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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,320 | 2,335 | 2,303 | 2,323 | 3,900 |
| 2024/08/29 | 2,345 | 2,345 | 2,301 | 2,306 | 4,800 |
| 2024/08/28 | 2,374 | 2,374 | 2,324 | 2,324 | 3,800 |
| 2024/08/27 | 2,351 | 2,376 | 2,313 | 2,361 | 4,200 |
| 2024/08/26 | 2,338 | 2,350 | 2,311 | 2,341 | 4,100 |
| 2024/08/23 | 2,277 | 2,325 | 2,277 | 2,310 | 8,000 |
| 2024/08/22 | 2,294 | 2,294 | 2,270 | 2,277 | 1,800 |
| 2024/08/21 | 2,269 | 2,281 | 2,251 | 2,273 | 1,500 |
| 2024/08/20 | 2,293 | 2,293 | 2,281 | 2,281 | 1,300 |
| 2024/08/19 | 2,280 | 2,280 | 2,250 | 2,264 | 4,700 |
| 2024/08/16 | 2,271 | 2,287 | 2,248 | 2,264 | 7,600 |
| 2024/08/15 | 2,240 | 2,284 | 2,240 | 2,270 | 9,200 |
| 2024/08/14 | 2,280 | 2,280 | 2,215 | 2,246 | 17,500 |
| 2024/08/13 | 2,095 | 2,230 | 2,095 | 2,230 | 8,900 |
| 2024/08/09 | 2,151 | 2,151 | 2,088 | 2,095 | 10,400 |
| 2024/08/08 | 2,185 | 2,208 | 2,151 | 2,151 | 7,300 |
| 2024/08/07 | 2,150 | 2,190 | 2,040 | 2,144 | 11,400 |
| 2024/08/06 | 2,070 | 2,200 | 2,050 | 2,050 | 17,200 |
| 2024/08/05 | 2,000 | 2,097 | 1,860 | 1,860 | 37,400 |
| 2024/08/02 | 2,240 | 2,240 | 2,088 | 2,105 | 30,900 |
| 2024/08/01 | 2,330 | 2,330 | 2,246 | 2,292 | 11,500 |
| 2024/07/31 | 2,320 | 2,336 | 2,299 | 2,330 | 11,600 |
| 2024/07/30 | 2,365 | 2,379 | 2,300 | 2,300 | 22,200 |
| 2024/07/29 | 2,357 | 2,380 | 2,356 | 2,377 | 4,200 |
| 2024/07/26 | 2,374 | 2,374 | 2,350 | 2,357 | 3,800 |
| 2024/07/25 | 2,360 | 2,417 | 2,353 | 2,361 | 6,900 |
| 2024/07/24 | 2,420 | 2,442 | 2,391 | 2,398 | 4,700 |
| 2024/07/23 | 2,419 | 2,455 | 2,419 | 2,426 | 6,200 |
| 2024/07/22 | 2,430 | 2,435 | 2,408 | 2,430 | 5,600 |
| 2024/07/19 | 2,396 | 2,417 | 2,383 | 2,417 | 3,700 |
| 2024/07/18 | 2,387 | 2,399 | 2,375 | 2,389 | 5,600 |
| 2024/07/17 | 2,360 | 2,384 | 2,360 | 2,382 | 3,400 |
| 2024/07/16 | 2,377 | 2,384 | 2,360 | 2,360 | 5,200 |
| 2024/07/12 | 2,347 | 2,368 | 2,342 | 2,368 | 3,500 |
| 2024/07/11 | 2,358 | 2,360 | 2,335 | 2,352 | 2,600 |
| 2024/07/10 | 2,392 | 2,392 | 2,330 | 2,332 | 7,400 |
| 2024/07/09 | 2,384 | 2,389 | 2,352 | 2,352 | 9,800 |
| 2024/07/08 | 2,369 | 2,386 | 2,360 | 2,385 | 6,100 |
| 2024/07/05 | 2,367 | 2,369 | 2,316 | 2,369 | 17,200 |
| 2024/07/04 | 2,384 | 2,384 | 2,358 | 2,359 | 5,800 |
| 2024/07/03 | 2,381 | 2,382 | 2,361 | 2,361 | 7,100 |
| 2024/07/02 | 2,408 | 2,408 | 2,378 | 2,378 | 3,600 |
| 2024/07/01 | 2,406 | 2,410 | 2,375 | 2,395 | 6,400 |
| 2024/06/28 | 2,376 | 2,406 | 2,369 | 2,398 | 5,600 |
| 2024/06/27 | 2,351 | 2,394 | 2,350 | 2,376 | 10,000 |
| 2024/06/26 | 2,487 | 2,490 | 2,406 | 2,416 | 20,600 |
| 2024/06/25 | 2,498 | 2,511 | 2,461 | 2,465 | 10,500 |
| 2024/06/24 | 2,492 | 2,492 | 2,432 | 2,478 | 7,100 |
| 2024/06/21 | 2,475 | 2,475 | 2,452 | 2,465 | 4,600 |
| 2024/06/20 | 2,480 | 2,492 | 2,470 | 2,485 | 2,200 |
| 2024/06/19 | 2,474 | 2,490 | 2,473 | 2,486 | 3,600 |
| 2024/06/18 | 2,470 | 2,494 | 2,465 | 2,474 | 5,200 |
| 2024/06/17 | 2,496 | 2,496 | 2,432 | 2,447 | 12,100 |
| 2024/06/14 | 2,409 | 2,459 | 2,400 | 2,459 | 9,300 |
| 2024/06/13 | 2,414 | 2,418 | 2,391 | 2,414 | 2,600 |
| 2024/06/12 | 2,447 | 2,447 | 2,396 | 2,412 | 17,800 |
| 2024/06/11 | 2,497 | 2,510 | 2,478 | 2,478 | 5,100 |
| 2024/06/10 | 2,480 | 2,492 | 2,456 | 2,460 | 6,000 |
| 2024/06/07 | 2,441 | 2,466 | 2,440 | 2,466 | 3,400 |
| 2024/06/06 | 2,478 | 2,478 | 2,437 | 2,441 | 3,900 |
| 2024/06/05 | 2,471 | 2,486 | 2,438 | 2,438 | 6,500 |
| 2024/06/04 | 2,428 | 2,486 | 2,424 | 2,471 | 5,600 |
| 2024/06/03 | 2,427 | 2,427 | 2,408 | 2,424 | 1,500 |
| 2024/05/31 | 2,361 | 2,414 | 2,361 | 2,414 | 4,700 |
| 2024/05/30 | 2,350 | 2,385 | 2,340 | 2,380 | 6,100 |
| 2024/05/29 | 2,411 | 2,422 | 2,360 | 2,361 | 10,100 |
| 2024/05/28 | 2,386 | 2,438 | 2,362 | 2,408 | 14,100 |
| 2024/05/27 | 2,358 | 2,385 | 2,349 | 2,385 | 6,000 |
| 2024/05/24 | 2,361 | 2,361 | 2,327 | 2,345 | 11,600 |
| 2024/05/23 | 2,389 | 2,411 | 2,361 | 2,371 | 6,100 |
| 2024/05/22 | 2,362 | 2,386 | 2,338 | 2,377 | 11,100 |
| 2024/05/21 | 2,346 | 2,403 | 2,335 | 2,361 | 15,100 |
| 2024/05/20 | 2,309 | 2,360 | 2,309 | 2,345 | 27,700 |
| 2024/05/17 | 2,298 | 2,311 | 2,285 | 2,310 | 11,800 |
| 2024/05/16 | 2,314 | 2,314 | 2,271 | 2,298 | 32,800 |
| 2024/05/15 | 2,425 | 2,427 | 2,266 | 2,288 | 96,100 |
| 2024/05/14 | 2,484 | 2,536 | 2,475 | 2,525 | 14,300 |
| 2024/05/13 | 2,500 | 2,508 | 2,442 | 2,460 | 24,700 |
| 2024/05/10 | 2,518 | 2,518 | 2,484 | 2,493 | 12,000 |
| 2024/05/09 | 2,510 | 2,544 | 2,483 | 2,530 | 14,900 |
| 2024/05/08 | 2,512 | 2,545 | 2,501 | 2,501 | 9,900 |
| 2024/05/07 | 2,519 | 2,534 | 2,503 | 2,525 | 7,800 |
| 2024/05/02 | 2,491 | 2,516 | 2,490 | 2,499 | 4,800 |
| 2024/05/01 | 2,517 | 2,521 | 2,482 | 2,491 | 15,000 |
| 2024/04/30 | 2,515 | 2,541 | 2,505 | 2,531 | 14,300 |
| 2024/04/26 | 2,596 | 2,599 | 2,516 | 2,529 | 41,300 |
| 2024/04/25 | 2,626 | 2,637 | 2,595 | 2,602 | 8,800 |
| 2024/04/24 | 2,630 | 2,648 | 2,619 | 2,636 | 7,700 |
| 2024/04/23 | 2,611 | 2,643 | 2,611 | 2,642 | 8,400 |
| 2024/04/22 | 2,571 | 2,597 | 2,563 | 2,591 | 12,800 |
| 2024/04/19 | 2,574 | 2,575 | 2,467 | 2,532 | 21,300 |
| 2024/04/18 | 2,559 | 2,610 | 2,559 | 2,596 | 7,600 |
| 2024/04/17 | 2,556 | 2,578 | 2,510 | 2,559 | 11,000 |
| 2024/04/16 | 2,631 | 2,635 | 2,546 | 2,550 | 22,500 |
| 2024/04/15 | 2,615 | 2,639 | 2,576 | 2,634 | 18,400 |
| 2024/04/12 | 2,650 | 2,659 | 2,620 | 2,659 | 13,400 |
| 2024/04/11 | 2,651 | 2,665 | 2,643 | 2,655 | 7,300 |
| 2024/04/10 | 2,642 | 2,711 | 2,642 | 2,690 | 8,600 |
| 2024/04/09 | 2,639 | 2,672 | 2,630 | 2,641 | 9,000 |
| 2024/04/08 | 2,636 | 2,723 | 2,634 | 2,639 | 13,800 |
| 2024/04/05 | 2,660 | 2,663 | 2,620 | 2,636 | 15,100 |
| 2024/04/04 | 2,723 | 2,723 | 2,657 | 2,674 | 15,400 |
| 2024/04/03 | 2,711 | 2,771 | 2,710 | 2,714 | 12,900 |
| 2024/04/02 | 2,728 | 2,752 | 2,720 | 2,733 | 5,400 |
| 2024/04/01 | 2,810 | 2,810 | 2,710 | 2,741 | 15,800 |
| 2024/03/29 | 2,792 | 2,853 | 2,790 | 2,807 | 5,200 |
| 2024/03/28 | 2,854 | 2,880 | 2,792 | 2,792 | 17,100 |
| 2024/03/27 | 2,865 | 2,881 | 2,791 | 2,810 | 15,500 |
| 2024/03/26 | 2,851 | 2,895 | 2,824 | 2,865 | 14,700 |
| 2024/03/25 | 2,780 | 2,875 | 2,780 | 2,871 | 26,300 |
| 2024/03/22 | 2,742 | 2,780 | 2,711 | 2,773 | 11,100 |
| 2024/03/21 | 2,750 | 2,790 | 2,711 | 2,742 | 18,200 |
| 2024/03/19 | 2,755 | 2,755 | 2,719 | 2,731 | 6,300 |
| 2024/03/18 | 2,703 | 2,765 | 2,703 | 2,753 | 9,900 |
| 2024/03/15 | 2,693 | 2,718 | 2,679 | 2,718 | 6,100 |
| 2024/03/14 | 2,706 | 2,725 | 2,672 | 2,725 | 9,700 |
| 2024/03/13 | 2,710 | 2,710 | 2,651 | 2,700 | 11,700 |
| 2024/03/12 | 2,633 | 2,715 | 2,626 | 2,684 | 12,400 |
| 2024/03/11 | 2,715 | 2,729 | 2,619 | 2,645 | 22,600 |
| 2024/03/08 | 2,671 | 2,727 | 2,671 | 2,702 | 6,600 |
| 2024/03/07 | 2,690 | 2,706 | 2,661 | 2,673 | 6,200 |
| 2024/03/06 | 2,713 | 2,739 | 2,683 | 2,683 | 10,000 |
| 2024/03/05 | 2,686 | 2,697 | 2,645 | 2,696 | 7,300 |
| 2024/03/04 | 2,774 | 2,779 | 2,692 | 2,692 | 16,300 |
| 2024/03/01 | 2,785 | 2,785 | 2,722 | 2,763 | 14,700 |
| 2024/02/29 | 2,755 | 2,818 | 2,722 | 2,809 | 12,700 |
| 2024/02/28 | 2,696 | 2,779 | 2,695 | 2,779 | 19,100 |
| 2024/02/27 | 2,730 | 2,755 | 2,698 | 2,711 | 12,900 |
| 2024/02/26 | 2,650 | 2,772 | 2,650 | 2,744 | 29,500 |
| 2024/02/22 | 2,581 | 2,670 | 2,581 | 2,651 | 20,200 |
| 2024/02/21 | 2,681 | 2,681 | 2,574 | 2,581 | 13,700 |
| 2024/02/20 | 2,653 | 2,682 | 2,614 | 2,679 | 10,000 |
| 2024/02/19 | 2,574 | 2,658 | 2,552 | 2,653 | 15,200 |
| 2024/02/16 | 2,577 | 2,625 | 2,557 | 2,574 | 16,100 |
| 2024/02/15 | 2,630 | 2,661 | 2,540 | 2,571 | 60,100 |
| 2024/02/14 | 2,659 | 2,782 | 2,636 | 2,680 | 45,800 |
| 2024/02/13 | 2,655 | 2,700 | 2,622 | 2,700 | 16,700 |
| 2024/02/09 | 2,653 | 2,700 | 2,642 | 2,650 | 8,100 |
| 2024/02/08 | 2,686 | 2,704 | 2,661 | 2,661 | 14,700 |
| 2024/02/07 | 2,720 | 2,752 | 2,666 | 2,736 | 20,900 |
| 2024/02/06 | 2,750 | 2,750 | 2,709 | 2,724 | 7,900 |
| 2024/02/05 | 2,792 | 2,815 | 2,756 | 2,756 | 8,500 |
| 2024/02/02 | 2,755 | 2,828 | 2,707 | 2,776 | 24,800 |
| 2024/02/01 | 2,780 | 2,840 | 2,766 | 2,774 | 24,400 |
| 2024/01/31 | 2,787 | 2,853 | 2,757 | 2,846 | 34,600 |
| 2024/01/30 | 2,827 | 2,874 | 2,751 | 2,789 | 70,600 |
| 2024/01/29 | 2,733 | 2,871 | 2,729 | 2,816 | 73,900 |
| 2024/01/26 | 2,795 | 2,795 | 2,665 | 2,734 | 98,600 |
| 2024/01/25 | 2,600 | 2,818 | 2,565 | 2,792 | 428,600 |
| 2024/01/24 | 2,345 | 2,363 | 2,325 | 2,331 | 10,500 |
| 2024/01/23 | 2,314 | 2,355 | 2,307 | 2,345 | 15,100 |
| 2024/01/22 | 2,325 | 2,348 | 2,311 | 2,322 | 13,900 |
| 2024/01/19 | 2,345 | 2,360 | 2,313 | 2,319 | 26,400 |
| 2024/01/18 | 2,345 | 2,371 | 2,338 | 2,358 | 13,000 |
| 2024/01/17 | 2,372 | 2,410 | 2,345 | 2,345 | 19,300 |
| 2024/01/16 | 2,380 | 2,408 | 2,375 | 2,383 | 9,900 |
| 2024/01/15 | 2,350 | 2,390 | 2,345 | 2,380 | 8,800 |
| 2024/01/12 | 2,393 | 2,395 | 2,341 | 2,363 | 17,800 |
| 2024/01/11 | 2,400 | 2,412 | 2,381 | 2,394 | 15,300 |
| 2024/01/10 | 2,418 | 2,433 | 2,392 | 2,406 | 11,200 |
| 2024/01/09 | 2,340 | 2,415 | 2,340 | 2,412 | 17,000 |
| 2024/01/05 | 2,367 | 2,367 | 2,336 | 2,345 | 17,200 |
| 2024/01/04 | 2,343 | 2,375 | 2,317 | 2,357 | 22,100 |