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
2004/12/30 354 366 354 366 9,000
2004/12/29 352 352 345 352 8,000
2004/12/28 351 351 351 351 2,000
2004/12/27 353 354 348 351 23,000
2004/12/24 359 359 350 351 23,000
2004/12/22 341 349 341 349 22,000
2004/12/21 336 342 336 341 12,000
2004/12/20 334 335 332 335 30,000
2004/12/17 337 342 336 340 20,000
2004/12/16 343 348 330 345 28,000
2004/12/15 350 350 335 341 33,000
2004/12/14 379 410 340 355 132,000
2004/12/13 374 375 359 375 53,000
2004/12/10 339 339 329 339 35,000
2004/12/09 322 333 322 324 14,000
2004/12/07 326 335 324 324 15,000
2004/12/06 329 330 325 325 4,000
2004/12/03 330 330 330 330 1,000
2004/12/02 324 325 320 325 6,000
2004/12/01 321 323 320 323 5,000
2004/11/30 320 325 320 325 4,000
2004/11/29 321 329 321 325 10,000
2004/11/26 323 324 320 321 16,000
2004/11/25 329 330 325 325 4,000
2004/11/24 320 330 320 324 9,000
2004/11/22 325 325 320 320 7,000
2004/11/19 336 336 325 326 16,000
2004/11/18 336 337 336 336 10,000
2004/11/17 335 337 335 336 6,000
2004/11/16 342 342 340 340 3,000
2004/11/15 336 341 336 341 6,000
2004/11/12 341 342 341 341 15,000
2004/11/11 330 341 330 341 15,000
2004/11/10 340 340 340 340 4,000
2004/11/09 336 340 336 340 7,000
2004/11/08 336 336 336 336 1,000
2004/11/05 340 340 336 336 6,000
2004/11/04 340 340 340 340 9,000
2004/11/02 346 346 336 336 7,000
2004/11/01 341 347 341 347 8,000
2004/10/29 341 341 340 341 4,000
2004/10/28 345 345 345 345 2,000
2004/10/27 350 350 350 350 10,000
2004/10/26 346 352 343 343 11,000
2004/10/25 345 345 345 345 5,000
2004/10/22 345 350 345 350 5,000
2004/10/21 345 350 345 350 4,000
2004/10/20 347 350 345 345 21,000
2004/10/19 350 352 346 352 10,000
2004/10/18 349 350 349 350 9,000
2004/10/15 349 350 345 349 17,000
2004/10/14 349 349 349 349 1,000
2004/10/13 350 350 349 349 11,000
2004/10/12 350 350 350 350 8,000
2004/10/08 350 351 350 350 19,000
2004/10/07 350 351 350 350 12,000
2004/10/06 350 352 350 351 6,000
2004/10/05 350 351 350 351 3,000
2004/10/04 350 350 350 350 10,000
2004/10/01 340 341 340 341 2,000
2004/09/30 340 340 340 340 22,000
2004/09/29 350 350 349 350 17,000
2004/09/28 340 348 340 345 27,000
2004/09/27 348 348 340 340 16,000
2004/09/24 340 348 340 348 17,000
2004/09/22 320 342 320 342 4,000
2004/09/21 340 340 335 335 22,000
2004/09/17 338 338 338 338 1,000
2004/09/16 337 337 337 337 6,000
2004/09/15 343 343 342 342 2,000
2004/09/14 335 340 335 335 16,000
2004/09/13 338 340 338 340 8,000
2004/09/10 348 348 338 338 49,000
2004/09/09 340 345 340 345 6,000
2004/09/08 345 345 340 340 4,000
2004/09/07 345 345 340 340 16,000
2004/09/06 344 344 343 344 7,000
2004/09/03 340 341 340 341 20,000
2004/09/02 340 341 340 340 18,000
2004/09/01 340 340 335 340 13,000
2004/08/31 340 340 331 332 6,000
2004/08/30 334 338 330 335 17,000
2004/08/27 340 340 340 340 8,000
2004/08/26 335 339 335 336 5,000
2004/08/25 331 335 331 335 5,000
2004/08/24 333 333 331 331 6,000
2004/08/23 331 331 330 330 8,000
2004/08/20 332 332 330 330 16,000
2004/08/19 332 332 330 331 12,000
2004/08/18 332 332 332 332 7,000
2004/08/17 331 331 330 330 24,000
2004/08/16 332 332 322 327 7,000
2004/08/13 330 330 330 330 24,000
2004/08/12 328 330 328 330 15,000
2004/08/11 326 327 322 327 8,000
2004/08/10 320 326 320 326 14,000
2004/08/09 320 326 320 325 14,000
2004/08/06 320 325 320 325 7,000
2004/08/05 319 319 315 315 9,000
2004/08/04 313 319 313 319 12,000
2004/08/03 320 323 318 323 11,000
2004/08/02 318 323 318 323 5,000
2004/07/30 315 323 315 323 18,000
2004/07/29 315 320 315 315 12,000
2004/07/28 319 322 317 322 22,000
2004/07/27 318 319 318 319 27,000
2004/07/26 320 322 320 321 14,000
2004/07/23 322 323 319 323 21,000
2004/07/22 320 328 320 322 10,000
2004/07/21 330 330 320 320 15,000
2004/07/20 320 322 318 318 19,000
2004/07/16 319 324 318 323 13,000
2004/07/15 320 325 318 320 22,000
2004/07/14 327 327 322 322 16,000
2004/07/13 320 320 320 320 7,000
2004/07/12 317 324 317 324 9,000
2004/07/09 320 320 315 320 16,000
2004/07/08 313 322 313 321 11,000
2004/07/07 320 320 311 317 20,000
2004/07/06 320 321 320 320 12,000
2004/07/05 320 320 320 320 12,000
2004/07/02 325 325 322 324 14,000
2004/07/01 326 330 326 330 10,000
2004/06/30 320 324 317 321 28,000
2004/06/29 327 330 326 330 15,000
2004/06/28 335 335 331 331 9,000
2004/06/25 343 343 329 330 17,000
2004/06/24 339 340 336 340 12,000
2004/06/23 334 340 333 338 14,000
2004/06/22 335 335 335 335 3,000
2004/06/21 332 338 332 335 16,000
2004/06/18 331 331 325 326 17,000
2004/06/17 332 332 330 332 9,000
2004/06/16 325 340 325 340 13,000
2004/06/15 330 330 325 326 37,000
2004/06/14 330 333 330 330 24,000
2004/06/11 335 335 330 330 56,000
2004/06/10 323 335 323 333 16,000
2004/06/09 325 325 321 321 39,000
2004/06/08 320 320 320 320 1,000
2004/06/07 324 325 319 325 7,000
2004/06/04 320 325 320 325 8,000
2004/06/03 324 325 320 325 9,000
2004/06/02 320 321 320 320 13,000
2004/06/01 324 324 320 321 8,000
2004/05/31 320 322 320 321 22,000
2004/05/28 320 320 320 320 26,000
2004/05/27 321 321 320 320 12,000
2004/05/26 316 318 316 316 7,000
2004/05/25 318 318 318 318 15,000
2004/05/24 319 319 317 318 35,000
2004/05/21 316 318 316 318 5,000
2004/05/20 316 316 316 316 16,000
2004/05/19 318 318 313 313 28,000
2004/05/18 305 315 305 306 12,000
2004/05/17 312 312 305 305 37,000
2004/05/14 308 311 308 311 29,000
2004/05/13 319 319 307 307 34,000
2004/05/12 316 316 313 313 24,000
2004/05/11 310 313 310 311 12,000
2004/05/10 325 325 313 313 46,000
2004/05/07 321 322 320 320 19,000
2004/05/06 322 322 320 320 20,000
2004/04/30 320 322 320 320 31,000
2004/04/28 323 323 320 320 6,000
2004/04/27 325 325 320 323 18,000
2004/04/26 324 324 323 324 15,000
2004/04/23 318 323 318 321 17,000
2004/04/22 319 324 319 320 42,000
2004/04/21 315 322 315 320 27,000
2004/04/20 319 319 314 315 23,000
2004/04/19 317 319 316 318 14,000
2004/04/16 317 319 312 317 42,000
2004/04/15 318 319 316 317 21,000
2004/04/14 317 318 315 317 35,000
2004/04/13 316 317 315 315 66,000
2004/04/12 313 315 312 315 26,000
2004/04/09 317 317 314 317 52,000
2004/04/08 325 325 319 319 39,000
2004/04/07 325 328 321 322 46,000
2004/04/06 317 323 317 323 27,000
2004/04/05 319 320 314 314 27,000
2004/04/02 312 318 312 313 13,000
2004/04/01 319 319 312 312 25,000
2004/03/31 318 318 313 318 13,000
2004/03/30 311 317 310 313 15,000
2004/03/29 310 314 308 311 15,000
2004/03/26 310 310 307 307 23,000
2004/03/25 305 309 305 307 19,000
2004/03/24 306 306 305 305 6,000
2004/03/23 306 308 305 306 25,000
2004/03/22 307 309 305 305 34,000
2004/03/19 308 308 306 306 18,000
2004/03/18 309 310 308 308 15,000
2004/03/17 308 312 307 312 19,000
2004/03/16 312 312 304 308 14,000
2004/03/15 312 315 309 309 15,000
2004/03/12 310 315 307 307 50,000
2004/03/11 311 312 310 311 12,000
2004/03/10 315 316 310 313 23,000
2004/03/09 318 319 315 315 24,000
2004/03/08 318 319 313 314 7,000
2004/03/05 310 314 310 314 33,000
2004/03/04 302 315 302 315 40,000
2004/03/03 302 306 302 304 9,000
2004/03/02 307 308 305 306 8,000
2004/03/01 303 310 303 305 45,000
2004/02/27 298 303 298 301 47,000
2004/02/26 298 303 296 302 13,000
2004/02/25 295 296 295 295 12,000
2004/02/24 296 296 295 295 19,000
2004/02/23 300 302 296 296 21,000
2004/02/20 298 298 295 297 8,000
2004/02/19 296 296 294 295 4,000
2004/02/18 297 297 292 296 5,000
2004/02/17 291 293 291 293 4,000
2004/02/16 300 300 291 291 12,000
2004/02/13 286 291 286 291 7,000
2004/02/12 290 295 285 286 14,000
2004/02/10 289 290 289 290 10,000
2004/02/09 290 292 290 290 16,000
2004/02/06 296 296 290 293 30,000
2004/02/05 296 296 295 295 10,000
2004/02/04 302 302 296 296 7,000
2004/02/03 303 303 298 302 19,000
2004/02/02 295 300 295 300 8,000
2004/01/30 296 297 293 293 14,000
2004/01/29 304 304 291 292 30,000
2004/01/28 302 302 301 302 9,000
2004/01/27 301 304 299 303 24,000
2004/01/26 298 300 298 298 15,000
2004/01/23 299 299 293 293 11,000
2004/01/22 303 303 290 294 22,000
2004/01/21 302 302 298 298 3,000
2004/01/20 300 300 295 296 12,000
2004/01/19 300 300 299 299 3,000
2004/01/16 295 297 295 297 7,000
2004/01/15 301 301 300 300 7,000
2004/01/14 305 305 300 300 7,000
2004/01/13 305 305 305 305 5,000
2004/01/09 304 310 304 305 13,000
2004/01/08 301 304 301 304 2,000
2004/01/07 305 305 300 300 2,000
2004/01/05 305 305 305 305 3,000

このページの先頭へ