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 |