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 |
---|---|---|---|---|---|
2020/12/30 | 2,438 | 2,468 | 2,438 | 2,468 | 3,500 |
2020/12/29 | 2,424 | 2,458 | 2,424 | 2,455 | 13,900 |
2020/12/28 | 2,500 | 2,507 | 2,460 | 2,460 | 13,300 |
2020/12/25 | 2,495 | 2,500 | 2,474 | 2,488 | 5,300 |
2020/12/24 | 2,454 | 2,465 | 2,454 | 2,458 | 1,700 |
2020/12/23 | 2,466 | 2,487 | 2,453 | 2,455 | 3,500 |
2020/12/22 | 2,480 | 2,480 | 2,452 | 2,462 | 1,200 |
2020/12/21 | 2,469 | 2,480 | 2,452 | 2,452 | 3,100 |
2020/12/18 | 2,458 | 2,458 | 2,441 | 2,444 | 2,800 |
2020/12/17 | 2,462 | 2,462 | 2,458 | 2,458 | 400 |
2020/12/16 | 2,470 | 2,470 | 2,444 | 2,447 | 5,900 |
2020/12/15 | 2,451 | 2,454 | 2,451 | 2,454 | 10,700 |
2020/12/14 | 2,460 | 2,460 | 2,435 | 2,451 | 8,400 |
2020/12/11 | 2,463 | 2,464 | 2,460 | 2,460 | 6,200 |
2020/12/10 | 2,449 | 2,463 | 2,435 | 2,463 | 22,700 |
2020/12/09 | 2,483 | 2,483 | 2,435 | 2,435 | 10,300 |
2020/12/08 | 2,467 | 2,467 | 2,433 | 2,433 | 4,200 |
2020/12/07 | 2,430 | 2,450 | 2,430 | 2,438 | 900 |
2020/12/04 | 2,459 | 2,459 | 2,427 | 2,430 | 1,400 |
2020/12/03 | 2,434 | 2,443 | 2,410 | 2,410 | 7,200 |
2020/12/02 | 2,490 | 2,490 | 2,450 | 2,452 | 1,900 |
2020/12/01 | 2,493 | 2,493 | 2,440 | 2,440 | 1,000 |
2020/11/30 | 2,494 | 2,494 | 2,435 | 2,447 | 3,300 |
2020/11/27 | 2,494 | 2,494 | 2,485 | 2,494 | 2,800 |
2020/11/26 | 2,489 | 2,489 | 2,412 | 2,444 | 600 |
2020/11/25 | 2,422 | 2,449 | 2,422 | 2,440 | 1,700 |
2020/11/24 | 2,468 | 2,468 | 2,422 | 2,422 | 1,500 |
2020/11/20 | 2,401 | 2,444 | 2,401 | 2,418 | 1,600 |
2020/11/19 | 2,476 | 2,476 | 2,413 | 2,426 | 2,600 |
2020/11/18 | 2,469 | 2,487 | 2,469 | 2,476 | 1,100 |
2020/11/17 | 2,504 | 2,519 | 2,504 | 2,519 | 1,900 |
2020/11/16 | 2,513 | 2,518 | 2,492 | 2,504 | 4,500 |
2020/11/13 | 2,485 | 2,485 | 2,441 | 2,467 | 2,400 |
2020/11/12 | 2,481 | 2,499 | 2,474 | 2,490 | 1,600 |
2020/11/11 | 2,453 | 2,462 | 2,450 | 2,462 | 2,000 |
2020/11/10 | 2,380 | 2,488 | 2,380 | 2,422 | 4,100 |
2020/11/09 | 2,360 | 2,384 | 2,351 | 2,360 | 1,900 |
2020/11/06 | 2,334 | 2,350 | 2,334 | 2,350 | 3,300 |
2020/11/05 | 2,322 | 2,334 | 2,320 | 2,334 | 1,700 |
2020/11/04 | 2,328 | 2,333 | 2,310 | 2,310 | 1,400 |
2020/11/02 | 2,262 | 2,328 | 2,262 | 2,328 | 1,400 |
2020/10/30 | 2,300 | 2,348 | 2,298 | 2,298 | 2,500 |
2020/10/29 | 2,303 | 2,303 | 2,286 | 2,300 | 1,200 |
2020/10/28 | 2,336 | 2,336 | 2,303 | 2,303 | 1,000 |
2020/10/27 | 2,272 | 2,336 | 2,264 | 2,336 | 3,900 |
2020/10/26 | 2,261 | 2,288 | 2,261 | 2,272 | 1,800 |
2020/10/23 | 2,430 | 2,430 | 2,235 | 2,264 | 13,500 |
2020/10/22 | 2,441 | 2,452 | 2,409 | 2,409 | 1,100 |
2020/10/21 | 2,431 | 2,441 | 2,431 | 2,441 | 600 |
2020/10/20 | 2,462 | 2,469 | 2,431 | 2,431 | 2,100 |
2020/10/19 | 2,467 | 2,478 | 2,451 | 2,461 | 2,500 |
2020/10/16 | 2,483 | 2,524 | 2,483 | 2,483 | 1,300 |
2020/10/15 | 2,530 | 2,530 | 2,483 | 2,483 | 3,900 |
2020/10/14 | 2,559 | 2,559 | 2,544 | 2,559 | 900 |
2020/10/13 | 2,560 | 2,571 | 2,526 | 2,538 | 1,300 |
2020/10/12 | 2,639 | 2,639 | 2,510 | 2,511 | 4,500 |
2020/10/09 | 2,605 | 2,623 | 2,605 | 2,607 | 1,300 |
2020/10/08 | 2,626 | 2,626 | 2,626 | 2,626 | 700 |
2020/10/07 | 2,600 | 2,620 | 2,600 | 2,620 | 1,000 |
2020/10/06 | 2,626 | 2,626 | 2,625 | 2,625 | 900 |
2020/10/05 | 2,615 | 2,629 | 2,606 | 2,606 | 2,900 |
2020/10/02 | 2,653 | 2,696 | 2,640 | 2,640 | 6,500 |
2020/09/30 | 2,700 | 2,700 | 2,671 | 2,690 | 3,600 |
2020/09/29 | 2,650 | 2,697 | 2,648 | 2,697 | 4,300 |
2020/09/28 | 2,664 | 2,700 | 2,664 | 2,700 | 4,400 |
2020/09/25 | 2,648 | 2,650 | 2,631 | 2,646 | 3,000 |
2020/09/24 | 2,633 | 2,647 | 2,625 | 2,625 | 2,000 |
2020/09/23 | 2,638 | 2,644 | 2,601 | 2,634 | 2,600 |
2020/09/18 | 2,584 | 2,641 | 2,584 | 2,613 | 2,700 |
2020/09/17 | 2,498 | 2,584 | 2,495 | 2,584 | 3,000 |
2020/09/16 | 2,454 | 2,500 | 2,454 | 2,500 | 1,800 |
2020/09/15 | 2,479 | 2,479 | 2,442 | 2,454 | 2,100 |
2020/09/14 | 2,430 | 2,450 | 2,430 | 2,442 | 2,600 |
2020/09/11 | 2,410 | 2,436 | 2,406 | 2,408 | 7,200 |
2020/09/10 | 2,415 | 2,440 | 2,408 | 2,410 | 2,200 |
2020/09/09 | 2,505 | 2,505 | 2,394 | 2,414 | 11,400 |
2020/09/08 | 2,495 | 2,533 | 2,495 | 2,505 | 2,400 |
2020/09/07 | 2,485 | 2,543 | 2,485 | 2,492 | 1,900 |
2020/09/04 | 2,515 | 2,516 | 2,485 | 2,485 | 1,600 |
2020/09/03 | 2,500 | 2,545 | 2,482 | 2,485 | 2,300 |
2020/09/02 | 2,495 | 2,547 | 2,490 | 2,493 | 2,500 |
2020/09/01 | 2,594 | 2,594 | 2,490 | 2,490 | 2,300 |
2020/08/31 | 2,523 | 2,551 | 2,494 | 2,494 | 2,400 |
2020/08/28 | 2,545 | 2,545 | 2,473 | 2,473 | 2,600 |
2020/08/27 | 2,506 | 2,530 | 2,495 | 2,495 | 1,400 |
2020/08/26 | 2,517 | 2,517 | 2,496 | 2,501 | 2,200 |
2020/08/25 | 2,654 | 2,654 | 2,454 | 2,567 | 1,100 |
2020/08/24 | 2,458 | 2,470 | 2,454 | 2,454 | 700 |
2020/08/21 | 2,466 | 2,469 | 2,452 | 2,459 | 1,600 |
2020/08/20 | 2,465 | 2,465 | 2,465 | 2,465 | 100 |
2020/08/19 | 2,451 | 2,460 | 2,451 | 2,460 | 300 |
2020/08/18 | 2,430 | 2,462 | 2,430 | 2,451 | 2,000 |
2020/08/17 | 2,526 | 2,526 | 2,430 | 2,436 | 4,400 |
2020/08/14 | 2,559 | 2,569 | 2,525 | 2,526 | 2,500 |
2020/08/13 | 2,557 | 2,579 | 2,529 | 2,539 | 1,900 |
2020/08/12 | 2,511 | 2,511 | 2,497 | 2,508 | 2,000 |
2020/08/11 | 2,490 | 2,534 | 2,462 | 2,512 | 2,900 |
2020/08/07 | 2,508 | 2,544 | 2,441 | 2,490 | 4,500 |
2020/08/06 | 2,543 | 2,543 | 2,501 | 2,508 | 900 |
2020/08/05 | 2,551 | 2,593 | 2,551 | 2,593 | 300 |
2020/08/04 | 2,500 | 2,545 | 2,500 | 2,545 | 1,400 |
2020/08/03 | 2,530 | 2,530 | 2,488 | 2,488 | 1,600 |
2020/07/31 | 2,673 | 2,680 | 2,580 | 2,580 | 800 |
2020/07/30 | 2,730 | 2,731 | 2,632 | 2,632 | 2,900 |
2020/07/29 | 2,782 | 2,790 | 2,758 | 2,758 | 500 |
2020/07/28 | 2,743 | 2,743 | 2,743 | 2,743 | 300 |
2020/07/27 | 2,770 | 2,787 | 2,759 | 2,787 | 3,000 |
2020/07/22 | 2,751 | 2,790 | 2,751 | 2,767 | 2,000 |
2020/07/21 | 2,786 | 2,786 | 2,756 | 2,760 | 2,100 |
2020/07/20 | 2,740 | 2,766 | 2,740 | 2,751 | 1,200 |
2020/07/17 | 2,740 | 2,820 | 2,740 | 2,750 | 1,500 |
2020/07/16 | 2,783 | 2,790 | 2,783 | 2,790 | 300 |
2020/07/15 | 2,780 | 2,830 | 2,780 | 2,783 | 1,300 |
2020/07/14 | 2,801 | 2,840 | 2,800 | 2,817 | 1,800 |
2020/07/13 | 2,819 | 2,819 | 2,769 | 2,801 | 700 |
2020/07/10 | 2,855 | 2,880 | 2,719 | 2,719 | 3,000 |
2020/07/09 | 2,881 | 2,890 | 2,879 | 2,882 | 800 |
2020/07/08 | 2,879 | 2,898 | 2,855 | 2,881 | 3,100 |
2020/07/07 | 2,820 | 2,864 | 2,820 | 2,864 | 2,100 |
2020/07/06 | 2,860 | 2,891 | 2,819 | 2,819 | 2,600 |
2020/07/03 | 2,805 | 2,860 | 2,805 | 2,860 | 1,500 |
2020/07/02 | 2,851 | 2,851 | 2,802 | 2,808 | 2,300 |
2020/07/01 | 2,899 | 2,899 | 2,801 | 2,801 | 2,500 |
2020/06/30 | 2,888 | 2,900 | 2,859 | 2,883 | 1,900 |
2020/06/29 | 2,893 | 2,902 | 2,880 | 2,888 | 9,100 |
2020/06/26 | 2,922 | 2,937 | 2,918 | 2,925 | 9,300 |
2020/06/25 | 2,890 | 2,901 | 2,889 | 2,890 | 3,100 |
2020/06/24 | 2,890 | 2,890 | 2,881 | 2,890 | 2,200 |
2020/06/23 | 2,895 | 2,916 | 2,893 | 2,893 | 2,400 |
2020/06/22 | 2,923 | 2,923 | 2,892 | 2,893 | 1,700 |
2020/06/19 | 2,892 | 2,918 | 2,892 | 2,896 | 1,900 |
2020/06/18 | 2,923 | 2,923 | 2,891 | 2,891 | 1,500 |
2020/06/17 | 2,892 | 2,924 | 2,892 | 2,900 | 2,800 |
2020/06/16 | 2,909 | 2,909 | 2,890 | 2,907 | 1,800 |
2020/06/15 | 2,912 | 2,912 | 2,880 | 2,906 | 1,500 |
2020/06/12 | 2,897 | 2,914 | 2,881 | 2,885 | 7,300 |
2020/06/11 | 2,890 | 2,930 | 2,890 | 2,926 | 1,300 |
2020/06/10 | 2,930 | 2,930 | 2,893 | 2,895 | 900 |
2020/06/09 | 2,964 | 2,964 | 2,896 | 2,930 | 2,100 |
2020/06/08 | 2,947 | 2,948 | 2,937 | 2,948 | 2,600 |
2020/06/05 | 2,910 | 2,947 | 2,910 | 2,947 | 9,100 |
2020/06/04 | 2,899 | 2,900 | 2,899 | 2,900 | 600 |
2020/06/03 | 2,866 | 2,904 | 2,866 | 2,881 | 1,200 |
2020/06/02 | 2,910 | 2,910 | 2,888 | 2,904 | 1,800 |
2020/06/01 | 2,930 | 2,930 | 2,874 | 2,888 | 4,200 |
2020/05/29 | 2,914 | 2,919 | 2,868 | 2,880 | 24,900 |
2020/05/28 | 2,821 | 2,950 | 2,821 | 2,950 | 3,900 |
2020/05/27 | 2,849 | 2,849 | 2,809 | 2,838 | 2,400 |
2020/05/26 | 2,850 | 2,850 | 2,820 | 2,848 | 3,600 |
2020/05/25 | 2,813 | 2,835 | 2,813 | 2,835 | 9,700 |
2020/05/22 | 2,799 | 2,799 | 2,781 | 2,798 | 13,200 |
2020/05/21 | 2,737 | 2,755 | 2,737 | 2,755 | 2,000 |
2020/05/20 | 2,794 | 2,794 | 2,778 | 2,778 | 1,000 |
2020/05/19 | 2,776 | 2,776 | 2,740 | 2,774 | 2,000 |
2020/05/18 | 2,755 | 2,780 | 2,750 | 2,764 | 1,600 |
2020/05/15 | 2,795 | 2,795 | 2,745 | 2,770 | 3,200 |
2020/05/14 | 2,800 | 2,809 | 2,798 | 2,798 | 1,400 |
2020/05/13 | 2,802 | 2,804 | 2,785 | 2,800 | 1,100 |
2020/05/12 | 2,783 | 2,802 | 2,783 | 2,802 | 700 |
2020/05/11 | 2,800 | 2,808 | 2,775 | 2,804 | 3,500 |
2020/05/08 | 2,734 | 2,779 | 2,730 | 2,755 | 3,000 |
2020/05/07 | 2,710 | 2,760 | 2,710 | 2,734 | 2,800 |
2020/05/01 | 2,699 | 2,760 | 2,699 | 2,760 | 4,800 |
2020/04/30 | 2,679 | 2,680 | 2,630 | 2,679 | 3,800 |
2020/04/28 | 2,538 | 2,640 | 2,538 | 2,640 | 7,900 |
2020/04/27 | 2,569 | 2,569 | 2,543 | 2,543 | 2,100 |
2020/04/24 | 2,512 | 2,550 | 2,510 | 2,510 | 1,800 |
2020/04/23 | 2,490 | 2,529 | 2,480 | 2,529 | 2,800 |
2020/04/22 | 2,490 | 2,507 | 2,480 | 2,480 | 1,400 |
2020/04/21 | 2,530 | 2,530 | 2,500 | 2,507 | 2,100 |
2020/04/20 | 2,601 | 2,650 | 2,513 | 2,525 | 3,500 |
2020/04/17 | 2,659 | 2,707 | 2,644 | 2,644 | 2,100 |
2020/04/16 | 2,719 | 2,719 | 2,696 | 2,709 | 1,300 |
2020/04/15 | 2,689 | 2,729 | 2,679 | 2,729 | 2,600 |
2020/04/14 | 2,627 | 2,674 | 2,613 | 2,674 | 2,700 |
2020/04/13 | 2,661 | 2,720 | 2,661 | 2,720 | 1,800 |
2020/04/10 | 2,687 | 2,694 | 2,651 | 2,694 | 1,600 |
2020/04/09 | 2,685 | 2,685 | 2,585 | 2,617 | 1,100 |
2020/04/08 | 2,626 | 2,685 | 2,625 | 2,685 | 1,900 |
2020/04/07 | 2,650 | 2,650 | 2,500 | 2,626 | 1,400 |
2020/04/06 | 2,455 | 2,650 | 2,455 | 2,650 | 1,700 |
2020/04/03 | 2,635 | 2,635 | 2,550 | 2,605 | 1,100 |
2020/04/02 | 2,670 | 2,670 | 2,634 | 2,654 | 900 |
2020/04/01 | 2,682 | 2,690 | 2,654 | 2,690 | 800 |
2020/03/31 | 2,659 | 2,685 | 2,608 | 2,682 | 1,900 |
2020/03/30 | 2,710 | 2,710 | 2,510 | 2,680 | 5,900 |
2020/03/27 | 2,563 | 2,760 | 2,563 | 2,760 | 5,600 |
2020/03/26 | 2,558 | 2,558 | 2,515 | 2,558 | 3,400 |
2020/03/25 | 2,450 | 2,488 | 2,450 | 2,468 | 2,900 |
2020/03/24 | 2,440 | 2,440 | 2,404 | 2,438 | 1,400 |
2020/03/23 | 2,365 | 2,390 | 2,322 | 2,390 | 2,900 |
2020/03/19 | 2,306 | 2,321 | 2,306 | 2,313 | 1,900 |
2020/03/18 | 2,300 | 2,328 | 2,300 | 2,312 | 2,000 |
2020/03/17 | 2,381 | 2,381 | 2,315 | 2,317 | 5,700 |
2020/03/16 | 2,443 | 2,443 | 2,381 | 2,381 | 1,800 |
2020/03/13 | 2,450 | 2,451 | 2,352 | 2,394 | 5,100 |
2020/03/12 | 2,499 | 2,499 | 2,452 | 2,453 | 1,800 |
2020/03/11 | 2,450 | 2,492 | 2,450 | 2,470 | 1,600 |
2020/03/10 | 2,490 | 2,490 | 2,450 | 2,450 | 3,900 |
2020/03/09 | 2,617 | 2,620 | 2,511 | 2,511 | 3,900 |
2020/03/06 | 2,600 | 2,600 | 2,567 | 2,567 | 2,100 |
2020/03/05 | 2,557 | 2,640 | 2,557 | 2,595 | 1,400 |
2020/03/04 | 2,650 | 2,650 | 2,550 | 2,557 | 800 |
2020/03/03 | 2,488 | 2,548 | 2,488 | 2,488 | 4,600 |
2020/03/02 | 2,500 | 2,500 | 2,463 | 2,487 | 4,100 |
2020/02/28 | 2,588 | 2,592 | 2,530 | 2,530 | 3,700 |
2020/02/27 | 2,721 | 2,721 | 2,671 | 2,678 | 3,300 |
2020/02/26 | 2,751 | 2,751 | 2,728 | 2,728 | 2,600 |
2020/02/25 | 2,780 | 2,780 | 2,751 | 2,751 | 2,100 |
2020/02/21 | 2,766 | 2,780 | 2,766 | 2,780 | 600 |
2020/02/20 | 2,761 | 2,766 | 2,761 | 2,766 | 600 |
2020/02/19 | 2,765 | 2,774 | 2,765 | 2,766 | 1,900 |
2020/02/18 | 2,792 | 2,797 | 2,747 | 2,765 | 2,800 |
2020/02/17 | 2,803 | 2,803 | 2,792 | 2,802 | 1,400 |
2020/02/14 | 2,800 | 2,803 | 2,796 | 2,803 | 1,400 |
2020/02/13 | 2,790 | 2,800 | 2,790 | 2,800 | 400 |
2020/02/12 | 2,803 | 2,803 | 2,790 | 2,790 | 1,300 |
2020/02/10 | 2,802 | 2,805 | 2,800 | 2,803 | 1,500 |
2020/02/07 | 2,838 | 2,838 | 2,816 | 2,817 | 500 |
2020/02/06 | 2,839 | 2,840 | 2,817 | 2,817 | 1,700 |
2020/02/05 | 2,808 | 2,817 | 2,801 | 2,817 | 800 |
2020/02/04 | 2,791 | 2,815 | 2,791 | 2,807 | 2,000 |
2020/02/03 | 2,790 | 2,791 | 2,790 | 2,791 | 1,000 |
2020/01/31 | 2,833 | 2,833 | 2,820 | 2,820 | 300 |
2020/01/30 | 2,820 | 2,839 | 2,816 | 2,833 | 1,800 |
2020/01/29 | 2,822 | 2,850 | 2,822 | 2,836 | 1,100 |
2020/01/28 | 2,816 | 2,824 | 2,816 | 2,822 | 2,000 |
2020/01/27 | 2,810 | 2,834 | 2,810 | 2,816 | 3,300 |
2020/01/24 | 2,840 | 2,840 | 2,827 | 2,828 | 2,000 |
2020/01/23 | 2,838 | 2,838 | 2,836 | 2,836 | 800 |
2020/01/22 | 2,869 | 2,869 | 2,838 | 2,838 | 1,400 |
2020/01/21 | 2,837 | 2,881 | 2,837 | 2,842 | 2,100 |
2020/01/20 | 2,836 | 2,843 | 2,836 | 2,839 | 700 |
2020/01/17 | 2,840 | 2,840 | 2,835 | 2,836 | 1,000 |
2020/01/16 | 2,840 | 2,840 | 2,840 | 2,840 | 1,400 |
2020/01/15 | 2,828 | 2,862 | 2,828 | 2,839 | 1,600 |
2020/01/14 | 2,827 | 2,849 | 2,827 | 2,833 | 700 |
2020/01/10 | 2,859 | 2,859 | 2,825 | 2,826 | 1,000 |
2020/01/09 | 2,878 | 2,878 | 2,828 | 2,859 | 1,800 |
2020/01/08 | 2,851 | 2,857 | 2,828 | 2,828 | 2,700 |
2020/01/07 | 2,841 | 2,865 | 2,841 | 2,865 | 1,500 |
2020/01/06 | 2,857 | 2,863 | 2,840 | 2,840 | 3,100 |