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
2023/12/29 2,358 2,381 2,337 2,345 8,800
2023/12/28 2,368 2,386 2,335 2,373 32,000
2023/12/27 2,448 2,448 2,404 2,415 43,400
2023/12/26 2,500 2,502 2,403 2,412 49,500
2023/12/25 2,600 2,605 2,525 2,536 21,100
2023/12/22 2,597 2,620 2,576 2,581 10,900
2023/12/21 2,530 2,592 2,530 2,575 6,200
2023/12/20 2,583 2,603 2,557 2,577 8,900
2023/12/19 2,586 2,602 2,520 2,563 30,400
2023/12/18 2,603 2,636 2,585 2,585 14,700
2023/12/15 2,600 2,635 2,570 2,635 21,100
2023/12/14 2,570 2,636 2,559 2,609 23,100
2023/12/13 2,591 2,591 2,546 2,555 12,800
2023/12/12 2,608 2,645 2,587 2,590 14,000
2023/12/11 2,622 2,622 2,586 2,597 9,600
2023/12/08 2,549 2,640 2,545 2,572 28,500
2023/12/07 2,639 2,639 2,575 2,577 14,200
2023/12/06 2,640 2,700 2,610 2,632 39,000
2023/12/05 2,714 2,761 2,646 2,649 69,700
2023/12/04 2,599 2,670 2,544 2,664 72,200
2023/12/01 2,430 2,472 2,428 2,457 11,900
2023/11/30 2,358 2,431 2,335 2,430 20,400
2023/11/29 2,361 2,361 2,326 2,335 5,600
2023/11/28 2,323 2,349 2,323 2,329 8,700
2023/11/27 2,337 2,350 2,314 2,323 7,700
2023/11/24 2,326 2,326 2,291 2,304 12,800
2023/11/22 2,301 2,327 2,301 2,302 6,000
2023/11/21 2,307 2,310 2,273 2,301 11,200
2023/11/20 2,330 2,367 2,306 2,307 12,500
2023/11/17 2,311 2,360 2,294 2,330 20,300
2023/11/16 2,280 2,306 2,267 2,280 12,700
2023/11/15 2,298 2,325 2,249 2,299 33,500
2023/11/14 2,308 2,336 2,250 2,310 63,900
2023/11/13 2,485 2,499 2,435 2,457 34,700
2023/11/10 2,500 2,500 2,445 2,482 13,000
2023/11/09 2,484 2,505 2,473 2,479 12,300
2023/11/08 2,553 2,553 2,482 2,482 14,000
2023/11/07 2,555 2,568 2,534 2,537 11,200
2023/11/06 2,522 2,549 2,514 2,549 14,900
2023/11/02 2,546 2,547 2,511 2,523 9,100
2023/11/01 2,532 2,546 2,512 2,526 13,200
2023/10/31 2,427 2,505 2,390 2,498 21,300
2023/10/30 2,504 2,545 2,401 2,401 50,900
2023/10/27 2,478 2,512 2,442 2,508 14,200
2023/10/26 2,449 2,480 2,426 2,454 18,400
2023/10/25 2,450 2,467 2,432 2,446 13,300
2023/10/24 2,348 2,418 2,311 2,404 19,800
2023/10/23 2,386 2,386 2,350 2,350 11,900
2023/10/20 2,356 2,405 2,349 2,386 18,000
2023/10/19 2,439 2,439 2,365 2,385 10,600
2023/10/18 2,463 2,474 2,350 2,465 16,700
2023/10/17 2,408 2,437 2,395 2,413 12,900
2023/10/16 2,430 2,432 2,370 2,372 27,800
2023/10/13 2,544 2,544 2,467 2,471 18,300
2023/10/12 2,597 2,597 2,519 2,541 14,700
2023/10/11 2,595 2,599 2,545 2,580 10,000
2023/10/10 2,546 2,584 2,502 2,583 25,100
2023/10/06 2,529 2,570 2,519 2,552 13,000
2023/10/05 2,498 2,551 2,466 2,533 21,500
2023/10/04 2,457 2,501 2,423 2,429 28,800
2023/10/03 2,609 2,609 2,504 2,506 17,000
2023/10/02 2,620 2,652 2,553 2,559 26,500
2023/09/29 2,678 2,682 2,632 2,640 8,600
2023/09/28 2,652 2,700 2,641 2,668 11,700
2023/09/27 2,641 2,706 2,641 2,702 13,600
2023/09/26 2,695 2,695 2,659 2,673 5,000
2023/09/25 2,651 2,700 2,637 2,683 17,900
2023/09/22 2,561 2,666 2,530 2,651 15,200
2023/09/21 2,588 2,593 2,570 2,579 8,100
2023/09/20 2,592 2,658 2,587 2,607 15,000
2023/09/19 2,571 2,587 2,522 2,584 19,300
2023/09/15 2,612 2,621 2,561 2,583 25,100
2023/09/14 2,662 2,668 2,621 2,621 12,100
2023/09/13 2,702 2,702 2,658 2,662 10,100
2023/09/12 2,652 2,718 2,652 2,702 15,800
2023/09/11 2,640 2,740 2,620 2,661 25,900
2023/09/08 2,694 2,694 2,625 2,650 21,200
2023/09/07 2,733 2,735 2,690 2,711 11,900
2023/09/06 2,767 2,767 2,714 2,731 12,700
2023/09/05 2,767 2,773 2,732 2,740 16,500
2023/09/04 2,830 2,851 2,770 2,782 14,800
2023/09/01 2,779 2,822 2,750 2,814 11,700
2023/08/31 2,743 2,822 2,739 2,780 15,700
2023/08/30 2,723 2,758 2,710 2,718 8,100
2023/08/29 2,720 2,765 2,716 2,728 8,400
2023/08/28 2,817 2,820 2,710 2,723 21,600
2023/08/25 2,739 2,820 2,683 2,820 24,900
2023/08/24 2,764 2,768 2,734 2,750 13,800
2023/08/23 2,752 2,785 2,723 2,783 9,000
2023/08/22 2,786 2,814 2,763 2,787 12,900
2023/08/21 2,702 2,819 2,702 2,786 20,300
2023/08/18 2,831 2,855 2,708 2,725 39,100
2023/08/17 2,852 2,924 2,809 2,878 33,100
2023/08/16 2,841 2,927 2,810 2,869 33,700
2023/08/15 2,938 2,950 2,811 2,891 52,300
2023/08/14 2,678 2,852 2,570 2,843 108,600
2023/08/10 2,501 2,556 2,492 2,533 47,300
2023/08/09 2,452 2,496 2,450 2,470 23,000
2023/08/08 2,501 2,509 2,461 2,461 11,900
2023/08/07 2,498 2,507 2,425 2,498 23,400
2023/08/04 2,503 2,540 2,500 2,504 14,700
2023/08/03 2,540 2,551 2,483 2,529 20,200
2023/08/02 2,603 2,625 2,567 2,567 19,700
2023/08/01 2,618 2,667 2,591 2,630 17,800
2023/07/31 2,604 2,634 2,542 2,610 35,000
2023/07/28 2,541 2,595 2,522 2,582 46,300
2023/07/27 2,565 2,615 2,530 2,571 96,200
2023/07/26 2,810 2,833 2,770 2,815 9,100
2023/07/25 2,800 2,842 2,779 2,810 17,900
2023/07/24 2,721 2,814 2,718 2,800 21,600
2023/07/21 2,688 2,716 2,677 2,716 10,000
2023/07/20 2,623 2,719 2,623 2,696 27,900
2023/07/19 2,566 2,646 2,566 2,644 12,800
2023/07/18 2,581 2,604 2,560 2,566 10,300
2023/07/14 2,621 2,668 2,561 2,591 14,300
2023/07/13 2,550 2,680 2,541 2,621 18,000
2023/07/12 2,555 2,595 2,515 2,535 20,400
2023/07/11 2,721 2,721 2,540 2,555 56,800
2023/07/10 2,859 2,859 2,710 2,722 26,200
2023/07/07 2,829 2,869 2,787 2,850 26,200
2023/07/06 2,800 2,862 2,785 2,836 18,600
2023/07/05 2,850 2,851 2,754 2,817 19,000
2023/07/04 2,797 2,868 2,782 2,842 16,000
2023/07/03 2,748 2,828 2,720 2,773 41,100
2023/06/30 2,736 2,737 2,663 2,698 25,400
2023/06/29 2,782 2,818 2,717 2,748 31,900
2023/06/28 2,871 2,875 2,826 2,839 73,400
2023/06/27 2,870 2,870 2,812 2,870 10,600
2023/06/26 2,888 2,888 2,780 2,852 15,600
2023/06/23 2,894 2,918 2,840 2,888 19,500
2023/06/22 2,985 3,045 2,897 2,897 32,500
2023/06/21 2,929 2,987 2,909 2,923 24,300
2023/06/20 2,964 2,976 2,880 2,929 22,800
2023/06/19 2,950 3,035 2,928 2,964 43,900
2023/06/16 2,740 2,845 2,705 2,822 41,600
2023/06/15 2,662 2,770 2,662 2,733 26,300
2023/06/14 2,655 2,670 2,610 2,662 18,200
2023/06/13 2,616 2,646 2,580 2,586 15,600
2023/06/12 2,600 2,679 2,586 2,604 13,900
2023/06/09 2,560 2,605 2,556 2,586 12,700
2023/06/08 2,559 2,573 2,520 2,555 10,100
2023/06/07 2,558 2,607 2,530 2,559 19,700
2023/06/06 2,596 2,599 2,510 2,558 11,400
2023/06/05 2,553 2,614 2,526 2,596 14,300
2023/06/02 2,556 2,556 2,481 2,530 17,800
2023/06/01 2,499 2,569 2,491 2,550 13,600
2023/05/31 2,531 2,542 2,490 2,491 11,000
2023/05/30 2,567 2,604 2,514 2,543 19,300
2023/05/29 2,523 2,657 2,493 2,597 87,200
2023/05/26 2,230 2,270 2,204 2,253 10,100
2023/05/25 2,255 2,255 2,209 2,250 12,800
2023/05/24 2,283 2,335 2,273 2,273 9,400
2023/05/23 2,353 2,368 2,296 2,301 9,800
2023/05/22 2,319 2,381 2,319 2,353 8,200
2023/05/19 2,312 2,373 2,272 2,319 13,600
2023/05/18 2,409 2,435 2,317 2,317 28,300
2023/05/17 2,470 2,472 2,396 2,409 24,400
2023/05/16 2,376 2,492 2,341 2,478 22,500
2023/05/15 2,373 2,502 2,360 2,376 44,400
2023/05/12 2,260 2,271 2,180 2,260 16,000
2023/05/11 2,200 2,270 2,197 2,255 9,500
2023/05/10 2,189 2,251 2,189 2,200 11,300
2023/05/09 2,258 2,258 2,210 2,230 8,000
2023/05/08 2,180 2,273 2,180 2,258 15,800
2023/05/02 2,165 2,225 2,125 2,167 25,200
2023/05/01 2,150 2,159 2,060 2,159 23,400
2023/04/28 2,065 2,176 2,049 2,159 39,200
2023/04/27 1,895 2,091 1,886 2,048 85,000
2023/04/26 1,894 1,898 1,869 1,881 8,300
2023/04/25 1,909 1,914 1,876 1,894 16,200
2023/04/24 1,883 1,923 1,859 1,906 18,500
2023/04/21 1,873 1,882 1,849 1,875 12,000
2023/04/20 1,852 1,887 1,845 1,873 12,500
2023/04/19 1,860 1,878 1,825 1,852 18,400
2023/04/18 1,876 1,878 1,834 1,841 12,600
2023/04/17 1,900 1,902 1,844 1,876 15,800
2023/04/14 1,940 1,940 1,887 1,898 13,300
2023/04/13 1,909 1,950 1,885 1,934 18,500
2023/04/12 1,903 1,930 1,827 1,915 25,300
2023/04/11 1,884 1,978 1,865 1,903 28,200
2023/04/10 1,787 1,869 1,761 1,860 29,600
2023/04/07 1,735 1,757 1,731 1,751 4,000
2023/04/06 1,766 1,766 1,697 1,727 7,500
2023/04/05 1,770 1,770 1,725 1,731 4,100
2023/04/04 1,777 1,777 1,734 1,743 7,700
2023/04/03 1,781 1,790 1,749 1,768 8,600
2023/03/31 1,776 1,776 1,757 1,765 3,000
2023/03/30 1,780 1,783 1,759 1,760 5,500
2023/03/29 1,736 1,777 1,728 1,777 18,400
2023/03/28 1,761 1,761 1,700 1,736 13,600
2023/03/27 1,744 1,783 1,743 1,765 11,300
2023/03/24 1,724 1,731 1,705 1,726 7,400
2023/03/23 1,691 1,745 1,691 1,733 18,200
2023/03/22 1,639 1,717 1,639 1,700 14,500
2023/03/20 1,699 1,699 1,615 1,635 24,600
2023/03/17 1,622 1,711 1,622 1,699 21,700
2023/03/16 1,600 1,635 1,586 1,622 17,900
2023/03/15 1,622 1,640 1,600 1,626 14,900
2023/03/14 1,646 1,646 1,559 1,602 29,800
2023/03/13 1,622 1,635 1,597 1,635 12,000
2023/03/10 1,617 1,642 1,607 1,629 9,900
2023/03/09 1,630 1,649 1,616 1,626 10,900
2023/03/08 1,627 1,634 1,605 1,610 11,000
2023/03/07 1,584 1,617 1,584 1,613 9,300
2023/03/06 1,584 1,602 1,577 1,579 10,700
2023/03/03 1,585 1,611 1,584 1,584 13,700
2023/03/02 1,598 1,598 1,561 1,584 10,600
2023/03/01 1,600 1,608 1,538 1,564 37,600
2023/02/28 1,601 1,627 1,600 1,600 8,900
2023/02/27 1,595 1,614 1,593 1,609 9,900
2023/02/24 1,585 1,597 1,585 1,593 3,200
2023/02/22 1,577 1,603 1,568 1,584 9,200
2023/02/21 1,576 1,590 1,570 1,576 6,900
2023/02/20 1,568 1,591 1,561 1,576 12,300
2023/02/17 1,580 1,601 1,556 1,569 13,100
2023/02/16 1,580 1,590 1,555 1,580 17,600
2023/02/15 1,658 1,675 1,562 1,567 87,200
2023/02/14 1,741 1,791 1,733 1,733 26,900
2023/02/13 1,729 1,750 1,705 1,736 12,800
2023/02/10 1,776 1,776 1,734 1,745 8,100
2023/02/09 1,745 1,800 1,727 1,776 12,900
2023/02/08 1,728 1,745 1,712 1,745 10,100
2023/02/07 1,728 1,747 1,715 1,728 12,100
2023/02/06 1,710 1,726 1,685 1,690 5,200
2023/02/03 1,719 1,731 1,709 1,726 6,900
2023/02/02 1,756 1,766 1,685 1,719 23,600
2023/02/01 1,750 1,782 1,736 1,753 11,500
2023/01/31 1,794 1,830 1,741 1,759 35,300
2023/01/30 1,765 1,776 1,726 1,739 20,600
2023/01/27 1,756 1,777 1,727 1,765 12,000
2023/01/26 1,810 1,810 1,740 1,756 16,500
2023/01/25 1,793 1,822 1,771 1,814 10,800
2023/01/24 1,778 1,787 1,761 1,769 7,100
2023/01/23 1,739 1,793 1,735 1,771 11,200
2023/01/20 1,727 1,745 1,727 1,739 6,000
2023/01/19 1,701 1,729 1,698 1,729 4,000
2023/01/18 1,698 1,723 1,678 1,706 6,900
2023/01/17 1,663 1,710 1,648 1,701 13,300
2023/01/16 1,673 1,688 1,645 1,655 13,900
2023/01/13 1,706 1,712 1,674 1,703 10,300
2023/01/12 1,765 1,765 1,705 1,705 10,500
2023/01/11 1,795 1,813 1,761 1,761 8,700
2023/01/10 1,740 1,795 1,740 1,774 8,200
2023/01/06 1,720 1,738 1,707 1,738 3,600
2023/01/05 1,702 1,755 1,700 1,710 12,500
2023/01/04 1,750 1,753 1,701 1,706 9,500

このページの先頭へ