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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/21 | 2,880 | 2,900 | 2,863 | 2,872 | 7,300 |
| 2025/04/18 | 2,839 | 2,899 | 2,833 | 2,880 | 6,400 |
| 2025/04/17 | 2,759 | 2,847 | 2,739 | 2,827 | 13,200 |
| 2025/04/16 | 2,711 | 2,778 | 2,711 | 2,757 | 3,000 |
| 2025/04/15 | 2,737 | 2,769 | 2,712 | 2,755 | 6,500 |
| 2025/04/14 | 2,696 | 2,770 | 2,696 | 2,712 | 11,300 |
| 2025/04/11 | 2,628 | 2,704 | 2,597 | 2,690 | 7,200 |
| 2025/04/10 | 2,749 | 2,749 | 2,578 | 2,675 | 14,800 |
| 2025/04/09 | 2,596 | 2,637 | 2,548 | 2,549 | 10,500 |
| 2025/04/08 | 2,551 | 2,692 | 2,551 | 2,646 | 7,200 |
| 2025/04/07 | 2,366 | 2,607 | 2,366 | 2,501 | 35,800 |
| 2025/04/04 | 2,749 | 2,780 | 2,608 | 2,733 | 34,700 |
| 2025/04/03 | 2,738 | 2,832 | 2,738 | 2,799 | 12,100 |
| 2025/04/02 | 2,907 | 2,915 | 2,812 | 2,838 | 11,800 |
| 2025/04/01 | 2,915 | 2,927 | 2,879 | 2,879 | 6,700 |
| 2025/03/31 | 2,875 | 2,883 | 2,802 | 2,865 | 9,400 |
| 2025/03/28 | 2,919 | 2,949 | 2,870 | 2,925 | 9,800 |
| 2025/03/27 | 2,927 | 2,960 | 2,919 | 2,931 | 8,100 |
| 2025/03/26 | 2,948 | 2,979 | 2,915 | 2,942 | 6,400 |
| 2025/03/25 | 2,888 | 2,982 | 2,888 | 2,948 | 9,100 |
| 2025/03/24 | 2,920 | 2,937 | 2,888 | 2,888 | 11,900 |
| 2025/03/21 | 2,918 | 2,964 | 2,907 | 2,915 | 16,200 |
| 2025/03/19 | 2,860 | 2,939 | 2,860 | 2,918 | 16,200 |
| 2025/03/18 | 2,820 | 2,876 | 2,817 | 2,860 | 18,000 |
| 2025/03/17 | 2,810 | 2,827 | 2,799 | 2,799 | 4,700 |
| 2025/03/14 | 2,770 | 2,820 | 2,765 | 2,810 | 8,800 |
| 2025/03/13 | 2,758 | 2,781 | 2,725 | 2,770 | 7,700 |
| 2025/03/12 | 2,736 | 2,752 | 2,720 | 2,720 | 11,500 |
| 2025/03/11 | 2,658 | 2,762 | 2,620 | 2,760 | 25,600 |
| 2025/03/10 | 2,764 | 2,768 | 2,662 | 2,671 | 9,400 |
| 2025/03/07 | 2,733 | 2,779 | 2,731 | 2,732 | 3,900 |
| 2025/03/06 | 2,732 | 2,771 | 2,714 | 2,770 | 8,800 |
| 2025/03/05 | 2,744 | 2,799 | 2,727 | 2,733 | 16,100 |
| 2025/03/04 | 2,849 | 2,849 | 2,744 | 2,771 | 21,400 |
| 2025/03/03 | 2,813 | 2,903 | 2,785 | 2,849 | 34,100 |
| 2025/02/28 | 2,756 | 2,814 | 2,755 | 2,814 | 24,300 |
| 2025/02/27 | 2,796 | 2,813 | 2,763 | 2,787 | 20,000 |
| 2025/02/26 | 2,707 | 2,798 | 2,683 | 2,796 | 28,400 |
| 2025/02/25 | 2,682 | 2,780 | 2,641 | 2,706 | 44,600 |
| 2025/02/21 | 2,575 | 2,698 | 2,538 | 2,690 | 34,600 |
| 2025/02/20 | 2,520 | 2,583 | 2,520 | 2,576 | 23,200 |
| 2025/02/19 | 2,487 | 2,520 | 2,486 | 2,520 | 25,100 |
| 2025/02/18 | 2,432 | 2,485 | 2,432 | 2,484 | 29,900 |
| 2025/02/17 | 2,460 | 2,460 | 2,426 | 2,431 | 27,500 |
| 2025/02/14 | 2,442 | 2,477 | 2,430 | 2,461 | 26,400 |
| 2025/02/13 | 2,434 | 2,442 | 2,425 | 2,441 | 10,000 |
| 2025/02/12 | 2,443 | 2,450 | 2,419 | 2,421 | 13,600 |
| 2025/02/10 | 2,425 | 2,425 | 2,400 | 2,425 | 9,300 |
| 2025/02/07 | 2,450 | 2,450 | 2,405 | 2,405 | 7,300 |
| 2025/02/06 | 2,445 | 2,461 | 2,442 | 2,446 | 13,500 |
| 2025/02/05 | 2,409 | 2,445 | 2,408 | 2,445 | 13,700 |
| 2025/02/04 | 2,393 | 2,413 | 2,393 | 2,401 | 18,300 |
| 2025/02/03 | 2,388 | 2,398 | 2,358 | 2,390 | 15,700 |
| 2025/01/31 | 2,446 | 2,446 | 2,376 | 2,388 | 38,900 |
| 2025/01/30 | 2,580 | 2,592 | 2,400 | 2,400 | 209,200 |
| 2025/01/29 | 2,223 | 2,272 | 2,223 | 2,272 | 13,200 |
| 2025/01/28 | 2,221 | 2,235 | 2,221 | 2,224 | 7,800 |
| 2025/01/27 | 2,207 | 2,228 | 2,207 | 2,228 | 9,400 |
| 2025/01/24 | 2,202 | 2,218 | 2,202 | 2,208 | 4,500 |
| 2025/01/23 | 2,205 | 2,218 | 2,200 | 2,218 | 8,700 |
| 2025/01/22 | 2,204 | 2,215 | 2,201 | 2,215 | 14,200 |
| 2025/01/21 | 2,209 | 2,209 | 2,199 | 2,199 | 3,700 |
| 2025/01/20 | 2,195 | 2,212 | 2,195 | 2,198 | 3,900 |
| 2025/01/17 | 2,189 | 2,200 | 2,180 | 2,200 | 4,900 |
| 2025/01/16 | 2,200 | 2,206 | 2,186 | 2,206 | 6,100 |
| 2025/01/15 | 2,196 | 2,209 | 2,195 | 2,209 | 5,600 |
| 2025/01/14 | 2,215 | 2,218 | 2,195 | 2,210 | 7,400 |
| 2025/01/10 | 2,210 | 2,211 | 2,199 | 2,210 | 1,600 |
| 2025/01/09 | 2,211 | 2,211 | 2,187 | 2,210 | 5,200 |
| 2025/01/08 | 2,230 | 2,230 | 2,211 | 2,221 | 4,400 |
| 2025/01/07 | 2,203 | 2,230 | 2,195 | 2,230 | 14,800 |
| 2025/01/06 | 2,186 | 2,215 | 2,186 | 2,203 | 5,600 |
| 2024/12/30 | 2,170 | 2,195 | 2,170 | 2,195 | 5,600 |
| 2024/12/27 | 2,164 | 2,192 | 2,160 | 2,183 | 13,400 |
| 2024/12/26 | 2,200 | 2,210 | 2,181 | 2,205 | 44,800 |
| 2024/12/25 | 2,192 | 2,197 | 2,162 | 2,197 | 10,400 |
| 2024/12/24 | 2,214 | 2,214 | 2,162 | 2,168 | 19,800 |
| 2024/12/23 | 2,202 | 2,202 | 2,173 | 2,173 | 16,300 |
| 2024/12/20 | 2,228 | 2,228 | 2,192 | 2,196 | 17,500 |
| 2024/12/19 | 2,227 | 2,234 | 2,207 | 2,208 | 21,300 |
| 2024/12/18 | 2,238 | 2,240 | 2,225 | 2,237 | 4,500 |
| 2024/12/17 | 2,250 | 2,252 | 2,227 | 2,230 | 32,500 |
| 2024/12/16 | 2,244 | 2,260 | 2,236 | 2,248 | 12,900 |
| 2024/12/13 | 2,234 | 2,245 | 2,226 | 2,245 | 5,500 |
| 2024/12/12 | 2,245 | 2,253 | 2,236 | 2,245 | 4,300 |
| 2024/12/11 | 2,245 | 2,245 | 2,236 | 2,245 | 5,500 |
| 2024/12/10 | 2,245 | 2,247 | 2,231 | 2,245 | 12,800 |
| 2024/12/09 | 2,242 | 2,249 | 2,226 | 2,244 | 19,700 |
| 2024/12/06 | 2,242 | 2,250 | 2,240 | 2,242 | 2,500 |
| 2024/12/05 | 2,245 | 2,245 | 2,225 | 2,235 | 3,100 |
| 2024/12/04 | 2,252 | 2,254 | 2,240 | 2,240 | 8,700 |
| 2024/12/03 | 2,259 | 2,259 | 2,240 | 2,252 | 5,500 |
| 2024/12/02 | 2,235 | 2,244 | 2,226 | 2,244 | 3,800 |
| 2024/11/29 | 2,223 | 2,226 | 2,218 | 2,225 | 6,200 |
| 2024/11/28 | 2,233 | 2,255 | 2,216 | 2,223 | 8,400 |
| 2024/11/27 | 2,256 | 2,256 | 2,231 | 2,233 | 5,400 |
| 2024/11/26 | 2,243 | 2,255 | 2,240 | 2,254 | 1,300 |
| 2024/11/25 | 2,237 | 2,260 | 2,231 | 2,244 | 7,600 |
| 2024/11/22 | 2,249 | 2,250 | 2,227 | 2,237 | 8,300 |
| 2024/11/21 | 2,285 | 2,285 | 2,240 | 2,250 | 18,600 |
| 2024/11/20 | 2,252 | 2,277 | 2,252 | 2,258 | 9,700 |
| 2024/11/19 | 2,300 | 2,300 | 2,271 | 2,271 | 9,200 |
| 2024/11/18 | 2,226 | 2,271 | 2,207 | 2,271 | 22,000 |
| 2024/11/15 | 2,208 | 2,260 | 2,208 | 2,226 | 19,300 |
| 2024/11/14 | 2,258 | 2,268 | 2,210 | 2,211 | 26,400 |
| 2024/11/13 | 2,310 | 2,320 | 2,232 | 2,232 | 30,400 |
| 2024/11/12 | 2,300 | 2,310 | 2,289 | 2,309 | 7,300 |
| 2024/11/11 | 2,290 | 2,300 | 2,281 | 2,300 | 5,600 |
| 2024/11/08 | 2,274 | 2,299 | 2,274 | 2,299 | 7,000 |
| 2024/11/07 | 2,284 | 2,287 | 2,270 | 2,273 | 4,700 |
| 2024/11/06 | 2,281 | 2,294 | 2,267 | 2,270 | 6,400 |
| 2024/11/05 | 2,299 | 2,299 | 2,280 | 2,281 | 2,400 |
| 2024/11/01 | 2,289 | 2,299 | 2,264 | 2,277 | 8,200 |
| 2024/10/31 | 2,263 | 2,286 | 2,263 | 2,284 | 9,900 |
| 2024/10/30 | 2,320 | 2,329 | 2,242 | 2,242 | 36,700 |
| 2024/10/29 | 2,330 | 2,332 | 2,318 | 2,330 | 5,500 |
| 2024/10/28 | 2,339 | 2,339 | 2,312 | 2,331 | 4,300 |
| 2024/10/25 | 2,340 | 2,351 | 2,300 | 2,300 | 10,400 |
| 2024/10/24 | 2,344 | 2,368 | 2,332 | 2,338 | 5,600 |
| 2024/10/23 | 2,324 | 2,339 | 2,323 | 2,339 | 700 |
| 2024/10/22 | 2,346 | 2,346 | 2,323 | 2,323 | 2,300 |
| 2024/10/21 | 2,346 | 2,346 | 2,320 | 2,333 | 2,100 |
| 2024/10/18 | 2,330 | 2,336 | 2,320 | 2,335 | 800 |
| 2024/10/17 | 2,321 | 2,336 | 2,321 | 2,336 | 400 |
| 2024/10/16 | 2,321 | 2,342 | 2,321 | 2,328 | 1,900 |
| 2024/10/15 | 2,337 | 2,337 | 2,325 | 2,325 | 4,500 |
| 2024/10/11 | 2,310 | 2,319 | 2,304 | 2,319 | 2,700 |
| 2024/10/10 | 2,322 | 2,322 | 2,296 | 2,300 | 5,000 |
| 2024/10/09 | 2,364 | 2,364 | 2,324 | 2,325 | 2,600 |
| 2024/10/08 | 2,350 | 2,365 | 2,340 | 2,340 | 3,400 |
| 2024/10/07 | 2,335 | 2,363 | 2,335 | 2,347 | 6,200 |
| 2024/10/04 | 2,327 | 2,339 | 2,321 | 2,335 | 1,000 |
| 2024/10/03 | 2,321 | 2,334 | 2,311 | 2,331 | 2,900 |
| 2024/10/02 | 2,332 | 2,340 | 2,321 | 2,321 | 3,700 |
| 2024/10/01 | 2,314 | 2,336 | 2,314 | 2,321 | 1,800 |
| 2024/09/30 | 2,355 | 2,357 | 2,302 | 2,314 | 7,800 |
| 2024/09/27 | 2,364 | 2,379 | 2,355 | 2,365 | 3,500 |
| 2024/09/26 | 2,365 | 2,368 | 2,348 | 2,366 | 4,600 |
| 2024/09/25 | 2,323 | 2,375 | 2,323 | 2,335 | 7,700 |
| 2024/09/24 | 2,326 | 2,339 | 2,313 | 2,323 | 3,700 |
| 2024/09/20 | 2,364 | 2,364 | 2,323 | 2,323 | 3,700 |
| 2024/09/19 | 2,346 | 2,367 | 2,324 | 2,337 | 3,900 |
| 2024/09/18 | 2,380 | 2,380 | 2,336 | 2,357 | 3,500 |
| 2024/09/17 | 2,288 | 2,375 | 2,288 | 2,375 | 10,800 |
| 2024/09/13 | 2,250 | 2,287 | 2,250 | 2,287 | 6,400 |
| 2024/09/12 | 2,221 | 2,265 | 2,221 | 2,250 | 2,300 |
| 2024/09/11 | 2,267 | 2,280 | 2,200 | 2,221 | 12,500 |
| 2024/09/10 | 2,304 | 2,318 | 2,304 | 2,315 | 7,500 |
| 2024/09/09 | 2,226 | 2,298 | 2,224 | 2,298 | 6,200 |
| 2024/09/06 | 2,297 | 2,297 | 2,242 | 2,256 | 4,700 |
| 2024/09/05 | 2,250 | 2,299 | 2,250 | 2,297 | 2,600 |
| 2024/09/04 | 2,306 | 2,306 | 2,249 | 2,250 | 8,000 |
| 2024/09/03 | 2,305 | 2,322 | 2,276 | 2,306 | 6,500 |
| 2024/09/02 | 2,311 | 2,324 | 2,280 | 2,287 | 6,700 |
| 2024/08/30 | 2,320 | 2,335 | 2,303 | 2,323 | 3,900 |
| 2024/08/29 | 2,345 | 2,345 | 2,301 | 2,306 | 4,800 |
| 2024/08/28 | 2,374 | 2,374 | 2,324 | 2,324 | 3,800 |
| 2024/08/27 | 2,351 | 2,376 | 2,313 | 2,361 | 4,200 |
| 2024/08/26 | 2,338 | 2,350 | 2,311 | 2,341 | 4,100 |
| 2024/08/23 | 2,277 | 2,325 | 2,277 | 2,310 | 8,000 |
| 2024/08/22 | 2,294 | 2,294 | 2,270 | 2,277 | 1,800 |
| 2024/08/21 | 2,269 | 2,281 | 2,251 | 2,273 | 1,500 |
| 2024/08/20 | 2,293 | 2,293 | 2,281 | 2,281 | 1,300 |
| 2024/08/19 | 2,280 | 2,280 | 2,250 | 2,264 | 4,700 |