | 3,900 |
| 2025/09/24 | 3,380 | 3,385 | 3,315 | 3,335 | 6,700 |
| 2025/09/22 | 3,330 | 3,390 | 3,330 | 3,380 | 2,500 |
| 2025/09/19 | 3,325 | 3,360 | 3,315 | 3,325 | 6,900 |
| 2025/09/18 | 3,320 | 3,350 | 3,320 | 3,330 | 3,100 |
| 2025/09/17 | 3,360 | 3,360 | 3,310 | 3,315 | 10,100 |
| 2025/09/16 | 3,405 | 3,420 | 3,370 | 3,375 | 10,800 |
| 2025/09/12 | 3,460 | 3,470 | 3,430 | 3,450 | 7,000 |
| 2025/09/11 | 3,485 | 3,485 | 3,460 | 3,470 | 4,200 |
| 2025/09/10 | 3,470 | 3,490 | 3,460 | 3,485 | 2,800 |
| 2025/09/09 | 3,460 | 3,470 | 3,450 | 3,470 | 5,600 |
| 2025/09/08 | 3,455 | 3,495 | 3,440 | 3,460 | 2,700 |
| 2025/09/05 | 3,505 | 3,505 | 3,435 | 3,470 | 5,400 |
| 2025/09/04 | 3,390 | 3,495 | 3,375 | 3,495 | 15,700 |
| 2025/09/03 | 3,385 | 3,390 | 3,345 | 3,385 | 10,000 |
| 2025/09/02 | 3,445 | 3,450 | 3,420 | 3,420 | 5,000 |
| 2025/09/01 | 3,440 | 3,455 | 3,440 | 3,440 | 4,000 |
| 2025/08/29 | 3,500 | 3,500 | 3,425 | 3,440 | 5,300 |
| 2025/08/28 | 3,490 | 3,515 | 3,480 | 3,510 | 4,200 |
| 2025/08/27 | 3,520 | 3,520 | 3,495 | 3,505 | 2,500 |
| 2025/08/26 | 3,515 | 3,525 | 3,505 | 3,505 | 1,500 |
| 2025/08/25 | 3,545 | 3,565 | 3,480 | 3,515 | 11,300 |
| 2025/08/22 | 3,565 | 3,565 | 3,525 | 3,560 | 1,400 |
| 2025/08/21 | 3,540 | 3,555 | 3,535 | 3,540 | 1,300 |
| 2025/08/20 | 3,555 | 3,570 | 3,535 | 3,540 | 3,000 |
| 2025/08/19 | 3,575 | 3,575 | 3,530 | 3,545 | 3,400 |
| 2025/08/18 | 3,580 | 3,600 | 3,540 | 3,575 | 5,300 |
| 2025/08/15 | 3,485 | 3,540 | 3,485 | 3,535 | 8,800 |
| 2025/08/14 | 3,620 | 3,620 | 3,500 | 3,500 | 12,400 |
| 2025/08/13 | 3,700 | 3,830 | 3,350 | 3,505 | 38,200 |
| 2025/08/12 | 3,640 | 3,650 | 3,620 | 3,645 | 3,400 |
| 2025/08/08 | 3,605 | 3,685 | 3,605 | 3,640 | 5,800 |
| 2025/08/07 | 3,630 | 3,675 | 3,630 | 3,675 | 5,100 |
| 2025/08/06 | 3,630 | 3,640 | 3,630 | 3,635 | 2,200 |
| 2025/08/05 | 3,620 | 3,650 | 3,620 | 3,630 | 900 |
| 2025/08/04 | 3,615 | 3,625 | 3,610 | 3,625 | 1,700 |
| 2025/08/01 | 3,640 | 3,650 | 3,590 | 3,605 | 6,100 |
| 2025/07/31 | 3,625 | 3,650 | 3,610 | 3,620 | 5,100 |
| 2025/07/30 | 3,610 | 3,635 | 3,605 | 3,635 | 3,700 |
| 2025/07/29 | 3,600 | 3,620 | 3,600 | 3,610 | 4,200 |
| 2025/07/28 | 3,600 | 3,625 | 3,595 | 3,595 | 2,600 |
| 2025/07/25 | 3,615 | 3,640 | 3,600 | 3,600 | 2,900 |
| 2025/07/24 | 3,580 | 3,630 | 3,580 | 3,630 | 5,300 |
| 2025/07/23 | 3,700 | 3,720 | 3,600 | 3,605 | 8,700 |
| 2025/07/22 | 3,670 | 3,720 | 3,620 | 3,650 | 8,800 |
| 2025/07/18 | 3,765 | 3,800 | 3,660 | 3,720 | 10,700 |
| 2025/07/17 | 3,730 | 3,800 | 3,730 | 3,800 | 1,300 |
| 2025/07/16 | 3,825 | 3,825 | 3,725 | 3,750 | 7,900 |
| 2025/07/15 | 3,725 | 3,785 | 3,515 | 3,785 | 14,200 |
| 2025/07/14 | 3,680 | 3,750 | 3,675 | 3,750 | 9,600 |
| 2025/07/11 | 3,685 | 3,710 | 3,670 | 3,690 | 2,300 |
| 2025/07/10 | 3,660 | 3,690 | 3,640 | 3,680 | 1,900 |
| 2025/07/09 | 3,615 | 3,750 | 3,600 | 3,690 | 8,000 |
| 2025/07/08 | 3,675 | 3,890 | 3,580 | 3,615 | 27,500 |
| 2025/07/07 | 3,490 | 3,700 | 3,470 | 3,610 | 31,800 |
| 2025/07/04 | 3,220 | 3,280 | 3,180 | 3,280 | 5,700 |
| 2025/07/03 | 3,210 | 3,245 | 3,175 | 3,220 | 5,600 |
| 2025/07/02 | 3,250 | 3,265 | 3,215 | 3,215 | 4,100 |
| 2025/07/01 | 3,235 | 3,270 | 3,235 | 3,250 | 2,500 |
| 2025/06/30 | 3,260 | 3,355 | 3,250 | 3,250 | 4,300 |
| 2025/06/27 | 3,230 | 3,300 | 3,210 | 3,285 | 15,900 |
| 2025/06/26 | 3,310 | 3,330 | 3,225 | 3,285 | 52,100 |
| 2025/06/25 | 3,225 | 3,245 | 3,195 | 3,240 | 7,300 |
| 2025/06/24 | 3,205 | 3,220 | 3,175 | 3,190 | 4,300 |
| 2025/06/23 | 3,110 | 3,185 | 3,110 | 3,155 | 7,900 |
| 2025/06/20 | 3,025 | 3,125 | 3,025 | 3,100 | 10,600 |
| 2025/06/19 | 3,010 | 3,025 | 2,989 | 3,000 | 2,600 |
| 2025/06/18 | 3,005 | 3,015 | 2,989 | 3,015 | 5,900 |
| 2025/06/17 | 3,045 | 3,045 | 2,995 | 3,005 | 4,500 |
| 2025/06/16 | 2,992 | 3,025 | 2,981 | 3,005 | 8,200 |
| 2025/06/13 | 3,015 | 3,020 | 2,905 | 3,020 | 14,800 |
| 2025/06/12 | 3,040 | 3,045 | 3,010 | 3,010 | 5,500 |
| 2025/06/11 | 3,060 | 3,080 | 3,040 | 3,040 | 4,000 |
| 2025/06/10 | 3,055 | 3,090 | 3,055 | 3,060 | 2,000 |
| 2025/06/09 | 3,110 | 3,110 | 3,040 | 3,055 | 2,800 |
| 2025/06/06 | 3,090 | 3,100 | 3,050 | 3,050 | 2,200 |
| 2025/06/05 | 3,060 | 3,100 | 3,060 | 3,065 | 2,000 |
| 2025/06/04 | 3,090 | 3,120 | 3,075 | 3,085 | 5,100 |
| 2025/06/03 | 3,095 | 3,100 | 3,055 | 3,090 | 3,300 |
| 2025/06/02 | 3,035 | 3,090 | 3,035 | 3,085 | 2,100 |
| 2025/05/30 | 3,050 | 3,095 | 3,050 | 3,055 | 3,100 |
| 2025/05/29 | 3,100 | 3,100 | 3,040 | 3,050 | 3,500 |
| 2025/05/28 | 3,080 | 3,110 | 3,050 | 3,050 | 4,600 |
| 2025/05/27 | 3,055 | 3,110 | 3,055 | 3,060 | 6,000 |
| 2025/05/26 | 3,095 | 3,130 | 3,040 | 3,055 | 9,100 |
| 2025/05/23 | 3,165 | 3,180 | 3,100 | 3,120 | 4,500 |
| 2025/05/22 | 3,170 | 3,185 | 3,145 | 3,165 | 3,400 |
| 2025/05/21 | 3,265 | 3,290 | 3,170 | 3,170 | 16,400 |
| 2025/05/20 | 3,165 | 3,270 | 3,165 | 3,235 | 6,500 |
| 2025/05/19 | 3,050 | 3,230 | 3,050 | 3,165 | 10,300 |
| 2025/05/16 | 3,085 | 3,155 | 3,075 | 3,080 | 8,200 |
| 2025/05/15 | 3,150 | 3,245 | 3,115 | 3,115 | 9,300 |
| 2025/05/14 | 3,120 | 3,190 | 3,035 | 3,150 | 14,300 |
| 2025/05/13 | 3,215 | 3,290 | 3,135 | 3,155 | 13,700 |
| 2025/05/12 | 3,280 | 3,310 | 3,180 | 3,180 | 9,600 |
| 2025/05/09 | 3,330 | 3,330 | 3,200 | 3,290 | 21,600 |
| 2025/05/08 | 3,200 | 3,330 | 3,155 | 3,330 | 20,400 |
| 2025/05/07 | 3,040 | 3,230 | 3,040 | 3,185 | 20,800 |
| 2025/05/02 | 3,075 | 3,145 | 3,025 | 3,040 | 12,900 |
| 2025/05/01 | 3,055 | 3,145 | 3,055 | 3,100 | 19,400 |
| 2025/04/30 | 2,976 | 3,130 | 2,976 | 3,125 | 18,200 |
| 2025/04/28 | 2,943 | 3,035 | 2,930 | 2,976 | 10,700 |
| 2025/04/25 | 2,926 | 2,943 | 2,891 | 2,943 | 8,600 |
| 2025/04/24 | 2,901 | 2,937 | 2,872 | 2,926 | 7,200 |
| 2025/04/23 | 2,861 | 2,926 | 2,852 | 2,889 | 4,200 |
| 2025/04/22 | 2,895 | 2,917 | 2,819 | 2,875 | 3,200 |