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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
