7637 白銅(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,725 | 2,755 | 2,699 | 2,753 | 18,500 | 2,753 |
| 2024-04-25 | 2,727 | 2,744 | 2,718 | 2,725 | 19,600 | 2,725 |
| 2024-04-24 | 2,690 | 2,735 | 2,690 | 2,715 | 22,700 | 2,715 |
| 2024-04-23 | 2,697 | 2,709 | 2,684 | 2,686 | 13,600 | 2,686 |
| 2024-04-22 | 2,665 | 2,717 | 2,665 | 2,687 | 18,300 | 2,687 |
| 2024-04-19 | 2,700 | 2,700 | 2,631 | 2,665 | 26,400 | 2,665 |
| 2024-04-18 | 2,621 | 2,740 | 2,621 | 2,729 | 34,200 | 2,729 |
| 2024-04-17 | 2,687 | 2,687 | 2,600 | 2,629 | 23,800 | 2,629 |
| 2024-04-16 | 2,717 | 2,717 | 2,650 | 2,656 | 24,300 | 2,656 |
| 2024-04-15 | 2,689 | 2,743 | 2,677 | 2,730 | 27,600 | 2,730 |
| 2024-04-12 | 2,667 | 2,709 | 2,650 | 2,709 | 39,100 | 2,709 |
| 2024-04-11 | 2,622 | 2,676 | 2,618 | 2,672 | 30,900 | 2,672 |
| 2024-04-10 | 2,644 | 2,651 | 2,621 | 2,640 | 17,000 | 2,640 |
| 2024-04-09 | 2,577 | 2,633 | 2,562 | 2,625 | 29,600 | 2,625 |
| 2024-04-08 | 2,522 | 2,577 | 2,521 | 2,558 | 21,900 | 2,558 |
| 2024-04-05 | 2,436 | 2,532 | 2,426 | 2,510 | 22,400 | 2,510 |
| 2024-04-04 | 2,466 | 2,497 | 2,445 | 2,475 | 24,500 | 2,475 |
| 2024-04-03 | 2,412 | 2,488 | 2,410 | 2,464 | 43,400 | 2,464 |
| 2024-04-02 | 2,484 | 2,484 | 2,456 | 2,460 | 20,500 | 2,460 |
| 2024-04-01 | 2,525 | 2,530 | 2,480 | 2,486 | 14,300 | 2,486 |
| 2024-03-29 | 2,541 | 2,554 | 2,510 | 2,543 | 17,900 | 2,543 |
| 2024-03-28 | 2,552 | 2,559 | 2,500 | 2,510 | 66,800 | 2,510 |
| 2024-03-27 | 2,638 | 2,640 | 2,620 | 2,623 | 88,900 | 2,623 |
| 2024-03-26 | 2,638 | 2,640 | 2,619 | 2,628 | 34,700 | 2,628 |
| 2024-03-25 | 2,681 | 2,694 | 2,611 | 2,619 | 67,800 | 2,619 |
| 2024-03-22 | 2,711 | 2,713 | 2,675 | 2,713 | 29,000 | 2,713 |
| 2024-03-21 | 2,698 | 2,739 | 2,681 | 2,723 | 51,000 | 2,723 |
| 2024-03-19 | 2,619 | 2,660 | 2,615 | 2,660 | 24,900 | 2,660 |
| 2024-03-18 | 2,634 | 2,637 | 2,616 | 2,623 | 10,000 | 2,623 |
| 2024-03-15 | 2,625 | 2,625 | 2,610 | 2,610 | 10,400 | 2,610 |
| 2024-03-14 | 2,621 | 2,630 | 2,591 | 2,625 | 12,500 | 2,625 |
| 2024-03-13 | 2,620 | 2,628 | 2,581 | 2,591 | 9,400 | 2,591 |
| 2024-03-12 | 2,576 | 2,623 | 2,555 | 2,614 | 17,500 | 2,614 |
| 2024-03-11 | 2,586 | 2,624 | 2,560 | 2,576 | 23,300 | 2,576 |
| 2024-03-08 | 2,597 | 2,635 | 2,597 | 2,631 | 23,100 | 2,631 |
| 2024-03-07 | 2,632 | 2,640 | 2,582 | 2,597 | 16,500 | 2,597 |
| 2024-03-06 | 2,566 | 2,611 | 2,566 | 2,602 | 21,300 | 2,602 |
| 2024-03-05 | 2,546 | 2,579 | 2,526 | 2,566 | 22,900 | 2,566 |
| 2024-03-04 | 2,561 | 2,561 | 2,525 | 2,546 | 36,700 | 2,546 |
| 2024-03-01 | 2,572 | 2,585 | 2,558 | 2,561 | 24,000 | 2,561 |
| 2024-02-29 | 2,640 | 2,647 | 2,566 | 2,572 | 64,400 | 2,572 |
| 2024-02-28 | 2,612 | 2,670 | 2,600 | 2,660 | 75,000 | 2,660 |
| 2024-02-27 | 2,600 | 2,657 | 2,592 | 2,598 | 54,000 | 2,598 |
| 2024-02-26 | 2,610 | 2,630 | 2,585 | 2,585 | 49,900 | 2,585 |
| 2024-02-22 | 2,604 | 2,649 | 2,604 | 2,617 | 30,700 | 2,617 |
| 2024-02-21 | 2,618 | 2,634 | 2,570 | 2,584 | 46,300 | 2,584 |
| 2024-02-20 | 2,501 | 2,633 | 2,501 | 2,632 | 55,000 | 2,632 |
| 2024-02-19 | 2,433 | 2,496 | 2,433 | 2,479 | 27,100 | 2,479 |
| 2024-02-16 | 2,420 | 2,464 | 2,411 | 2,423 | 22,700 | 2,423 |
| 2024-02-15 | 2,428 | 2,460 | 2,400 | 2,406 | 16,700 | 2,406 |
| 2024-02-14 | 2,429 | 2,433 | 2,382 | 2,397 | 27,700 | 2,397 |
| 2024-02-13 | 2,385 | 2,472 | 2,374 | 2,437 | 55,600 | 2,437 |
| 2024-02-09 | 2,419 | 2,425 | 2,397 | 2,397 | 27,800 | 2,397 |
| 2024-02-08 | 2,459 | 2,459 | 2,424 | 2,429 | 27,400 | 2,429 |
| 2024-02-07 | 2,461 | 2,475 | 2,450 | 2,465 | 19,900 | 2,465 |
| 2024-02-06 | 2,472 | 2,474 | 2,456 | 2,460 | 13,400 | 2,460 |
| 2024-02-05 | 2,482 | 2,482 | 2,460 | 2,469 | 20,700 | 2,469 |
| 2024-02-02 | 2,452 | 2,477 | 2,441 | 2,453 | 15,300 | 2,453 |
| 2024-02-01 | 2,445 | 2,471 | 2,432 | 2,442 | 12,500 | 2,442 |
| 2024-01-31 | 2,451 | 2,479 | 2,446 | 2,478 | 11,700 | 2,478 |
| 2024-01-30 | 2,458 | 2,463 | 2,442 | 2,451 | 19,000 | 2,451 |
| 2024-01-29 | 2,438 | 2,461 | 2,437 | 2,447 | 11,800 | 2,447 |
| 2024-01-26 | 2,480 | 2,490 | 2,432 | 2,433 | 20,500 | 2,433 |
| 2024-01-25 | 2,467 | 2,483 | 2,458 | 2,480 | 24,900 | 2,480 |
| 2024-01-24 | 2,391 | 2,458 | 2,391 | 2,458 | 35,700 | 2,458 |
| 2024-01-23 | 2,409 | 2,414 | 2,396 | 2,396 | 21,600 | 2,396 |
| 2024-01-22 | 2,382 | 2,412 | 2,382 | 2,406 | 29,900 | 2,406 |
| 2024-01-19 | 2,400 | 2,404 | 2,381 | 2,382 | 44,800 | 2,382 |
| 2024-01-18 | 2,389 | 2,399 | 2,381 | 2,396 | 40,100 | 2,396 |
| 2024-01-17 | 2,385 | 2,410 | 2,368 | 2,374 | 15,500 | 2,374 |
| 2024-01-16 | 2,411 | 2,411 | 2,383 | 2,384 | 13,000 | 2,384 |
| 2024-01-15 | 2,395 | 2,420 | 2,395 | 2,404 | 14,400 | 2,404 |
| 2024-01-12 | 2,400 | 2,408 | 2,370 | 2,389 | 17,500 | 2,389 |
| 2024-01-11 | 2,415 | 2,430 | 2,390 | 2,394 | 23,700 | 2,394 |
| 2024-01-10 | 2,385 | 2,406 | 2,385 | 2,391 | 20,000 | 2,391 |
| 2024-01-09 | 2,370 | 2,391 | 2,367 | 2,377 | 17,000 | 2,377 |
| 2024-01-05 | 2,377 | 2,388 | 2,364 | 2,368 | 15,200 | 2,368 |
| 2024-01-04 | 2,348 | 2,372 | 2,317 | 2,371 | 18,300 | 2,371 |
分割・併合履歴 ： なし
