3192 (株)白鳩 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 243 | 244 | 230 | 231 | 14,100 | 231 |
| 2025-04-03 | 250 | 253 | 244 | 245 | 16,300 | 245 |
| 2025-04-02 | 257 | 257 | 254 | 254 | 2,400 | 254 |
| 2025-04-01 | 258 | 258 | 257 | 257 | 1,000 | 257 |
| 2025-03-31 | 264 | 264 | 258 | 258 | 6,300 | 258 |
| 2025-03-28 | 265 | 269 | 259 | 269 | 16,500 | 269 |
| 2025-03-27 | 264 | 269 | 261 | 261 | 3,900 | 261 |
| 2025-03-26 | 263 | 270 | 262 | 264 | 2,800 | 264 |
| 2025-03-25 | 265 | 265 | 263 | 263 | 1,600 | 263 |
| 2025-03-24 | 268 | 268 | 265 | 265 | 2,300 | 265 |
| 2025-03-21 | 268 | 268 | 267 | 267 | 600 | 267 |
| 2025-03-19 | 262 | 268 | 262 | 268 | 700 | 268 |
| 2025-03-18 | 261 | 263 | 260 | 262 | 1,900 | 262 |
| 2025-03-17 | 259 | 261 | 258 | 259 | 4,900 | 259 |
| 2025-03-14 | 257 | 257 | 256 | 257 | 800 | 257 |
| 2025-03-13 | 261 | 261 | 257 | 257 | 1,800 | 257 |
| 2025-03-12 | 257 | 257 | 257 | 257 | 1,100 | 257 |
| 2025-03-11 | 253 | 254 | 250 | 254 | 2,200 | 254 |
| 2025-03-10 | 254 | 255 | 251 | 252 | 3,600 | 252 |
| 2025-03-07 | 255 | 256 | 251 | 254 | 5,100 | 254 |
| 2025-03-06 | 260 | 261 | 243 | 256 | 15,500 | 256 |
| 2025-03-05 | 260 | 260 | 259 | 260 | 1,200 | 260 |
| 2025-03-04 | 263 | 263 | 260 | 260 | 5,000 | 260 |
| 2025-03-03 | 265 | 265 | 260 | 264 | 7,200 | 264 |
| 2025-02-28 | 271 | 276 | 264 | 267 | 10,500 | 267 |
| 2025-02-27 | 268 | 284 | 268 | 271 | 10,800 | 271 |
| 2025-02-26 | 270 | 272 | 268 | 268 | 2,000 | 268 |
| 2025-02-25 | 272 | 275 | 272 | 272 | 3,100 | 272 |
| 2025-02-21 | 268 | 271 | 265 | 271 | 2,300 | 271 |
| 2025-02-20 | 267 | 270 | 265 | 267 | 1,000 | 267 |
| 2025-02-19 | 268 | 270 | 267 | 270 | 2,000 | 270 |
| 2025-02-18 | 267 | 270 | 266 | 270 | 3,300 | 270 |
| 2025-02-17 | 272 | 272 | 268 | 268 | 2,400 | 268 |
| 2025-02-14 | 276 | 276 | 270 | 270 | 3,200 | 270 |
| 2025-02-13 | 268 | 276 | 268 | 276 | 800 | 276 |
| 2025-02-12 | 265 | 269 | 265 | 269 | 1,600 | 269 |
| 2025-02-10 | 276 | 276 | 262 | 265 | 16,300 | 265 |
| 2025-02-07 | 278 | 278 | 275 | 275 | 4,500 | 275 |
| 2025-02-06 | 275 | 280 | 275 | 280 | 5,900 | 280 |
| 2025-02-05 | 292 | 292 | 272 | 273 | 22,300 | 273 |
| 2025-02-04 | 266 | 269 | 265 | 268 | 4,100 | 268 |
| 2025-02-03 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2025-01-31 | 269 | 271 | 269 | 271 | 1,800 | 271 |
| 2025-01-30 | 269 | 269 | 268 | 269 | 1,000 | 269 |
| 2025-01-29 | 270 | 272 | 269 | 272 | 2,200 | 272 |
| 2025-01-28 | 266 | 272 | 266 | 269 | 4,200 | 269 |
| 2025-01-27 | 267 | 268 | 267 | 268 | 600 | 268 |
| 2025-01-24 | 265 | 267 | 265 | 267 | 800 | 267 |
| 2025-01-23 | 270 | 270 | 265 | 265 | 1,300 | 265 |
| 2025-01-22 | 264 | 270 | 264 | 269 | 2,300 | 269 |
| 2025-01-21 | 264 | 268 | 264 | 267 | 700 | 267 |
| 2025-01-20 | 265 | 267 | 263 | 263 | 1,300 | 263 |
| 2025-01-17 | 261 | 265 | 261 | 265 | 2,000 | 265 |
| 2025-01-16 | 261 | 265 | 261 | 263 | 1,900 | 263 |
| 2025-01-15 | 255 | 264 | 254 | 261 | 4,600 | 261 |
| 2025-01-14 | 262 | 267 | 251 | 257 | 7,600 | 257 |
| 2025-01-10 | 263 | 270 | 262 | 262 | 7,000 | 262 |
| 2025-01-09 | 259 | 264 | 259 | 262 | 1,700 | 262 |
| 2025-01-08 | 272 | 272 | 265 | 265 | 3,800 | 265 |
| 2025-01-07 | 267 | 273 | 267 | 273 | 2,800 | 273 |
| 2025-01-06 | 265 | 277 | 265 | 267 | 6,100 | 267 |
分割・併合履歴 ： なし