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 |
---|---|---|---|---|---|---|
2025-02-07 | 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