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
2021/12/30 1,583 1,590 1,580 1,587 4,300
2021/12/29 1,584 1,588 1,561 1,588 39,200
2021/12/28 1,595 1,615 1,595 1,598 37,900
2021/12/27 1,611 1,623 1,595 1,600 22,500
2021/12/24 1,603 1,636 1,600 1,611 74,000
2021/12/23 1,692 1,692 1,610 1,611 83,600
2021/12/22 1,745 1,745 1,670 1,701 24,500
2021/12/21 1,766 1,766 1,727 1,729 42,700
2021/12/20 1,772 1,778 1,766 1,766 3,800
2021/12/17 1,771 1,786 1,760 1,772 20,600
2021/12/16 1,808 1,808 1,771 1,771 22,700
2021/12/15 1,818 1,818 1,788 1,794 12,700
2021/12/14 1,814 1,824 1,789 1,796 4,700
2021/12/13 1,831 1,845 1,814 1,814 13,200
2021/12/10 1,841 1,841 1,811 1,828 21,300
2021/12/09 1,845 1,852 1,843 1,843 800
2021/12/08 1,887 1,887 1,840 1,841 4,900
2021/12/07 1,886 1,888 1,842 1,851 3,500
2021/12/06 1,842 1,876 1,841 1,860 3,000
2021/12/03 1,850 1,870 1,850 1,857 1,800
2021/12/02 1,852 1,852 1,850 1,850 4,300
2021/12/01 1,860 1,860 1,851 1,852 4,300
2021/11/30 1,879 1,898 1,862 1,868 3,700
2021/11/29 1,875 1,899 1,875 1,879 1,600
2021/11/26 1,910 1,910 1,875 1,875 2,900
2021/11/25 1,904 1,910 1,900 1,910 1,500
2021/11/24 1,913 1,913 1,908 1,908 1,200
2021/11/22 1,882 1,890 1,869 1,877 1,400
2021/11/19 1,953 1,953 1,864 1,882 17,300
2021/11/18 1,895 1,913 1,862 1,873 4,600
2021/11/17 1,901 1,913 1,891 1,904 2,500
2021/11/16 1,917 1,929 1,900 1,901 6,800
2021/11/15 1,892 1,917 1,857 1,917 8,200
2021/11/12 1,852 1,923 1,820 1,892 71,000
2021/11/11 1,878 1,892 1,862 1,875 4,100
2021/11/10 1,850 1,861 1,850 1,860 4,000
2021/11/09 1,858 1,864 1,855 1,855 3,600
2021/11/08 1,875 1,875 1,855 1,864 21,400
2021/11/05 1,933 1,933 1,875 1,875 32,000
2021/11/04 1,951 1,951 1,945 1,948 18,700
2021/11/02 1,974 1,974 1,951 1,951 12,100
2021/11/01 1,983 1,989 1,981 1,985 2,200
2021/10/29 1,990 1,990 1,971 1,975 7,300
2021/10/28 1,995 2,014 1,990 1,990 2,400
2021/10/27 2,007 2,010 1,999 2,000 1,800
2021/10/26 2,004 2,022 2,004 2,007 900
2021/10/25 1,990 2,020 1,990 2,004 1,400
2021/10/22 2,000 2,001 1,974 1,990 4,000
2021/10/21 2,030 2,030 2,011 2,011 600
2021/10/20 2,036 2,036 2,022 2,030 1,000
2021/10/19 2,023 2,032 2,011 2,018 2,000
2021/10/18 2,041 2,041 2,025 2,028 1,200
2021/10/15 2,049 2,049 2,000 2,020 3,200
2021/10/14 1,990 2,000 1,965 1,990 9,900
2021/10/13 2,002 2,008 1,955 1,995 18,600
2021/10/12 2,035 2,045 2,000 2,008 11,000
2021/10/11 2,064 2,064 2,035 2,038 8,900
2021/10/08 2,083 2,103 2,050 2,050 4,300
2021/10/07 2,107 2,107 2,080 2,080 700
2021/10/06 2,139 2,139 2,111 2,111 1,900
2021/10/05 2,140 2,140 2,122 2,133 800
2021/10/04 2,140 2,141 2,129 2,141 2,700
2021/10/01 2,147 2,147 2,115 2,129 4,000
2021/09/30 2,130 2,133 2,102 2,119 2,400
2021/09/29 2,108 2,131 2,100 2,127 2,700
2021/09/28 2,115 2,115 2,100 2,115 2,200
2021/09/27 2,096 2,134 2,086 2,115 3,900
2021/09/24 2,076 2,089 2,076 2,089 3,300
2021/09/22 2,090 2,092 2,079 2,079 1,200
2021/09/21 2,082 2,098 2,082 2,092 1,900
2021/09/17 2,097 2,098 2,087 2,098 2,100
2021/09/16 2,080 2,097 2,075 2,097 2,600
2021/09/15 2,095 2,095 2,081 2,095 1,900
2021/09/14 2,085 2,096 2,078 2,096 3,700
2021/09/13 2,097 2,097 2,061 2,091 2,400
2021/09/10 2,060 2,072 2,055 2,072 3,000
2021/09/09 2,059 2,060 2,056 2,060 2,600
2021/09/08 2,079 2,079 2,051 2,059 1,900
2021/09/07 2,079 2,079 2,050 2,074 1,400
2021/09/06 2,050 2,080 2,050 2,077 1,800
2021/09/03 2,050 2,066 2,046 2,054 2,400
2021/09/02 2,069 2,069 2,050 2,050 600
2021/09/01 2,063 2,063 2,050 2,060 1,000
2021/08/31 2,071 2,099 2,071 2,077 800
2021/08/30 2,056 2,076 2,056 2,076 1,700
2021/08/27 2,080 2,089 2,078 2,089 1,300
2021/08/26 2,043 2,052 2,043 2,052 500
2021/08/25 2,055 2,055 2,045 2,045 1,000
2021/08/24 2,041 2,063 2,035 2,062 9,000
2021/08/23 2,066 2,066 2,043 2,044 9,300
2021/08/20 2,071 2,081 2,047 2,047 4,500
2021/08/18 2,084 2,084 2,075 2,081 1,300
2021/08/17 2,099 2,099 2,059 2,059 11,700
2021/08/16 2,133 2,133 2,112 2,112 1,500
2021/08/13 2,100 2,108 2,099 2,106 900
2021/08/12 2,091 2,120 2,091 2,099 4,400
2021/08/11 2,124 2,124 2,094 2,097 11,400
2021/08/10 2,172 2,172 2,098 2,098 14,900
2021/08/06 2,150 2,151 2,142 2,142 7,100
2021/08/05 2,162 2,176 2,150 2,150 3,500
2021/08/04 2,198 2,198 2,161 2,162 7,900
2021/08/03 2,200 2,200 2,188 2,188 7,000
2021/08/02 2,203 2,223 2,192 2,200 6,700
2021/07/30 2,225 2,225 2,203 2,203 4,500
2021/07/29 2,205 2,226 2,205 2,226 3,500
2021/07/28 2,217 2,223 2,202 2,202 2,100
2021/07/27 2,209 2,210 2,207 2,207 7,500
2021/07/26 2,230 2,261 2,209 2,209 1,900
2021/07/21 2,257 2,257 2,210 2,216 3,300
2021/07/20 2,211 2,217 2,210 2,210 7,100
2021/07/19 2,232 2,232 2,225 2,225 600
2021/07/16 2,227 2,232 2,226 2,226 5,500
2021/07/15 2,237 2,237 2,227 2,227 3,500
2021/07/14 2,228 2,231 2,228 2,231 5,200
2021/07/13 2,235 2,235 2,228 2,229 2,400
2021/07/12 2,236 2,253 2,231 2,234 3,800
2021/07/09 2,236 2,243 2,232 2,233 11,400
2021/07/08 2,275 2,291 2,250 2,250 4,600
2021/07/07 2,273 2,299 2,273 2,286 5,700
2021/07/06 2,278 2,280 2,270 2,270 4,900
2021/07/05 2,278 2,298 2,278 2,280 6,300
2021/07/02 2,310 2,310 2,265 2,310 6,600
2021/07/01 2,275 2,298 2,266 2,282 8,300
2021/06/30 2,340 2,357 2,268 2,272 13,700
2021/06/29 2,861 2,861 2,340 2,340 55,900
2021/06/28 2,367 2,367 2,346 2,361 12,200
2021/06/25 2,366 2,366 2,345 2,366 2,500
2021/06/24 2,370 2,370 2,353 2,366 3,700
2021/06/23 2,335 2,345 2,335 2,345 1,700
2021/06/22 2,350 2,350 2,325 2,335 6,000
2021/06/21 2,328 2,329 2,325 2,325 1,900
2021/06/18 2,370 2,370 2,348 2,348 6,800
2021/06/17 2,340 2,340 2,330 2,339 1,200
2021/06/16 2,334 2,338 2,331 2,331 2,100
2021/06/15 2,345 2,345 2,334 2,334 2,500
2021/06/14 2,350 2,350 2,340 2,345 1,600
2021/06/11 2,348 2,365 2,344 2,350 5,200
2021/06/10 2,330 2,330 2,325 2,326 1,600
2021/06/09 2,340 2,340 2,329 2,330 1,900
2021/06/08 2,331 2,331 2,316 2,316 1,800
2021/06/07 2,338 2,338 2,319 2,319 4,000
2021/06/04 2,311 2,315 2,306 2,308 10,100
2021/06/03 2,314 2,326 2,312 2,326 7,900
2021/06/02 2,318 2,326 2,312 2,314 7,400
2021/06/01 2,326 2,326 2,318 2,318 19,700
2021/05/31 2,349 2,350 2,318 2,337 23,600
2021/05/28 2,320 2,320 2,312 2,320 1,700
2021/05/27 2,320 2,342 2,317 2,342 3,200
2021/05/26 2,320 2,320 2,319 2,319 700
2021/05/25 2,312 2,320 2,312 2,314 600
2021/05/24 2,313 2,319 2,312 2,312 1,200
2021/05/21 2,320 2,320 2,303 2,303 3,700
2021/05/20 2,324 2,324 2,316 2,319 1,000
2021/05/19 2,343 2,343 2,320 2,321 1,500
2021/05/18 2,307 2,314 2,305 2,312 1,700
2021/05/17 2,300 2,349 2,300 2,307 5,000
2021/05/14 2,340 2,340 2,309 2,313 2,700
2021/05/13 2,304 2,323 2,302 2,308 1,000
2021/05/12 2,331 2,331 2,305 2,305 2,900
2021/05/11 2,332 2,349 2,330 2,330 2,100
2021/05/10 2,333 2,343 2,332 2,334 1,600
2021/05/07 2,350 2,355 2,341 2,350 6,300
2021/05/06 2,341 2,354 2,341 2,343 3,000
2021/04/30 2,336 2,340 2,335 2,336 6,400
2021/04/28 2,331 2,341 2,331 2,341 800
2021/04/27 2,345 2,350 2,337 2,337 2,700
2021/04/26 2,341 2,349 2,341 2,349 2,400
2021/04/23 2,369 2,369 2,360 2,360 4,100
2021/04/22 2,351 2,371 2,351 2,365 1,000
2021/04/21 2,360 2,360 2,350 2,350 1,000
2021/04/20 2,384 2,384 2,360 2,360 1,100
2021/04/19 2,388 2,388 2,384 2,384 400
2021/04/16 2,388 2,388 2,388 2,388 300
2021/04/15 2,360 2,390 2,352 2,390 2,600
2021/04/14 2,381 2,390 2,380 2,390 1,400
2021/04/13 2,390 2,390 2,380 2,380 1,000
2021/04/12 2,390 2,399 2,390 2,394 900
2021/04/09 2,385 2,392 2,382 2,390 2,200
2021/04/08 2,385 2,391 2,361 2,385 1,600
2021/04/07 2,363 2,392 2,363 2,391 1,800
2021/04/06 2,392 2,392 2,361 2,366 1,500
2021/04/05 2,392 2,392 2,391 2,392 900
2021/04/02 2,397 2,398 2,362 2,362 600
2021/04/01 2,382 2,382 2,362 2,362 500
2021/03/31 2,383 2,400 2,382 2,382 1,500
2021/03/30 2,386 2,393 2,382 2,382 1,700
2021/03/29 2,380 2,403 2,380 2,403 4,200
2021/03/26 2,384 2,384 2,374 2,375 1,700
2021/03/25 2,384 2,384 2,349 2,379 1,300
2021/03/24 2,359 2,359 2,345 2,345 1,400
2021/03/23 2,395 2,395 2,355 2,358 2,100
2021/03/22 2,360 2,400 2,360 2,400 3,900
2021/03/19 2,391 2,391 2,345 2,357 5,500
2021/03/18 2,411 2,430 2,360 2,371 8,400
2021/03/17 2,450 2,450 2,433 2,446 1,300
2021/03/16 2,454 2,454 2,426 2,450 900
2021/03/15 2,470 2,480 2,410 2,416 4,200
2021/03/12 2,347 2,370 2,347 2,370 2,800
2021/03/11 2,322 2,347 2,322 2,347 2,400
2021/03/10 2,321 2,348 2,320 2,320 2,700
2021/03/09 2,328 2,350 2,325 2,350 2,500
2021/03/08 2,353 2,353 2,328 2,342 1,200
2021/03/05 2,356 2,356 2,326 2,354 3,600
2021/03/04 2,350 2,354 2,348 2,354 2,100
2021/03/03 2,336 2,364 2,334 2,348 3,400
2021/03/02 2,350 2,367 2,338 2,338 2,700
2021/03/01 2,365 2,365 2,334 2,350 2,200
2021/02/26 2,348 2,373 2,347 2,347 1,200
2021/02/25 2,347 2,374 2,347 2,374 2,700
2021/02/24 2,350 2,359 2,350 2,350 3,000
2021/02/22 2,350 2,355 2,349 2,355 1,800
2021/02/19 2,385 2,385 2,368 2,368 800
2021/02/18 2,395 2,395 2,365 2,365 1,200
2021/02/17 2,399 2,399 2,357 2,364 1,400
2021/02/16 2,400 2,400 2,349 2,349 5,500
2021/02/15 2,402 2,406 2,368 2,398 2,200
2021/02/12 2,415 2,425 2,386 2,398 3,900
2021/02/10 2,420 2,429 2,407 2,415 1,100
2021/02/09 2,436 2,436 2,416 2,429 1,300
2021/02/08 2,429 2,440 2,420 2,427 1,900
2021/02/05 2,429 2,429 2,429 2,429 400
2021/02/04 2,409 2,454 2,409 2,429 1,100
2021/02/03 2,415 2,463 2,415 2,426 2,600
2021/02/02 2,400 2,419 2,400 2,415 4,100
2021/02/01 2,390 2,396 2,390 2,396 400
2021/01/29 2,413 2,413 2,369 2,390 600
2021/01/28 2,375 2,413 2,360 2,413 9,200
2021/01/27 2,396 2,396 2,375 2,375 1,800
2021/01/26 2,385 2,404 2,385 2,396 700
2021/01/25 2,410 2,412 2,405 2,405 2,000
2021/01/22 2,420 2,420 2,410 2,410 400
2021/01/21 2,425 2,425 2,425 2,425 1,000
2021/01/20 2,442 2,445 2,425 2,425 600
2021/01/19 2,449 2,467 2,449 2,450 2,300
2021/01/18 2,488 2,488 2,488 2,488 100
2021/01/15 2,476 2,483 2,466 2,466 1,300
2021/01/14 2,485 2,485 2,463 2,465 1,900
2021/01/13 2,449 2,489 2,425 2,462 2,700
2021/01/12 2,471 2,471 2,449 2,461 900
2021/01/08 2,442 2,471 2,442 2,471 1,300
2021/01/07 2,471 2,472 2,459 2,459 1,800
2021/01/06 2,455 2,471 2,454 2,471 800
2021/01/05 2,456 2,469 2,455 2,455 600
2021/01/04 2,533 2,533 2,475 2,478 4,500

このページの先頭へ