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
2019/12/30 2,895 2,895 2,853 2,856 3,700
2019/12/27 2,906 2,906 2,880 2,880 7,700
2019/12/26 2,919 2,928 2,898 2,906 8,000
2019/12/25 2,902 2,919 2,898 2,919 5,400
2019/12/24 2,901 2,912 2,901 2,907 700
2019/12/23 2,910 2,910 2,900 2,900 5,100
2019/12/20 2,906 2,921 2,906 2,916 3,900
2019/12/19 2,901 2,928 2,901 2,905 1,400
2019/12/18 2,920 2,934 2,901 2,907 5,300
2019/12/17 2,923 2,931 2,920 2,920 10,800
2019/12/16 2,928 2,946 2,927 2,927 4,400
2019/12/13 2,919 2,948 2,919 2,927 22,500
2019/12/12 2,893 2,915 2,893 2,906 1,200
2019/12/11 2,909 2,917 2,892 2,892 2,500
2019/12/10 2,919 2,919 2,881 2,909 8,500
2019/12/09 2,877 2,877 2,861 2,872 9,700
2019/12/06 2,830 2,840 2,824 2,827 24,100
2019/12/05 2,842 2,859 2,842 2,856 18,900
2019/12/04 2,854 2,878 2,845 2,861 5,700
2019/12/03 2,866 2,874 2,855 2,864 5,300
2019/12/02 2,888 2,903 2,864 2,864 8,100
2019/11/29 2,896 2,901 2,892 2,892 3,200
2019/11/28 2,916 2,916 2,896 2,906 6,600
2019/11/27 2,916 2,925 2,915 2,915 2,500
2019/11/26 2,939 2,939 2,916 2,916 1,600
2019/11/25 2,911 2,939 2,911 2,931 3,700
2019/11/22 2,920 2,947 2,920 2,939 3,300
2019/11/21 2,934 2,944 2,915 2,944 2,400
2019/11/20 2,934 2,993 2,934 2,984 4,400
2019/11/19 2,916 2,939 2,911 2,916 1,700
2019/11/18 2,946 2,946 2,943 2,943 300
2019/11/15 2,894 2,945 2,894 2,934 4,700
2019/11/14 2,920 2,920 2,896 2,896 1,300
2019/11/13 2,896 2,896 2,865 2,892 2,200
2019/11/12 2,918 2,964 2,896 2,896 2,000
2019/11/11 2,941 2,941 2,930 2,930 2,800
2019/11/08 2,964 2,964 2,891 2,891 6,000
2019/11/07 3,010 3,010 2,960 2,970 2,500
2019/11/06 3,030 3,030 2,964 3,010 3,300
2019/11/05 2,950 3,070 2,948 3,040 5,000
2019/11/01 2,945 2,945 2,921 2,924 1,000
2019/10/31 2,900 2,935 2,900 2,929 300
2019/10/30 2,880 2,950 2,880 2,950 4,700
2019/10/29 2,942 2,942 2,881 2,890 2,700
2019/10/28 2,900 2,901 2,881 2,900 1,100
2019/10/25 2,897 2,900 2,880 2,880 2,200
2019/10/24 2,856 2,885 2,856 2,876 1,800
2019/10/23 2,882 2,894 2,875 2,894 900
2019/10/21 2,852 2,879 2,850 2,863 700
2019/10/18 2,856 2,893 2,854 2,854 1,600
2019/10/17 2,909 2,909 2,891 2,891 600
2019/10/16 2,901 2,901 2,873 2,898 1,700
2019/10/15 2,949 2,949 2,899 2,901 2,700
2019/10/11 2,850 2,880 2,850 2,872 1,600
2019/10/10 2,899 2,899 2,882 2,882 1,000
2019/10/09 2,870 2,891 2,860 2,891 1,000
2019/10/08 2,911 2,911 2,907 2,907 500
2019/10/07 2,899 2,899 2,885 2,898 1,100
2019/10/04 2,900 2,900 2,899 2,899 1,200
2019/10/03 2,919 2,919 2,900 2,900 600
2019/10/02 2,923 2,924 2,901 2,901 1,300
2019/10/01 2,900 2,923 2,900 2,923 700
2019/09/30 2,888 2,900 2,865 2,880 1,500
2019/09/27 2,873 2,883 2,848 2,883 2,500
2019/09/26 2,855 2,873 2,838 2,873 3,800
2019/09/25 2,814 2,880 2,814 2,880 2,000
2019/09/24 2,821 2,849 2,821 2,849 900
2019/09/20 2,821 2,821 2,803 2,803 500
2019/09/19 2,810 2,821 2,790 2,821 1,600
2019/09/18 2,829 2,829 2,810 2,810 800
2019/09/17 2,829 2,829 2,791 2,827 2,000
2019/09/13 2,816 2,816 2,792 2,812 4,100
2019/09/12 2,786 2,802 2,786 2,790 3,100
2019/09/11 2,782 2,807 2,780 2,795 1,700
2019/09/10 2,790 2,790 2,781 2,781 500
2019/09/09 2,790 2,790 2,790 2,790 200
2019/09/06 2,791 2,791 2,791 2,791 200
2019/09/05 2,766 2,793 2,766 2,793 900
2019/09/04 2,816 2,816 2,766 2,766 500
2019/09/03 2,775 2,775 2,775 2,775 200
2019/09/02 2,782 2,784 2,776 2,782 600
2019/08/30 2,795 2,834 2,776 2,779 1,700
2019/08/29 2,791 2,835 2,790 2,835 400
2019/08/28 2,776 2,802 2,776 2,791 1,000
2019/08/27 2,782 2,846 2,782 2,810 1,000
2019/08/26 2,776 2,786 2,776 2,781 800
2019/08/23 2,784 2,784 2,776 2,781 700
2019/08/22 2,790 2,790 2,780 2,784 1,100
2019/08/21 2,803 2,804 2,800 2,800 600
2019/08/20 2,834 2,834 2,801 2,823 1,100
2019/08/19 2,800 2,800 2,781 2,784 700
2019/08/16 2,833 2,869 2,814 2,814 700
2019/08/15 2,829 2,829 2,809 2,810 2,000
2019/08/14 2,820 2,820 2,809 2,815 1,500
2019/08/13 2,812 2,812 2,796 2,797 1,200
2019/08/09 2,811 2,811 2,781 2,781 600
2019/08/08 2,813 2,813 2,766 2,776 900
2019/08/07 2,760 2,816 2,753 2,763 2,500
2019/08/06 2,800 2,800 2,756 2,760 1,700
2019/08/05 2,822 2,822 2,800 2,800 1,600
2019/08/02 2,813 2,857 2,813 2,829 1,900
2019/08/01 2,830 2,830 2,824 2,829 800
2019/07/31 2,833 2,833 2,833 2,833 400
2019/07/30 2,840 2,856 2,840 2,856 1,500
2019/07/29 2,891 2,891 2,841 2,841 700
2019/07/26 2,845 2,845 2,841 2,841 500
2019/07/25 2,826 2,890 2,826 2,845 2,600
2019/07/24 2,850 2,862 2,843 2,844 1,300
2019/07/23 2,860 2,880 2,860 2,863 500
2019/07/22 2,897 2,897 2,855 2,860 800
2019/07/19 2,916 2,921 2,856 2,856 1,900
2019/07/18 2,899 2,935 2,885 2,890 1,400
2019/07/17 2,876 2,919 2,876 2,899 700
2019/07/16 2,957 2,957 2,907 2,913 1,400
2019/07/12 2,935 2,935 2,906 2,907 500
2019/07/11 2,886 2,886 2,883 2,885 1,200
2019/07/10 2,894 2,894 2,885 2,885 1,200
2019/07/09 2,899 2,905 2,883 2,900 800
2019/07/08 2,870 2,902 2,870 2,899 1,100
2019/07/05 2,885 2,908 2,885 2,908 1,200
2019/07/04 2,882 2,924 2,882 2,890 900
2019/07/03 2,867 2,881 2,867 2,881 700
2019/07/02 2,881 2,882 2,874 2,876 800
2019/07/01 2,878 2,881 2,865 2,881 1,600
2019/06/28 2,857 2,857 2,841 2,841 1,200
2019/06/27 2,841 2,866 2,841 2,857 1,300
2019/06/26 2,887 2,887 2,837 2,841 19,500
2019/06/25 2,964 2,974 2,962 2,962 6,700
2019/06/24 2,956 2,972 2,956 2,960 2,300
2019/06/21 2,989 2,989 2,958 2,963 2,700
2019/06/20 2,992 2,992 2,970 2,972 3,400
2019/06/19 2,925 2,964 2,925 2,946 2,900
2019/06/18 2,985 2,985 2,925 2,925 3,500
2019/06/17 3,000 3,000 2,954 2,985 2,000
2019/06/14 2,899 2,920 2,899 2,920 4,900
2019/06/13 2,877 2,918 2,877 2,899 4,300
2019/06/12 2,887 2,900 2,884 2,888 1,800
2019/06/11 2,846 2,889 2,846 2,887 1,900
2019/06/10 2,824 2,851 2,824 2,846 6,900
2019/06/07 2,840 2,840 2,815 2,816 12,300
2019/06/06 2,813 2,841 2,813 2,841 2,000
2019/06/05 2,810 2,836 2,810 2,836 1,400
2019/06/04 2,802 2,812 2,802 2,810 1,100
2019/06/03 2,835 2,835 2,802 2,802 1,100
2019/05/31 2,824 2,861 2,806 2,835 19,500
2019/05/30 2,880 2,880 2,820 2,846 27,600
2019/05/29 2,930 2,950 2,880 2,915 13,600
2019/05/28 3,005 3,030 3,000 3,000 1,300
2019/05/27 3,005 3,020 3,000 3,020 1,200
2019/05/24 2,981 2,998 2,981 2,998 700
2019/05/23 2,976 3,020 2,976 3,020 400
2019/05/22 3,020 3,020 2,976 2,976 500
2019/05/21 2,929 3,020 2,929 3,020 1,800
2019/05/20 3,020 3,020 2,950 2,979 1,100
2019/05/17 2,965 3,025 2,952 3,025 2,100
2019/05/16 2,939 2,965 2,936 2,965 1,100
2019/05/15 2,978 2,978 2,938 2,938 1,700
2019/05/14 2,920 3,000 2,920 2,978 1,700
2019/05/13 2,989 2,989 2,909 2,916 1,400
2019/05/10 2,964 2,966 2,964 2,964 1,200
2019/05/09 2,970 2,970 2,964 2,964 1,400
2019/05/08 2,984 2,984 2,954 2,970 1,300
2019/05/07 3,020 3,020 2,984 2,984 700
2019/04/26 3,025 3,025 2,979 3,005 1,700
2019/04/25 3,000 3,010 3,000 3,010 1,100
2019/04/24 3,000 3,030 2,995 2,995 700
2019/04/23 2,982 3,000 2,982 3,000 700
2019/04/22 2,993 2,993 2,982 2,982 500
2019/04/19 2,981 2,981 2,967 2,968 800
2019/04/18 2,928 2,943 2,928 2,931 1,100
2019/04/17 2,946 2,962 2,945 2,962 700
2019/04/16 3,035 3,035 2,988 2,988 1,400
2019/04/15 3,000 3,040 2,999 3,025 5,400
2019/04/12 2,958 2,986 2,954 2,986 2,200
2019/04/11 2,967 2,974 2,958 2,958 1,100
2019/04/10 2,912 2,950 2,912 2,945 1,700
2019/04/09 2,939 2,949 2,914 2,927 1,600
2019/04/08 2,937 2,937 2,928 2,928 700
2019/04/05 2,916 2,948 2,906 2,912 1,800
2019/04/04 2,971 2,975 2,944 2,950 2,000
2019/04/03 2,922 2,973 2,915 2,971 1,500
2019/04/02 2,950 2,975 2,950 2,965 700
2019/04/01 2,925 2,975 2,925 2,942 1,500
2019/03/29 2,884 2,959 2,884 2,925 1,100
2019/03/28 2,952 2,952 2,874 2,917 2,000
2019/03/27 2,907 2,952 2,907 2,952 1,900
2019/03/26 2,879 2,937 2,877 2,937 4,100
2019/03/25 2,936 2,936 2,856 2,893 1,600
2019/03/22 2,911 2,937 2,911 2,936 1,000
2019/03/20 2,919 2,937 2,907 2,910 1,200
2019/03/19 2,937 2,937 2,906 2,919 1,700
2019/03/18 2,905 2,934 2,905 2,933 1,800
2019/03/15 2,937 2,937 2,901 2,905 2,200
2019/03/14 2,936 2,937 2,936 2,937 1,000
2019/03/13 2,930 2,930 2,915 2,923 800
2019/03/12 2,936 2,936 2,907 2,926 1,900
2019/03/11 2,916 2,916 2,820 2,900 1,300
2019/03/08 2,935 2,935 2,892 2,916 4,000
2019/03/07 2,901 2,936 2,901 2,935 1,600
2019/03/06 2,938 2,938 2,925 2,925 1,000
2019/03/05 2,882 2,920 2,882 2,920 1,200
2019/03/04 2,899 2,928 2,892 2,928 1,500
2019/03/01 2,883 2,905 2,883 2,905 1,800
2019/02/28 2,920 2,920 2,882 2,886 1,700
2019/02/27 2,885 2,926 2,881 2,920 3,500
2019/02/26 2,913 2,913 2,891 2,904 800
2019/02/25 2,909 2,959 2,905 2,913 1,000
2019/02/22 2,886 2,909 2,879 2,909 1,500
2019/02/21 2,894 2,894 2,870 2,890 600
2019/02/20 2,969 2,969 2,864 2,894 1,600
2019/02/19 2,965 2,965 2,914 2,942 1,200
2019/02/18 2,950 2,968 2,949 2,965 1,700
2019/02/15 2,917 2,917 2,855 2,900 3,300
2019/02/14 2,746 2,870 2,746 2,867 3,400
2019/02/13 2,752 2,770 2,742 2,745 1,400
2019/02/12 2,733 2,769 2,733 2,768 1,000
2019/02/08 2,750 2,750 2,730 2,730 1,400
2019/02/07 2,768 2,768 2,710 2,762 1,800
2019/02/06 2,765 2,765 2,715 2,757 400
2019/02/05 2,684 2,734 2,684 2,715 1,500
2019/02/04 2,700 2,700 2,671 2,681 1,900
2019/02/01 2,713 2,713 2,671 2,671 2,000
2019/01/31 2,717 2,728 2,713 2,713 3,000
2019/01/30 2,731 2,735 2,716 2,717 2,200
2019/01/29 2,727 2,777 2,720 2,724 2,200
2019/01/28 2,784 2,784 2,713 2,727 4,200
2019/01/25 2,780 2,824 2,776 2,812 1,800
2019/01/24 2,810 2,810 2,794 2,794 1,000
2019/01/23 2,800 2,849 2,800 2,820 1,200
2019/01/22 2,837 2,837 2,814 2,817 700
2019/01/21 2,832 2,849 2,810 2,837 1,900
2019/01/18 2,827 2,837 2,804 2,822 2,000
2019/01/17 2,831 2,868 2,825 2,826 900
2019/01/16 2,831 2,882 2,831 2,836 1,100
2019/01/15 2,854 2,854 2,830 2,831 1,900
2019/01/11 2,822 2,894 2,822 2,878 800
2019/01/10 2,804 2,825 2,804 2,818 2,000
2019/01/09 2,832 2,841 2,816 2,831 2,000
2019/01/08 2,776 2,801 2,770 2,782 2,200
2019/01/07 2,800 2,808 2,759 2,776 1,700
2019/01/04 2,797 2,827 2,750 2,750 5,900

このページの先頭へ