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
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

このページの先頭へ