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 |
---|---|---|---|---|---|
2015/12/30 | 272 | 272 | 268 | 269 | 6,000 |
2015/12/29 | 271 | 271 | 265 | 271 | 27,000 |
2015/12/28 | 270 | 271 | 268 | 271 | 18,000 |
2015/12/25 | 278 | 278 | 275 | 276 | 46,000 |
2015/12/24 | 277 | 280 | 275 | 278 | 20,000 |
2015/12/22 | 276 | 277 | 275 | 275 | 16,000 |
2015/12/21 | 278 | 278 | 275 | 276 | 22,000 |
2015/12/18 | 278 | 278 | 275 | 276 | 17,000 |
2015/12/17 | 278 | 278 | 277 | 278 | 12,000 |
2015/12/16 | 275 | 277 | 274 | 275 | 16,000 |
2015/12/15 | 278 | 278 | 275 | 275 | 18,000 |
2015/12/14 | 273 | 276 | 273 | 276 | 6,000 |
2015/12/11 | 273 | 274 | 273 | 274 | 35,000 |
2015/12/10 | 276 | 276 | 273 | 274 | 17,000 |
2015/12/09 | 275 | 277 | 274 | 274 | 11,000 |
2015/12/08 | 276 | 276 | 275 | 275 | 17,000 |
2015/12/07 | 277 | 277 | 275 | 276 | 12,000 |
2015/12/04 | 277 | 277 | 274 | 274 | 10,000 |
2015/12/03 | 274 | 276 | 274 | 275 | 14,000 |
2015/12/02 | 275 | 277 | 274 | 276 | 7,000 |
2015/12/01 | 275 | 275 | 275 | 275 | 11,000 |
2015/11/30 | 274 | 275 | 274 | 275 | 13,000 |
2015/11/27 | 277 | 277 | 275 | 275 | 24,000 |
2015/11/26 | 277 | 278 | 277 | 278 | 25,000 |
2015/11/25 | 278 | 278 | 277 | 277 | 12,000 |
2015/11/24 | 277 | 277 | 276 | 277 | 22,000 |
2015/11/20 | 280 | 280 | 276 | 279 | 11,000 |
2015/11/19 | 280 | 280 | 279 | 280 | 17,000 |
2015/11/18 | 280 | 280 | 277 | 280 | 17,000 |
2015/11/17 | 280 | 280 | 279 | 280 | 15,000 |
2015/11/16 | 280 | 280 | 276 | 277 | 14,000 |
2015/11/13 | 280 | 280 | 276 | 280 | 13,000 |
2015/11/12 | 277 | 277 | 277 | 277 | 6,000 |
2015/11/11 | 279 | 279 | 275 | 277 | 19,000 |
2015/11/10 | 278 | 278 | 276 | 276 | 10,000 |
2015/11/09 | 276 | 276 | 272 | 276 | 15,000 |
2015/11/06 | 273 | 276 | 273 | 276 | 14,000 |
2015/11/05 | 271 | 272 | 270 | 271 | 17,000 |
2015/11/04 | 271 | 275 | 270 | 271 | 10,000 |
2015/11/02 | 272 | 272 | 271 | 271 | 8,000 |
2015/10/30 | 276 | 276 | 274 | 276 | 13,000 |
2015/10/29 | 275 | 276 | 272 | 273 | 22,000 |
2015/10/28 | 276 | 276 | 275 | 275 | 6,000 |
2015/10/27 | 276 | 276 | 275 | 275 | 11,000 |
2015/10/26 | 276 | 276 | 274 | 275 | 11,000 |
2015/10/23 | 275 | 278 | 274 | 278 | 15,000 |
2015/10/22 | 271 | 274 | 271 | 273 | 3,000 |
2015/10/21 | 272 | 274 | 271 | 274 | 6,000 |
2015/10/20 | 273 | 273 | 272 | 272 | 2,000 |
2015/10/19 | 275 | 275 | 273 | 273 | 6,000 |
2015/10/16 | 277 | 277 | 276 | 276 | 6,000 |
2015/10/15 | 282 | 282 | 274 | 277 | 35,000 |
2015/10/14 | 279 | 279 | 275 | 277 | 12,000 |
2015/10/13 | 279 | 279 | 273 | 275 | 14,000 |
2015/10/09 | 270 | 275 | 270 | 274 | 18,000 |
2015/10/08 | 268 | 269 | 268 | 269 | 4,000 |
2015/10/07 | 265 | 268 | 265 | 268 | 7,000 |
2015/10/06 | 269 | 269 | 265 | 268 | 11,000 |
2015/10/05 | 265 | 265 | 265 | 265 | 2,000 |
2015/10/02 | 266 | 268 | 266 | 266 | 7,000 |
2015/10/01 | 264 | 265 | 263 | 263 | 5,000 |
2015/09/30 | 263 | 264 | 262 | 262 | 9,000 |
2015/09/29 | 270 | 271 | 263 | 263 | 18,000 |
2015/09/28 | 269 | 270 | 269 | 270 | 7,000 |
2015/09/25 | 271 | 271 | 265 | 268 | 19,000 |
2015/09/24 | 265 | 270 | 265 | 265 | 12,000 |
2015/09/18 | 262 | 265 | 262 | 265 | 15,000 |
2015/09/17 | 268 | 268 | 268 | 268 | 6,000 |
2015/09/16 | 270 | 270 | 263 | 263 | 4,000 |
2015/09/15 | 276 | 276 | 267 | 267 | 15,000 |
2015/09/14 | 272 | 272 | 265 | 268 | 12,000 |
2015/09/11 | 271 | 271 | 264 | 264 | 36,000 |
2015/09/10 | 269 | 269 | 260 | 263 | 8,000 |
2015/09/09 | 258 | 271 | 258 | 271 | 8,000 |
2015/09/08 | 263 | 264 | 257 | 257 | 19,000 |
2015/09/07 | 263 | 263 | 263 | 263 | 5,000 |
2015/09/04 | 268 | 268 | 262 | 262 | 27,000 |
2015/09/03 | 272 | 275 | 271 | 275 | 7,000 |
2015/09/02 | 274 | 274 | 271 | 272 | 6,000 |
2015/09/01 | 276 | 280 | 275 | 275 | 17,000 |
2015/08/31 | 280 | 280 | 272 | 276 | 15,000 |
2015/08/28 | 276 | 281 | 276 | 280 | 8,000 |
2015/08/27 | 279 | 282 | 267 | 274 | 28,000 |
2015/08/26 | 266 | 267 | 262 | 265 | 36,000 |
2015/08/25 | 257 | 268 | 257 | 267 | 27,000 |
2015/08/24 | 270 | 275 | 260 | 260 | 43,000 |
2015/08/21 | 271 | 275 | 271 | 273 | 23,000 |
2015/08/20 | 277 | 277 | 270 | 271 | 14,000 |
2015/08/19 | 275 | 275 | 269 | 270 | 51,000 |
2015/08/18 | 277 | 277 | 276 | 276 | 16,000 |
2015/08/17 | 276 | 278 | 275 | 276 | 48,000 |
2015/08/14 | 278 | 278 | 277 | 278 | 16,000 |
2015/08/13 | 278 | 278 | 275 | 277 | 6,000 |
2015/08/12 | 281 | 281 | 275 | 277 | 22,000 |
2015/08/11 | 280 | 280 | 276 | 279 | 7,000 |
2015/08/10 | 280 | 280 | 275 | 278 | 4,000 |
2015/08/07 | 275 | 278 | 275 | 276 | 13,000 |
2015/08/06 | 278 | 278 | 276 | 277 | 15,000 |
2015/08/05 | 275 | 278 | 275 | 278 | 12,000 |
2015/08/04 | 275 | 275 | 274 | 275 | 6,000 |
2015/08/03 | 276 | 276 | 276 | 276 | 2,000 |
2015/07/31 | 275 | 277 | 274 | 277 | 9,000 |
2015/07/30 | 273 | 274 | 273 | 273 | 9,000 |
2015/07/29 | 277 | 277 | 274 | 274 | 14,000 |
2015/07/28 | 275 | 275 | 273 | 275 | 17,000 |
2015/07/27 | 281 | 281 | 275 | 275 | 18,000 |
2015/07/24 | 280 | 280 | 278 | 278 | 6,000 |
2015/07/23 | 281 | 281 | 276 | 279 | 9,000 |
2015/07/22 | 279 | 279 | 275 | 275 | 2,000 |
2015/07/21 | 275 | 277 | 275 | 275 | 19,000 |
2015/07/17 | 280 | 280 | 274 | 276 | 13,000 |
2015/07/16 | 278 | 278 | 274 | 277 | 7,000 |
2015/07/15 | 280 | 280 | 274 | 275 | 28,000 |
2015/07/14 | 280 | 280 | 275 | 278 | 11,000 |
2015/07/13 | 279 | 279 | 269 | 273 | 10,000 |
2015/07/10 | 274 | 274 | 268 | 269 | 18,000 |
2015/07/09 | 280 | 280 | 256 | 274 | 36,000 |
2015/07/08 | 280 | 281 | 279 | 279 | 35,000 |
2015/07/07 | 280 | 282 | 280 | 281 | 10,000 |
2015/07/06 | 283 | 283 | 280 | 280 | 25,000 |
2015/07/03 | 289 | 289 | 282 | 283 | 8,000 |
2015/07/02 | 284 | 284 | 281 | 283 | 15,000 |
2015/07/01 | 282 | 284 | 280 | 281 | 25,000 |
2015/06/30 | 281 | 283 | 280 | 280 | 23,000 |
2015/06/29 | 287 | 291 | 281 | 282 | 43,000 |
2015/06/26 | 299 | 300 | 286 | 287 | 60,000 |
2015/06/25 | 299 | 300 | 293 | 299 | 61,000 |
2015/06/24 | 296 | 298 | 275 | 295 | 93,000 |
2015/06/23 | 315 | 329 | 300 | 300 | 286,000 |
2015/06/22 | 272 | 333 | 272 | 300 | 208,000 |
2015/06/19 | 269 | 272 | 269 | 271 | 16,000 |
2015/06/18 | 270 | 270 | 268 | 268 | 29,000 |
2015/06/17 | 272 | 272 | 271 | 271 | 13,000 |
2015/06/16 | 270 | 272 | 270 | 272 | 11,000 |
2015/06/15 | 272 | 272 | 271 | 272 | 15,000 |
2015/06/12 | 270 | 272 | 269 | 272 | 59,000 |
2015/06/11 | 271 | 271 | 268 | 270 | 17,000 |
2015/06/10 | 269 | 270 | 266 | 266 | 9,000 |
2015/06/09 | 269 | 269 | 265 | 265 | 40,000 |
2015/06/08 | 269 | 269 | 269 | 269 | 1,000 |
2015/06/05 | 271 | 271 | 267 | 268 | 12,000 |
2015/06/04 | 266 | 270 | 266 | 270 | 11,000 |
2015/06/03 | 270 | 270 | 266 | 266 | 24,000 |
2015/06/02 | 267 | 273 | 267 | 267 | 10,000 |
2015/06/01 | 271 | 273 | 267 | 269 | 20,000 |
2015/05/29 | 270 | 272 | 270 | 272 | 14,000 |
2015/05/28 | 267 | 272 | 267 | 270 | 11,000 |
2015/05/27 | 267 | 268 | 267 | 268 | 11,000 |
2015/05/26 | 268 | 270 | 266 | 270 | 26,000 |
2015/05/25 | 265 | 267 | 264 | 267 | 9,000 |
2015/05/22 | 264 | 265 | 261 | 265 | 12,000 |
2015/05/21 | 264 | 264 | 262 | 264 | 13,000 |
2015/05/20 | 266 | 266 | 261 | 264 | 16,000 |
2015/05/19 | 261 | 265 | 261 | 263 | 9,000 |
2015/05/18 | 260 | 262 | 259 | 261 | 19,000 |
2015/05/15 | 259 | 264 | 259 | 260 | 18,000 |
2015/05/14 | 260 | 262 | 260 | 262 | 17,000 |
2015/05/13 | 262 | 262 | 260 | 260 | 4,000 |
2015/05/12 | 258 | 261 | 258 | 259 | 5,000 |
2015/05/11 | 258 | 260 | 258 | 258 | 14,000 |
2015/05/08 | 256 | 260 | 256 | 257 | 15,000 |
2015/05/07 | 258 | 258 | 256 | 256 | 7,000 |
2015/05/01 | 256 | 258 | 255 | 258 | 24,000 |
2015/04/30 | 263 | 263 | 261 | 261 | 6,000 |
2015/04/28 | 262 | 263 | 262 | 263 | 7,000 |
2015/04/27 | 260 | 261 | 259 | 261 | 15,000 |
2015/04/24 | 262 | 262 | 259 | 261 | 23,000 |
2015/04/23 | 259 | 260 | 259 | 259 | 7,000 |
2015/04/22 | 258 | 262 | 258 | 259 | 13,000 |
2015/04/21 | 261 | 264 | 261 | 262 | 5,000 |
2015/04/20 | 259 | 262 | 259 | 262 | 6,000 |
2015/04/17 | 261 | 264 | 260 | 261 | 11,000 |
2015/04/16 | 261 | 261 | 260 | 261 | 13,000 |
2015/04/15 | 274 | 274 | 258 | 263 | 74,000 |
2015/04/14 | 264 | 266 | 263 | 266 | 13,000 |
2015/04/13 | 260 | 260 | 259 | 259 | 5,000 |
2015/04/10 | 260 | 260 | 258 | 259 | 18,000 |
2015/04/09 | 257 | 258 | 257 | 258 | 11,000 |
2015/04/08 | 256 | 258 | 256 | 258 | 9,000 |
2015/04/07 | 255 | 257 | 254 | 256 | 14,000 |
2015/04/06 | 255 | 255 | 254 | 255 | 6,000 |
2015/04/03 | 255 | 256 | 251 | 253 | 35,000 |
2015/04/02 | 254 | 257 | 254 | 255 | 16,000 |
2015/04/01 | 254 | 256 | 254 | 254 | 16,000 |
2015/03/31 | 254 | 255 | 254 | 255 | 12,000 |
2015/03/30 | 253 | 253 | 253 | 253 | 8,000 |
2015/03/27 | 256 | 256 | 254 | 254 | 13,000 |
2015/03/26 | 253 | 256 | 253 | 255 | 18,000 |
2015/03/25 | 258 | 258 | 250 | 254 | 30,000 |
2015/03/24 | 254 | 257 | 254 | 257 | 20,000 |
2015/03/23 | 255 | 255 | 253 | 255 | 9,000 |
2015/03/20 | 254 | 255 | 252 | 254 | 13,000 |
2015/03/19 | 254 | 255 | 254 | 255 | 4,000 |
2015/03/18 | 256 | 256 | 252 | 254 | 8,000 |
2015/03/17 | 255 | 255 | 255 | 255 | 10,000 |
2015/03/16 | 255 | 255 | 252 | 252 | 20,000 |
2015/03/13 | 252 | 255 | 252 | 255 | 38,000 |
2015/03/12 | 253 | 254 | 253 | 253 | 12,000 |
2015/03/11 | 252 | 252 | 250 | 251 | 7,000 |
2015/03/10 | 251 | 254 | 250 | 253 | 16,000 |
2015/03/09 | 249 | 250 | 249 | 250 | 5,000 |
2015/03/06 | 252 | 252 | 249 | 249 | 7,000 |
2015/03/05 | 251 | 252 | 251 | 252 | 5,000 |
2015/03/04 | 253 | 254 | 252 | 252 | 10,000 |
2015/03/03 | 254 | 254 | 252 | 253 | 7,000 |
2015/03/02 | 253 | 253 | 252 | 252 | 7,000 |
2015/02/27 | 253 | 254 | 253 | 253 | 13,000 |
2015/02/26 | 250 | 253 | 250 | 253 | 23,000 |
2015/02/25 | 252 | 252 | 250 | 250 | 12,000 |
2015/02/24 | 249 | 251 | 249 | 251 | 25,000 |
2015/02/23 | 247 | 247 | 246 | 247 | 7,000 |
2015/02/20 | 249 | 249 | 246 | 247 | 14,000 |
2015/02/19 | 248 | 248 | 246 | 247 | 13,000 |
2015/02/18 | 246 | 248 | 244 | 247 | 28,000 |
2015/02/17 | 249 | 249 | 243 | 245 | 45,000 |
2015/02/16 | 252 | 252 | 245 | 248 | 54,000 |
2015/02/13 | 252 | 252 | 247 | 251 | 34,000 |
2015/02/12 | 251 | 251 | 248 | 248 | 15,000 |
2015/02/10 | 248 | 250 | 248 | 250 | 8,000 |
2015/02/09 | 247 | 248 | 246 | 246 | 8,000 |
2015/02/06 | 247 | 251 | 247 | 248 | 5,000 |
2015/02/05 | 247 | 247 | 244 | 246 | 5,000 |
2015/02/04 | 244 | 247 | 243 | 246 | 22,000 |
2015/02/03 | 249 | 249 | 243 | 243 | 38,000 |
2015/02/02 | 248 | 252 | 248 | 249 | 20,000 |
2015/01/30 | 255 | 263 | 247 | 252 | 54,000 |
2015/01/29 | 247 | 252 | 247 | 252 | 68,000 |
2015/01/28 | 246 | 246 | 245 | 246 | 12,000 |
2015/01/27 | 245 | 247 | 245 | 245 | 18,000 |
2015/01/26 | 246 | 246 | 244 | 246 | 17,000 |
2015/01/23 | 245 | 246 | 245 | 246 | 9,000 |
2015/01/22 | 246 | 246 | 244 | 245 | 5,000 |
2015/01/21 | 244 | 246 | 244 | 245 | 7,000 |
2015/01/20 | 245 | 246 | 245 | 246 | 12,000 |
2015/01/19 | 244 | 245 | 244 | 245 | 5,000 |
2015/01/16 | 244 | 245 | 244 | 244 | 11,000 |
2015/01/15 | 246 | 246 | 246 | 246 | 12,000 |
2015/01/14 | 244 | 246 | 244 | 246 | 18,000 |
2015/01/13 | 243 | 244 | 243 | 243 | 7,000 |
2015/01/09 | 243 | 244 | 243 | 244 | 14,000 |
2015/01/08 | 244 | 245 | 243 | 245 | 5,000 |
2015/01/07 | 243 | 246 | 243 | 245 | 15,000 |
2015/01/06 | 244 | 245 | 243 | 244 | 20,000 |
2015/01/05 | 244 | 246 | 244 | 246 | 4,000 |