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
2016/12/30 2,695 2,698 2,630 2,681 1,900
2016/12/29 2,698 2,714 2,684 2,700 3,500
2016/12/28 2,699 2,699 2,691 2,696 5,500
2016/12/27 2,733 2,778 2,730 2,730 9,700
2016/12/26 2,706 2,733 2,706 2,732 3,500
2016/12/22 2,670 2,713 2,670 2,706 3,100
2016/12/21 2,653 2,668 2,653 2,668 4,200
2016/12/20 2,670 2,676 2,633 2,653 11,100
2016/12/19 2,678 2,697 2,626 2,676 2,100
2016/12/16 2,672 2,694 2,651 2,678 10,800
2016/12/15 2,673 2,673 2,660 2,670 10,100
2016/12/14 2,632 2,712 2,632 2,673 9,300
2016/12/13 2,610 2,637 2,610 2,637 6,500
2016/12/12 2,650 2,651 2,620 2,651 700
2016/12/09 2,589 2,646 2,589 2,624 1,800
2016/12/08 2,694 2,694 2,600 2,604 3,100
2016/12/07 2,595 2,601 2,592 2,593 2,600
2016/12/06 2,609 2,609 2,592 2,592 700
2016/12/05 2,610 2,610 2,600 2,600 700
2016/12/02 2,628 2,630 2,583 2,616 1,800
2016/12/01 2,629 2,629 2,579 2,598 2,100
2016/11/30 2,563 2,599 2,563 2,569 1,100
2016/11/29 2,600 2,600 2,552 2,553 1,300
2016/11/28 2,580 2,595 2,570 2,579 1,100
2016/11/25 2,555 2,570 2,537 2,570 2,600
2016/11/24 2,543 2,546 2,540 2,546 1,800
2016/11/22 2,525 2,540 2,525 2,528 900
2016/11/18 2,503 2,529 2,503 2,510 800
2016/11/17 2,529 2,529 2,503 2,503 700
2016/11/16 2,500 2,529 2,500 2,529 1,300
2016/11/15 2,519 2,522 2,519 2,521 1,300
2016/11/14 2,510 2,520 2,475 2,507 900
2016/11/11 2,500 2,520 2,488 2,510 1,100
2016/11/10 2,530 2,530 2,480 2,484 1,100
2016/11/09 2,530 2,530 2,430 2,433 1,600
2016/11/08 2,530 2,530 2,480 2,498 400
2016/11/07 2,529 2,529 2,489 2,489 300
2016/11/04 2,489 2,529 2,489 2,529 300
2016/11/02 2,494 2,494 2,489 2,489 1,600
2016/11/01 2,501 2,541 2,501 2,541 800
2016/10/31 2,550 2,550 2,501 2,501 3,000
2016/10/28 2,509 2,550 2,490 2,550 4,200
2016/10/27 2,533 2,533 2,524 2,524 1,500
2016/10/26 2,500 2,500 2,481 2,500 3,000
2016/10/25 2,429 2,491 2,429 2,480 1,900
2016/10/24 2,416 2,455 2,412 2,453 1,700
2016/10/21 2,406 2,440 2,406 2,440 400
2016/10/20 2,437 2,437 2,434 2,434 500
2016/10/19 2,403 2,437 2,403 2,437 300
2016/10/18 2,430 2,430 2,405 2,420 1,000
2016/10/17 2,420 2,420 2,402 2,409 2,900
2016/10/14 2,419 2,448 2,419 2,448 1,900
2016/10/13 2,429 2,429 2,417 2,426 700
2016/10/12 2,417 2,419 2,411 2,419 900
2016/10/11 2,433 2,437 2,388 2,437 900
2016/10/07 2,425 2,435 2,383 2,433 3,200
2016/10/06 2,424 2,425 2,415 2,421 1,800
2016/10/05 2,407 2,412 2,407 2,412 1,100
2016/10/04 2,429 2,429 2,402 2,402 1,200
2016/10/03 2,391 2,391 2,391 2,391 200
2016/09/30 2,438 2,438 2,385 2,390 1,000
2016/09/29 2,400 2,417 2,400 2,403 1,700
2016/09/28 2,402 2,450 2,401 2,421 2,500
2016/09/27 2,422 2,427 2,399 2,427 4,300
2016/09/26 2,425 2,425 2,401 2,422 2,500
2016/09/23 2,398 2,425 2,372 2,425 1,700
2016/09/21 2,354 2,388 2,354 2,382 900
2016/09/20 2,385 2,388 2,362 2,377 1,200
2016/09/16 2,358 2,360 2,354 2,360 1,200
2016/09/15 2,390 2,390 2,356 2,358 2,000
2016/09/14 2,350 2,389 2,345 2,387 900
2016/09/13 2,348 2,350 2,325 2,325 1,800
2016/09/12 2,320 2,320 2,313 2,313 400
2016/09/09 2,318 2,345 2,318 2,320 1,900
2016/09/08 2,350 2,350 2,325 2,328 1,400
2016/09/07 2,324 2,350 2,322 2,330 1,900
2016/09/06 2,349 2,349 2,317 2,323 2,500
2016/09/05 2,342 2,342 2,320 2,320 1,300
2016/09/02 2,344 2,344 2,340 2,342 1,900
2016/09/01 2,332 2,352 2,318 2,342 6,800
2016/08/31 2,340 2,359 2,340 2,345 1,900
2016/08/30 2,355 2,355 2,340 2,340 1,400
2016/08/29 2,388 2,388 2,369 2,369 400
2016/08/26 2,390 2,395 2,350 2,350 2,400
2016/08/25 2,377 2,377 2,363 2,374 400
2016/08/24 2,371 2,371 2,356 2,358 900
2016/08/23 2,351 2,369 2,351 2,369 400
2016/08/22 2,350 2,381 2,350 2,375 1,000
2016/08/19 2,357 2,425 2,344 2,350 3,800
2016/08/18 2,350 2,361 2,350 2,361 3,000
2016/08/17 2,387 2,390 2,378 2,388 1,500
2016/08/16 2,414 2,414 2,380 2,387 1,800
2016/08/15 2,397 2,399 2,390 2,392 3,400
2016/08/12 2,419 2,425 2,400 2,416 2,400
2016/08/10 2,411 2,415 2,393 2,393 2,200
2016/08/09 2,406 2,445 2,406 2,414 2,400
2016/08/08 2,499 2,499 2,406 2,406 1,000
2016/08/05 2,473 2,473 2,403 2,403 2,100
2016/08/04 2,420 2,441 2,410 2,423 1,500
2016/08/03 2,420 2,468 2,394 2,424 2,800
2016/08/02 2,406 2,540 2,406 2,437 2,700
2016/08/01 2,401 2,428 2,401 2,425 400
2016/07/29 2,449 2,449 2,401 2,434 3,200
2016/07/28 2,450 2,450 2,403 2,432 10,400
2016/07/27 2,397 2,409 2,393 2,393 2,400
2016/07/26 2,409 2,409 2,383 2,398 1,200
2016/07/25 2,415 2,415 2,383 2,385 1,100
2016/07/22 2,390 2,390 2,385 2,389 800
2016/07/21 2,425 2,425 2,394 2,394 900
2016/07/20 2,402 2,409 2,395 2,397 2,000
2016/07/19 2,399 2,405 2,389 2,399 2,700
2016/07/15 2,388 2,402 2,383 2,402 3,600
2016/07/14 2,418 2,427 2,400 2,412 3,700
2016/07/13 2,416 2,429 2,410 2,411 3,000
2016/07/12 2,415 2,415 2,402 2,402 900
2016/07/11 2,400 2,434 2,395 2,396 2,400
2016/07/08 2,440 2,440 2,392 2,394 1,900
2016/07/07 2,402 2,420 2,402 2,420 1,200
2016/07/06 2,401 2,438 2,401 2,425 2,400
2016/07/05 2,402 2,445 2,402 2,445 1,400
2016/07/04 2,460 2,460 2,424 2,431 2,000
2016/07/01 2,497 2,497 2,459 2,479 900
2016/06/30 2,430 2,530 2,430 2,491 2,300
2016/06/29 2,450 2,471 2,411 2,471 1,000
2016/06/28 2,405 2,406 2,400 2,406 1,400
2016/06/28 1 -> 0.10 分割
2016/06/27 255 259 253 253 59,000
2016/06/24 254 255 252 254 130,000
2016/06/23 256 256 252 254 74,000
2016/06/22 254 255 252 253 166,000
2016/06/21 251 253 251 252 11,000
2016/06/20 255 255 252 254 11,000
2016/06/17 250 255 250 252 12,000
2016/06/16 251 253 250 251 24,000
2016/06/15 255 255 253 253 9,000
2016/06/14 252 253 251 252 10,000
2016/06/13 252 252 250 252 33,000
2016/06/10 253 253 252 253 35,000
2016/06/09 255 255 253 253 11,000
2016/06/08 254 255 253 253 8,000
2016/06/07 254 254 254 254 2,000
2016/06/06 255 256 254 255 12,000
2016/06/03 255 255 253 254 9,000
2016/06/02 254 254 254 254 5,000
2016/06/01 255 255 255 255 5,000
2016/05/31 255 255 255 255 2,000
2016/05/30 252 255 252 253 19,000
2016/05/27 252 255 252 254 15,000
2016/05/26 254 255 254 255 11,000
2016/05/25 255 256 255 255 11,000
2016/05/24 253 255 252 255 6,000
2016/05/23 253 253 253 253 12,000
2016/05/20 256 256 256 256 3,000
2016/05/19 255 255 254 254 10,000
2016/05/18 252 253 252 252 9,000
2016/05/17 253 254 251 252 10,000
2016/05/16 252 252 251 252 20,000
2016/05/13 255 257 255 255 12,000
2016/05/12 254 254 252 254 8,000
2016/05/11 255 256 255 255 16,000
2016/05/10 255 256 255 255 10,000
2016/05/09 255 255 255 255 3,000
2016/05/06 256 256 256 256 1,000
2016/05/02 251 260 251 256 10,000
2016/04/28 260 263 250 251 37,000
2016/04/27 260 260 256 259 30,000
2016/04/26 257 260 257 260 9,000
2016/04/25 260 260 259 259 5,000
2016/04/22 266 266 260 261 5,000
2016/04/21 261 262 260 262 14,000
2016/04/20 261 261 258 258 6,000
2016/04/19 257 259 257 259 4,000
2016/04/18 257 257 257 257 1,000
2016/04/15 267 267 258 260 32,000
2016/04/14 258 261 258 261 15,000
2016/04/13 256 256 255 255 3,000
2016/04/12 254 257 254 255 6,000
2016/04/11 258 258 253 254 10,000
2016/04/08 250 256 250 254 20,000
2016/04/07 251 252 251 252 5,000
2016/04/06 258 258 252 256 16,000
2016/04/05 255 255 254 254 3,000
2016/04/04 252 260 252 257 13,000
2016/04/01 260 260 252 252 20,000
2016/03/31 256 262 256 260 16,000
2016/03/30 258 258 256 257 14,000
2016/03/29 258 258 258 258 8,000
2016/03/28 258 260 258 260 18,000
2016/03/25 258 259 257 258 17,000
2016/03/24 262 262 259 260 8,000
2016/03/23 262 262 260 260 3,000
2016/03/22 265 265 258 260 15,000
2016/03/18 264 264 258 258 8,000
2016/03/17 264 264 262 263 6,000
2016/03/16 266 266 263 264 6,000
2016/03/15 265 265 263 265 21,000
2016/03/14 263 266 260 265 23,000
2016/03/11 255 258 255 257 25,000
2016/03/10 255 255 254 255 13,000
2016/03/09 258 258 252 255 14,000
2016/03/08 257 257 255 255 8,000
2016/03/07 254 255 254 255 6,000
2016/03/04 255 258 254 254 12,000
2016/03/03 252 255 252 254 8,000
2016/03/02 252 255 252 252 6,000
2016/03/01 250 255 250 252 6,000
2016/02/29 257 258 250 250 13,000
2016/02/26 253 255 253 254 13,000
2016/02/25 253 256 253 253 8,000
2016/02/24 256 258 252 253 18,000
2016/02/23 262 262 255 256 24,000
2016/02/22 249 259 249 257 36,000
2016/02/19 248 256 248 249 25,000
2016/02/18 261 261 249 249 19,000
2016/02/17 260 260 248 250 47,000
2016/02/16 250 256 246 246 60,000
2016/02/15 265 265 261 261 16,000
2016/02/12 247 250 246 248 45,000
2016/02/10 256 256 251 251 14,000
2016/02/09 269 269 255 256 10,000
2016/02/08 268 268 263 265 11,000
2016/02/05 269 269 269 269 2,000
2016/02/04 274 274 269 269 4,000
2016/02/03 272 274 268 268 39,000
2016/02/02 271 272 271 271 16,000
2016/02/01 271 273 268 273 24,000
2016/01/29 274 274 261 266 79,000
2016/01/28 280 283 271 274 73,000
2016/01/27 258 262 258 260 12,000
2016/01/26 256 262 256 258 10,000
2016/01/25 254 256 254 256 5,000
2016/01/22 250 259 248 254 20,000
2016/01/21 255 256 245 245 28,000
2016/01/20 262 262 256 256 23,000
2016/01/19 255 256 254 254 6,000
2016/01/18 259 259 255 256 13,000
2016/01/15 264 265 255 257 27,000
2016/01/14 266 267 260 262 28,000
2016/01/13 257 265 257 261 6,000
2016/01/12 260 265 256 256 24,000
2016/01/08 266 266 262 262 5,000
2016/01/07 267 267 264 265 6,000
2016/01/06 262 266 262 266 13,000
2016/01/05 265 265 264 264 10,000
2016/01/04 270 270 264 265 37,000

このページの先頭へ