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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,480 | 3,550 | 3,465 | 3,480 | 3,900 |
| 2026/03/26 | 3,540 | 3,540 | 3,480 | 3,480 | 3,500 |
| 2026/03/25 | 3,615 | 3,615 | 3,540 | 3,540 | 8,500 |
| 2026/03/24 | 3,470 | 3,575 | 3,470 | 3,575 | 2,300 |
| 2026/03/23 | 3,515 | 3,535 | 3,450 | 3,455 | 9,700 |
| 2026/03/19 | 3,660 | 3,660 | 3,585 | 3,585 | 5,200 |
| 2026/03/18 | 3,660 | 3,680 | 3,655 | 3,680 | 1,200 |
| 2026/03/17 | 3,690 | 3,710 | 3,615 | 3,615 | 3,200 |
| 2026/03/16 | 3,645 | 3,690 | 3,620 | 3,660 | 4,800 |
| 2026/03/13 | 3,615 | 3,695 | 3,605 | 3,695 | 5,500 |
| 2026/03/12 | 3,600 | 3,690 | 3,600 | 3,645 | 9,700 |
| 2026/03/11 | 3,605 | 3,660 | 3,590 | 3,610 | 6,900 |
| 2026/03/10 | 3,555 | 3,670 | 3,555 | 3,625 | 4,100 |
| 2026/03/09 | 3,530 | 3,645 | 3,505 | 3,560 | 17,800 |
| 2026/03/06 | 3,680 | 3,695 | 3,615 | 3,665 | 4,300 |
| 2026/03/05 | 3,605 | 3,700 | 3,605 | 3,685 | 3,500 |
| 2026/03/04 | 3,600 | 3,700 | 3,550 | 3,605 | 25,400 |
| 2026/03/03 | 3,810 | 3,810 | 3,700 | 3,700 | 5,400 |
| 2026/03/02 | 3,700 | 3,810 | 3,635 | 3,810 | 17,700 |
| 2026/02/27 | 3,650 | 3,700 | 3,605 | 3,700 | 4,800 |
| 2026/02/26 | 3,660 | 3,660 | 3,610 | 3,645 | 2,600 |
| 2026/02/25 | 3,550 | 3,670 | 3,550 | 3,665 | 9,300 |
| 2026/02/24 | 3,530 | 3,550 | 3,515 | 3,545 | 3,000 |
| 2026/02/20 | 3,500 | 3,530 | 3,500 | 3,530 | 2,100 |
| 2026/02/19 | 3,555 | 3,565 | 3,415 | 3,560 | 8,400 |
| 2026/02/18 | 3,465 | 3,575 | 3,445 | 3,575 | 14,300 |
| 2026/02/17 | 3,475 | 3,475 | 3,315 | 3,470 | 21,600 |
| 2026/02/16 | 3,500 | 3,530 | 3,380 | 3,475 | 37,600 |
| 2026/02/13 | 3,165 | 3,285 | 3,145 | 3,240 | 9,300 |
| 2026/02/12 | 3,130 | 3,210 | 3,100 | 3,185 | 6,300 |
| 2026/02/10 | 3,120 | 3,140 | 3,105 | 3,115 | 2,500 |
| 2026/02/09 | 3,140 | 3,150 | 3,100 | 3,120 | 6,100 |
| 2026/02/06 | 3,115 | 3,115 | 3,105 | 3,115 | 1,300 |
| 2026/02/05 | 3,120 | 3,135 | 3,105 | 3,115 | 2,300 |
| 2026/02/04 | 3,130 | 3,140 | 3,105 | 3,140 | 2,500 |
| 2026/02/03 | 3,135 | 3,175 | 3,120 | 3,130 | 4,400 |
| 2026/02/02 | 3,130 | 3,175 | 3,105 | 3,135 | 8,400 |
| 2026/01/30 | 3,055 | 3,130 | 3,035 | 3,130 | 2,900 |
| 2026/01/29 | 3,060 | 3,060 | 3,050 | 3,050 | 1,200 |
| 2026/01/28 | 3,085 | 3,085 | 3,060 | 3,060 | 800 |
| 2026/01/27 | 3,105 | 3,110 | 3,085 | 3,085 | 3,000 |
| 2026/01/26 | 3,110 | 3,120 | 3,105 | 3,105 | 800 |
| 2026/01/23 | 3,105 | 3,125 | 3,105 | 3,125 | 300 |
| 2026/01/22 | 3,100 | 3,100 | 3,090 | 3,090 | 700 |
| 2026/01/21 | 3,100 | 3,120 | 3,100 | 3,100 | 1,500 |
| 2026/01/20 | 3,150 | 3,150 | 3,110 | 3,110 | 3,300 |
| 2026/01/19 | 3,145 | 3,145 | 3,105 | 3,130 | 2,200 |
| 2026/01/16 | 3,160 | 3,190 | 3,100 | 3,165 | 5,800 |
| 2026/01/15 | 3,190 | 3,190 | 3,130 | 3,165 | 4,100 |
| 2026/01/14 | 3,165 | 3,185 | 3,165 | 3,170 | 900 |
| 2026/01/13 | 3,240 | 3,240 | 3,135 | 3,195 | 3,500 |
| 2026/01/09 | 3,155 | 3,215 | 3,155 | 3,190 | 1,600 |
| 2026/01/08 | 3,205 | 3,220 | 3,165 | 3,165 | 2,500 |
| 2026/01/07 | 3,210 | 3,235 | 3,205 | 3,220 | 4,800 |
| 2026/01/06 | 3,220 | 3,220 | 3,205 | 3,220 | 500 |
| 2026/01/05 | 3,185 | 3,240 | 3,160 | 3,200 | 1,600 |