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
2025/06/13 3,015 3,020 2,905 3,020 14,800
2025/06/12 3,040 3,045 3,010 3,010 5,500
2025/06/11 3,060 3,080 3,040 3,040 4,000
2025/06/10 3,055 3,090 3,055 3,060 2,000
2025/06/09 3,110 3,110 3,040 3,055 2,800
2025/06/06 3,090 3,100 3,050 3,050 2,200
2025/06/05 3,060 3,100 3,060 3,065 2,000
2025/06/04 3,090 3,120 3,075 3,085 5,100
2025/06/03 3,095 3,100 3,055 3,090 3,300
2025/06/02 3,035 3,090 3,035 3,085 2,100
2025/05/30 3,050 3,095 3,050 3,055 3,100
2025/05/29 3,100 3,100 3,040 3,050 3,500
2025/05/28 3,080 3,110 3,050 3,050 4,600
2025/05/27 3,055 3,110 3,055 3,060 6,000
2025/05/26 3,095 3,130 3,040 3,055 9,100
2025/05/23 3,165 3,180 3,100 3,120 4,500
2025/05/22 3,170 3,185 3,145 3,165 3,400
2025/05/21 3,265 3,290 3,170 3,170 16,400
2025/05/20 3,165 3,270 3,165 3,235 6,500
2025/05/19 3,050 3,230 3,050 3,165 10,300
2025/05/16 3,085 3,155 3,075 3,080 8,200
2025/05/15 3,150 3,245 3,115 3,115 9,300
2025/05/14 3,120 3,190 3,035 3,150 14,300
2025/05/13 3,215 3,290 3,135 3,155 13,700
2025/05/12 3,280 3,310 3,180 3,180 9,600
2025/05/09 3,330 3,330 3,200 3,290 21,600
2025/05/08 3,200 3,330 3,155 3,330 20,400
2025/05/07 3,040 3,230 3,040 3,185 20,800
2025/05/02 3,075 3,145 3,025 3,040 12,900
2025/05/01 3,055 3,145 3,055 3,100 19,400
2025/04/30 2,976 3,130 2,976 3,125 18,200
2025/04/28 2,943 3,035 2,930 2,976 10,700
2025/04/25 2,926 2,943 2,891 2,943 8,600
2025/04/24 2,901 2,937 2,872 2,926 7,200
2025/04/23 2,861 2,926 2,852 2,889 4,200
2025/04/22 2,895 2,917 2,819 2,875 3,200
2025/04/21 2,880 2,900 2,863 2,872 7,300
2025/04/18 2,839 2,899 2,833 2,880 6,400
2025/04/17 2,759 2,847 2,739 2,827 13,200
2025/04/16 2,711 2,778 2,711 2,757 3,000
2025/04/15 2,737 2,769 2,712 2,755 6,500
2025/04/14 2,696 2,770 2,696 2,712 11,300
2025/04/11 2,628 2,704 2,597 2,690 7,200
2025/04/10 2,749 2,749 2,578 2,675 14,800
2025/04/09 2,596 2,637 2,548 2,549 10,500
2025/04/08 2,551 2,692 2,551 2,646 7,200
2025/04/07 2,366 2,607 2,366 2,501 35,800
2025/04/04 2,749 2,780 2,608 2,733 34,700
2025/04/03 2,738 2,832 2,738 2,799 12,100
2025/04/02 2,907 2,915 2,812 2,838 11,800
2025/04/01 2,915 2,927 2,879 2,879 6,700
2025/03/31 2,875 2,883 2,802 2,865 9,400
2025/03/28 2,919 2,949 2,870 2,925 9,800
2025/03/27 2,927 2,960 2,919 2,931 8,100
2025/03/26 2,948 2,979 2,915 2,942 6,400
2025/03/25 2,888 2,982 2,888 2,948 9,100
2025/03/24 2,920 2,937 2,888 2,888 11,900
2025/03/21 2,918 2,964 2,907 2,915 16,200
2025/03/19 2,860 2,939 2,860 2,918 16,200
2025/03/18 2,820 2,876 2,817 2,860 18,000
2025/03/17 2,810 2,827 2,799 2,799 4,700
2025/03/14 2,770 2,820 2,765 2,810 8,800
2025/03/13 2,758 2,781 2,725 2,770 7,700
2025/03/12 2,736 2,752 2,720 2,720 11,500
2025/03/11 2,658 2,762 2,620 2,760 25,600
2025/03/10 2,764 2,768 2,662 2,671 9,400
2025/03/07 2,733 2,779 2,731 2,732 3,900
2025/03/06 2,732 2,771 2,714 2,770 8,800
2025/03/05 2,744 2,799 2,727 2,733 16,100
2025/03/04 2,849 2,849 2,744 2,771 21,400
2025/03/03 2,813 2,903 2,785 2,849 34,100
2025/02/28 2,756 2,814 2,755 2,814 24,300
2025/02/27 2,796 2,813 2,763 2,787 20,000
2025/02/26 2,707 2,798 2,683 2,796 28,400
2025/02/25 2,682 2,780 2,641 2,706 44,600
2025/02/21 2,575 2,698 2,538 2,690 34,600
2025/02/20 2,520 2,583 2,520 2,576 23,200
2025/02/19 2,487 2,520 2,486 2,520 25,100
2025/02/18 2,432 2,485 2,432 2,484 29,900
2025/02/17 2,460 2,460 2,426 2,431 27,500
2025/02/14 2,442 2,477 2,430 2,461 26,400
2025/02/13 2,434 2,442 2,425 2,441 10,000
2025/02/12 2,443 2,450 2,419 2,421 13,600
2025/02/10 2,425 2,425 2,400 2,425 9,300
2025/02/07 2,450 2,450 2,405 2,405 7,300
2025/02/06 2,445 2,461 2,442 2,446 13,500
2025/02/05 2,409 2,445 2,408 2,445 13,700
2025/02/04 2,393 2,413 2,393 2,401 18,300
2025/02/03 2,388 2,398 2,358 2,390 15,700
2025/01/31 2,446 2,446 2,376 2,388 38,900
2025/01/30 2,580 2,592 2,400 2,400 209,200
2025/01/29 2,223 2,272 2,223 2,272 13,200
2025/01/28 2,221 2,235 2,221 2,224 7,800
2025/01/27 2,207 2,228 2,207 2,228 9,400
2025/01/24 2,202 2,218 2,202 2,208 4,500
2025/01/23 2,205 2,218 2,200 2,218 8,700
2025/01/22 2,204 2,215 2,201 2,215 14,200
2025/01/21 2,209 2,209 2,199 2,199 3,700
2025/01/20 2,195 2,212 2,195 2,198 3,900
2025/01/17 2,189 2,200 2,180 2,200 4,900
2025/01/16 2,200 2,206 2,186 2,206 6,100
2025/01/15 2,196 2,209 2,195 2,209 5,600
2025/01/14 2,215 2,218 2,195 2,210 7,400
2025/01/10 2,210 2,211 2,199 2,210 1,600
2025/01/09 2,211 2,211 2,187 2,210 5,200
2025/01/08 2,230 2,230 2,211 2,221 4,400
2025/01/07 2,203 2,230 2,195 2,230 14,800
2025/01/06 2,186 2,215 2,186 2,203 5,600

このページの先頭へ