3192 (株)白鳩 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 279 | 279 | 277 | 278 | 4,500 | 278 |
| 2024-12-02 | 279 | 279 | 277 | 278 | 14,400 | 278 |
| 2024-11-29 | 275 | 281 | 275 | 280 | 6,400 | 280 |
| 2024-11-28 | 274 | 276 | 274 | 275 | 3,700 | 275 |
| 2024-11-27 | 274 | 275 | 273 | 275 | 3,400 | 275 |
| 2024-11-26 | 275 | 277 | 275 | 275 | 5,300 | 275 |
| 2024-11-25 | 278 | 278 | 274 | 276 | 11,500 | 276 |
| 2024-11-22 | 279 | 279 | 273 | 275 | 8,900 | 275 |
| 2024-11-21 | 273 | 279 | 272 | 279 | 11,100 | 279 |
| 2024-11-20 | 271 | 277 | 268 | 274 | 16,600 | 274 |
| 2024-11-19 | 290 | 292 | 275 | 278 | 55,000 | 278 |
| 2024-11-18 | 311 | 320 | 290 | 295 | 344,600 | 295 |
| 2024-11-15 | 257 | 257 | 253 | 254 | 2,700 | 254 |
| 2024-11-14 | 258 | 261 | 255 | 255 | 3,600 | 255 |
| 2024-11-13 | 257 | 260 | 257 | 260 | 2,500 | 260 |
| 2024-11-12 | 259 | 259 | 255 | 259 | 2,500 | 259 |
| 2024-11-11 | 254 | 265 | 253 | 259 | 4,100 | 259 |
| 2024-11-08 | 255 | 258 | 254 | 254 | 4,200 | 254 |
| 2024-11-07 | 258 | 263 | 256 | 260 | 2,500 | 260 |
| 2024-11-06 | 261 | 265 | 258 | 258 | 5,300 | 258 |
| 2024-11-05 | 258 | 266 | 257 | 261 | 17,500 | 261 |
| 2024-11-01 | 252 | 260 | 252 | 258 | 1,800 | 258 |
| 2024-10-31 | 253 | 259 | 250 | 256 | 8,100 | 256 |
| 2024-10-30 | 255 | 260 | 252 | 255 | 4,000 | 255 |
| 2024-10-29 | 249 | 255 | 247 | 255 | 8,300 | 255 |
| 2024-10-28 | 246 | 251 | 246 | 251 | 2,700 | 251 |
| 2024-10-25 | 250 | 253 | 246 | 251 | 9,800 | 251 |
| 2024-10-24 | 258 | 258 | 248 | 252 | 13,800 | 252 |
| 2024-10-23 | 260 | 260 | 250 | 253 | 32,500 | 253 |
| 2024-10-22 | 260 | 260 | 257 | 259 | 9,800 | 259 |
| 2024-10-21 | 268 | 269 | 259 | 261 | 11,500 | 261 |
| 2024-10-18 | 254 | 270 | 254 | 264 | 33,100 | 264 |
| 2024-10-17 | 255 | 257 | 253 | 257 | 8,300 | 257 |
| 2024-10-16 | 260 | 264 | 253 | 255 | 46,100 | 255 |
| 2024-10-15 | 260 | 265 | 260 | 262 | 27,700 | 262 |
| 2024-10-11 | 269 | 278 | 261 | 261 | 79,200 | 261 |
| 2024-10-10 | 286 | 310 | 268 | 268 | 422,900 | 268 |
| 2024-10-09 | 294 | 297 | 281 | 283 | 205,700 | 283 |
| 2024-10-08 | 330 | 349 | 306 | 310 | 608,700 | 310 |
| 2024-10-07 | 385 | 398 | 321 | 349 | 1,859,700 | 349 |
| 2024-10-04 | 265 | 345 | 265 | 345 | 177,500 | 345 |
| 2024-10-03 | 263 | 265 | 263 | 265 | 1,300 | 265 |
| 2024-10-02 | 265 | 265 | 264 | 265 | 1,500 | 265 |
| 2024-10-01 | 265 | 265 | 263 | 263 | 700 | 263 |
| 2024-09-30 | 260 | 265 | 259 | 264 | 600 | 264 |
| 2024-09-27 | 262 | 264 | 260 | 260 | 500 | 260 |
| 2024-09-26 | 263 | 267 | 262 | 264 | 700 | 264 |
| 2024-09-25 | 260 | 263 | 259 | 263 | 3,100 | 263 |
| 2024-09-24 | 257 | 262 | 257 | 259 | 7,800 | 259 |
| 2024-09-20 | 261 | 261 | 258 | 259 | 3,500 | 259 |
| 2024-09-19 | 262 | 264 | 260 | 261 | 1,900 | 261 |
| 2024-09-18 | 264 | 264 | 264 | 264 | 200 | 264 |
| 2024-09-17 | 262 | 265 | 258 | 263 | 4,500 | 263 |
| 2024-09-13 | 263 | 263 | 260 | 263 | 1,000 | 263 |
| 2024-09-12 | 260 | 261 | 260 | 260 | 300 | 260 |
| 2024-09-11 | 259 | 264 | 258 | 258 | 4,600 | 258 |
| 2024-09-10 | 259 | 264 | 258 | 259 | 3,500 | 259 |
| 2024-09-09 | 254 | 265 | 253 | 257 | 11,600 | 257 |
| 2024-09-06 | 275 | 277 | 271 | 273 | 2,300 | 273 |
| 2024-09-05 | 272 | 277 | 272 | 277 | 2,600 | 277 |
| 2024-09-04 | 278 | 278 | 272 | 272 | 1,800 | 272 |
| 2024-09-03 | 280 | 286 | 279 | 280 | 3,200 | 280 |
| 2024-09-02 | 275 | 278 | 271 | 272 | 2,300 | 272 |
| 2024-08-30 | 273 | 276 | 271 | 275 | 4,000 | 275 |
| 2024-08-29 | 270 | 274 | 270 | 274 | 2,000 | 274 |
| 2024-08-28 | 270 | 273 | 270 | 271 | 4,100 | 271 |
| 2024-08-27 | 271 | 271 | 270 | 270 | 1,600 | 270 |
| 2024-08-26 | 273 | 273 | 271 | 271 | 800 | 271 |
| 2024-08-23 | 274 | 274 | 273 | 273 | 400 | 273 |
| 2024-08-22 | 272 | 272 | 272 | 272 | 2,600 | 272 |
| 2024-08-21 | 274 | 276 | 271 | 271 | 3,400 | 271 |
| 2024-08-20 | 273 | 276 | 273 | 276 | 800 | 276 |
| 2024-08-19 | 276 | 276 | 272 | 272 | 2,000 | 272 |
| 2024-08-16 | 277 | 279 | 275 | 276 | 2,000 | 276 |
| 2024-08-15 | 279 | 281 | 275 | 275 | 1,200 | 275 |
| 2024-08-14 | 280 | 284 | 276 | 276 | 1,000 | 276 |
| 2024-08-13 | 280 | 282 | 275 | 282 | 1,100 | 282 |
| 2024-08-09 | 278 | 281 | 272 | 274 | 2,600 | 274 |
| 2024-08-08 | 285 | 285 | 274 | 280 | 2,700 | 280 |
| 2024-08-07 | 286 | 289 | 264 | 282 | 14,600 | 282 |
| 2024-08-06 | 220 | 268 | 220 | 250 | 349,600 | 250 |
| 2024-08-05 | 276 | 276 | 216 | 216 | 28,900 | 216 |
| 2024-08-02 | 286 | 289 | 281 | 281 | 8,700 | 281 |
| 2024-08-01 | 284 | 290 | 284 | 286 | 3,500 | 286 |
| 2024-07-31 | 292 | 293 | 289 | 289 | 1,100 | 289 |
| 2024-07-30 | 284 | 291 | 284 | 291 | 5,500 | 291 |
| 2024-07-29 | 289 | 292 | 287 | 288 | 1,600 | 288 |
| 2024-07-26 | 289 | 289 | 286 | 287 | 700 | 287 |
| 2024-07-25 | 292 | 292 | 285 | 288 | 5,600 | 288 |
| 2024-07-24 | 289 | 289 | 287 | 288 | 2,900 | 288 |
| 2024-07-23 | 288 | 289 | 287 | 288 | 1,300 | 288 |
| 2024-07-22 | 288 | 289 | 288 | 288 | 1,700 | 288 |
| 2024-07-19 | 288 | 292 | 288 | 289 | 1,700 | 289 |
| 2024-07-18 | 291 | 293 | 288 | 290 | 2,700 | 290 |
| 2024-07-17 | 290 | 295 | 290 | 291 | 3,100 | 291 |
| 2024-07-16 | 299 | 300 | 290 | 293 | 19,200 | 293 |
| 2024-07-12 | 286 | 294 | 285 | 292 | 15,600 | 292 |
| 2024-07-11 | 288 | 290 | 287 | 287 | 3,600 | 287 |
| 2024-07-10 | 291 | 291 | 288 | 289 | 2,200 | 289 |
| 2024-07-09 | 289 | 290 | 287 | 288 | 3,300 | 288 |
| 2024-07-08 | 290 | 291 | 289 | 291 | 1,600 | 291 |
| 2024-07-05 | 287 | 292 | 287 | 290 | 6,300 | 290 |
| 2024-07-04 | 288 | 291 | 283 | 289 | 14,200 | 289 |
| 2024-07-03 | 292 | 292 | 284 | 287 | 7,200 | 287 |
| 2024-07-02 | 297 | 297 | 291 | 293 | 2,800 | 293 |
| 2024-07-01 | 299 | 300 | 295 | 298 | 2,800 | 298 |
| 2024-06-28 | 291 | 297 | 291 | 294 | 13,600 | 294 |
| 2024-06-27 | 290 | 291 | 290 | 291 | 800 | 291 |
| 2024-06-26 | 291 | 292 | 289 | 289 | 2,000 | 289 |
| 2024-06-25 | 286 | 293 | 286 | 290 | 6,600 | 290 |
| 2024-06-24 | 283 | 294 | 283 | 288 | 7,800 | 288 |
| 2024-06-21 | 282 | 287 | 282 | 282 | 6,400 | 282 |
| 2024-06-20 | 285 | 287 | 285 | 286 | 3,400 | 286 |
| 2024-06-19 | 288 | 289 | 285 | 287 | 6,800 | 287 |
| 2024-06-18 | 289 | 290 | 288 | 288 | 1,100 | 288 |
| 2024-06-17 | 290 | 290 | 285 | 288 | 3,400 | 288 |
| 2024-06-14 | 290 | 292 | 286 | 290 | 4,200 | 290 |
| 2024-06-13 | 289 | 291 | 287 | 290 | 900 | 290 |
| 2024-06-12 | 289 | 289 | 288 | 289 | 2,700 | 289 |
| 2024-06-11 | 289 | 294 | 289 | 291 | 5,300 | 291 |
| 2024-06-10 | 294 | 306 | 294 | 294 | 5,500 | 294 |
| 2024-06-07 | 295 | 295 | 287 | 294 | 2,100 | 294 |
| 2024-06-06 | 293 | 294 | 291 | 294 | 1,000 | 294 |
| 2024-06-05 | 295 | 295 | 288 | 293 | 5,200 | 293 |
| 2024-06-04 | 290 | 291 | 288 | 291 | 4,100 | 291 |
| 2024-06-03 | 289 | 293 | 289 | 292 | 2,800 | 292 |
| 2024-05-31 | 283 | 287 | 283 | 287 | 2,300 | 287 |
| 2024-05-30 | 286 | 289 | 282 | 283 | 5,500 | 283 |
| 2024-05-29 | 290 | 294 | 286 | 286 | 5,300 | 286 |
| 2024-05-28 | 296 | 296 | 292 | 294 | 3,000 | 294 |
| 2024-05-27 | 300 | 300 | 292 | 292 | 6,500 | 292 |
| 2024-05-24 | 309 | 309 | 282 | 299 | 69,200 | 299 |
| 2024-05-23 | 308 | 309 | 306 | 309 | 1,000 | 309 |
| 2024-05-22 | 311 | 312 | 305 | 305 | 2,100 | 305 |
| 2024-05-21 | 310 | 311 | 310 | 311 | 700 | 311 |
| 2024-05-20 | 312 | 312 | 309 | 310 | 1,600 | 310 |
| 2024-05-17 | 310 | 312 | 310 | 312 | 1,400 | 312 |
| 2024-05-16 | 305 | 310 | 305 | 307 | 3,800 | 307 |
| 2024-05-15 | 309 | 309 | 304 | 305 | 4,500 | 305 |
| 2024-05-14 | 306 | 310 | 306 | 309 | 1,200 | 309 |
| 2024-05-13 | 308 | 313 | 304 | 308 | 4,200 | 308 |
| 2024-05-10 | 304 | 308 | 303 | 308 | 9,900 | 308 |
| 2024-05-09 | 302 | 305 | 302 | 303 | 2,200 | 303 |
| 2024-05-08 | 303 | 306 | 302 | 302 | 4,900 | 302 |
| 2024-05-07 | 306 | 306 | 304 | 306 | 3,100 | 306 |
| 2024-05-02 | 302 | 306 | 302 | 303 | 2,000 | 303 |
| 2024-05-01 | 313 | 315 | 303 | 303 | 17,300 | 303 |
| 2024-04-30 | 307 | 325 | 307 | 314 | 10,200 | 314 |
| 2024-04-26 | 307 | 309 | 306 | 306 | 2,100 | 306 |
| 2024-04-25 | 314 | 314 | 307 | 307 | 5,000 | 307 |
| 2024-04-24 | 309 | 313 | 308 | 313 | 5,300 | 313 |
| 2024-04-23 | 313 | 313 | 307 | 309 | 4,900 | 309 |
| 2024-04-22 | 313 | 313 | 310 | 311 | 2,100 | 311 |
| 2024-04-19 | 310 | 313 | 308 | 313 | 7,200 | 313 |
| 2024-04-18 | 311 | 314 | 311 | 314 | 1,100 | 314 |
| 2024-04-17 | 314 | 315 | 311 | 311 | 2,800 | 311 |
| 2024-04-16 | 318 | 321 | 313 | 313 | 6,800 | 313 |
| 2024-04-15 | 320 | 321 | 314 | 318 | 6,500 | 318 |
| 2024-04-12 | 316 | 324 | 315 | 324 | 16,400 | 324 |
| 2024-04-11 | 315 | 317 | 312 | 313 | 7,700 | 313 |
| 2024-04-10 | 314 | 317 | 314 | 315 | 700 | 315 |
| 2024-04-09 | 315 | 317 | 314 | 314 | 1,400 | 314 |
| 2024-04-08 | 316 | 317 | 315 | 317 | 2,100 | 317 |
| 2024-04-05 | 310 | 315 | 310 | 312 | 3,300 | 312 |
| 2024-04-04 | 314 | 315 | 312 | 312 | 4,100 | 312 |
| 2024-04-03 | 314 | 318 | 314 | 315 | 5,900 | 315 |
| 2024-04-02 | 319 | 319 | 314 | 317 | 3,600 | 317 |
| 2024-04-01 | 316 | 320 | 316 | 319 | 6,100 | 319 |
| 2024-03-29 | 317 | 319 | 317 | 318 | 1,600 | 318 |
| 2024-03-28 | 316 | 319 | 316 | 317 | 2,000 | 317 |
| 2024-03-27 | 319 | 319 | 317 | 319 | 3,600 | 319 |
| 2024-03-26 | 318 | 319 | 314 | 319 | 2,900 | 319 |
| 2024-03-25 | 317 | 318 | 315 | 318 | 2,700 | 318 |
| 2024-03-22 | 314 | 315 | 312 | 315 | 4,400 | 315 |
| 2024-03-21 | 313 | 315 | 313 | 314 | 1,900 | 314 |
| 2024-03-19 | 310 | 314 | 310 | 312 | 4,500 | 312 |
| 2024-03-18 | 312 | 316 | 311 | 313 | 6,500 | 313 |
| 2024-03-15 | 312 | 312 | 310 | 312 | 2,600 | 312 |
| 2024-03-14 | 310 | 314 | 310 | 312 | 5,100 | 312 |
| 2024-03-13 | 310 | 314 | 310 | 311 | 9,900 | 311 |
| 2024-03-12 | 314 | 316 | 312 | 313 | 4,500 | 313 |
| 2024-03-11 | 316 | 318 | 314 | 317 | 6,100 | 317 |
| 2024-03-08 | 319 | 319 | 317 | 319 | 2,600 | 319 |
| 2024-03-07 | 320 | 323 | 316 | 317 | 6,600 | 317 |
| 2024-03-06 | 312 | 321 | 312 | 321 | 9,300 | 321 |
| 2024-03-05 | 310 | 313 | 310 | 313 | 4,000 | 313 |
| 2024-03-04 | 314 | 315 | 312 | 313 | 7,200 | 313 |
| 2024-03-01 | 316 | 317 | 314 | 316 | 4,200 | 316 |
| 2024-02-29 | 316 | 317 | 314 | 316 | 3,300 | 316 |
| 2024-02-28 | 315 | 319 | 315 | 319 | 6,300 | 319 |
| 2024-02-27 | 315 | 317 | 315 | 316 | 3,800 | 316 |
| 2024-02-26 | 317 | 318 | 314 | 316 | 4,800 | 316 |
| 2024-02-22 | 322 | 322 | 314 | 314 | 17,300 | 314 |
| 2024-02-21 | 328 | 328 | 321 | 322 | 12,200 | 322 |
| 2024-02-20 | 329 | 329 | 321 | 328 | 8,600 | 328 |
| 2024-02-19 | 327 | 329 | 323 | 329 | 6,900 | 329 |
| 2024-02-16 | 327 | 327 | 321 | 327 | 12,300 | 327 |
| 2024-02-15 | 331 | 332 | 327 | 329 | 7,700 | 329 |
| 2024-02-14 | 330 | 332 | 329 | 332 | 900 | 332 |
| 2024-02-13 | 334 | 334 | 329 | 333 | 6,000 | 333 |
| 2024-02-09 | 332 | 333 | 321 | 333 | 19,100 | 333 |
| 2024-02-08 | 330 | 332 | 328 | 332 | 4,300 | 332 |
| 2024-02-07 | 328 | 329 | 325 | 329 | 6,300 | 329 |
| 2024-02-06 | 330 | 332 | 329 | 329 | 2,300 | 329 |
| 2024-02-05 | 323 | 334 | 323 | 332 | 9,500 | 332 |
| 2024-02-02 | 323 | 326 | 323 | 326 | 6,700 | 326 |
| 2024-02-01 | 326 | 326 | 323 | 324 | 7,700 | 324 |
| 2024-01-31 | 328 | 328 | 324 | 326 | 9,900 | 326 |
| 2024-01-30 | 328 | 329 | 328 | 329 | 2,700 | 329 |
| 2024-01-29 | 330 | 330 | 327 | 327 | 5,400 | 327 |
| 2024-01-26 | 328 | 329 | 327 | 327 | 9,100 | 327 |
| 2024-01-25 | 332 | 332 | 329 | 329 | 2,900 | 329 |
| 2024-01-24 | 333 | 333 | 330 | 330 | 8,500 | 330 |
| 2024-01-23 | 335 | 335 | 333 | 333 | 2,300 | 333 |
| 2024-01-22 | 332 | 336 | 332 | 335 | 4,700 | 335 |
| 2024-01-19 | 334 | 335 | 331 | 332 | 28,700 | 332 |
| 2024-01-18 | 341 | 343 | 340 | 340 | 4,100 | 340 |
| 2024-01-17 | 341 | 346 | 341 | 342 | 6,700 | 342 |
| 2024-01-16 | 342 | 349 | 342 | 343 | 21,800 | 343 |
| 2024-01-15 | 341 | 342 | 335 | 340 | 33,200 | 340 |
| 2024-01-12 | 332 | 342 | 331 | 340 | 27,600 | 340 |
| 2024-01-11 | 337 | 340 | 333 | 334 | 25,800 | 334 |
| 2024-01-10 | 337 | 349 | 330 | 337 | 69,000 | 337 |
| 2024-01-09 | 335 | 341 | 335 | 340 | 4,400 | 340 |
| 2024-01-05 | 344 | 344 | 335 | 335 | 13,200 | 335 |
| 2024-01-04 | 332 | 344 | 331 | 344 | 13,600 | 344 |
分割・併合履歴 ： なし
