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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 292 | 293 | 287 | 293 | 4,200 | 293 |
| 2025-12-09 | 288 | 298 | 287 | 292 | 14,600 | 292 |
| 2025-12-08 | 287 | 298 | 282 | 288 | 21,200 | 288 |
| 2025-12-05 | 285 | 289 | 281 | 285 | 10,400 | 285 |
| 2025-12-04 | 287 | 287 | 281 | 284 | 6,800 | 284 |
| 2025-12-03 | 286 | 287 | 284 | 286 | 5,700 | 286 |
| 2025-12-02 | 287 | 290 | 286 | 290 | 7,700 | 290 |
| 2025-12-01 | 293 | 296 | 269 | 294 | 100,900 | 294 |
| 2025-11-28 | 293 | 298 | 289 | 295 | 32,300 | 295 |
| 2025-11-27 | 297 | 304 | 297 | 301 | 26,400 | 301 |
| 2025-11-26 | 310 | 315 | 289 | 302 | 67,300 | 302 |
| 2025-11-25 | 305 | 307 | 299 | 302 | 27,200 | 302 |
| 2025-11-21 | 293 | 313 | 277 | 311 | 137,400 | 311 |
| 2025-11-20 | 310 | 314 | 293 | 297 | 71,000 | 297 |
| 2025-11-19 | 309 | 310 | 298 | 309 | 72,000 | 309 |
| 2025-11-18 | 307 | 314 | 284 | 310 | 200,000 | 310 |
| 2025-11-17 | 285 | 306 | 277 | 299 | 127,100 | 299 |
| 2025-11-14 | 269 | 294 | 269 | 280 | 59,800 | 280 |
| 2025-11-13 | 266 | 275 | 266 | 274 | 45,000 | 274 |
| 2025-11-12 | 269 | 270 | 265 | 269 | 19,400 | 269 |
| 2025-11-11 | 263 | 271 | 259 | 270 | 55,500 | 270 |
| 2025-11-10 | 255 | 264 | 255 | 260 | 32,400 | 260 |
| 2025-11-07 | 241 | 268 | 241 | 255 | 136,000 | 255 |
| 2025-11-06 | 245 | 248 | 245 | 245 | 5,200 | 245 |
| 2025-11-05 | 245 | 247 | 243 | 243 | 4,900 | 243 |
| 2025-11-04 | 244 | 247 | 243 | 245 | 4,200 | 245 |
| 2025-10-31 | 247 | 248 | 244 | 244 | 10,200 | 244 |
| 2025-10-30 | 248 | 248 | 245 | 246 | 19,200 | 246 |
| 2025-10-29 | 249 | 249 | 247 | 248 | 3,000 | 248 |
| 2025-10-28 | 252 | 253 | 249 | 250 | 16,400 | 250 |
| 2025-10-27 | 251 | 253 | 251 | 252 | 3,600 | 252 |
| 2025-10-24 | 253 | 254 | 249 | 251 | 11,600 | 251 |
| 2025-10-23 | 253 | 254 | 245 | 253 | 35,500 | 253 |
| 2025-10-22 | 258 | 258 | 252 | 256 | 40,000 | 256 |
| 2025-10-21 | 264 | 264 | 254 | 256 | 44,500 | 256 |
| 2025-10-20 | 263 | 268 | 259 | 263 | 34,100 | 263 |
| 2025-10-17 | 264 | 269 | 259 | 259 | 44,600 | 259 |
| 2025-10-16 | 275 | 275 | 264 | 269 | 22,200 | 269 |
| 2025-10-15 | 268 | 276 | 265 | 274 | 68,000 | 274 |
| 2025-10-14 | 289 | 291 | 260 | 264 | 92,800 | 264 |
| 2025-10-10 | 301 | 301 | 289 | 295 | 22,100 | 295 |
| 2025-10-09 | 307 | 307 | 301 | 303 | 11,600 | 303 |
| 2025-10-08 | 295 | 301 | 294 | 299 | 3,300 | 299 |
| 2025-10-07 | 296 | 302 | 293 | 295 | 15,300 | 295 |
| 2025-10-06 | 317 | 320 | 296 | 301 | 76,200 | 301 |
| 2025-10-03 | 288 | 293 | 285 | 288 | 15,300 | 288 |
| 2025-10-02 | 278 | 282 | 278 | 282 | 2,800 | 282 |
| 2025-10-01 | 283 | 287 | 279 | 279 | 23,400 | 279 |
| 2025-09-30 | 290 | 291 | 286 | 287 | 4,700 | 287 |
| 2025-09-29 | 285 | 289 | 285 | 288 | 10,000 | 288 |
| 2025-09-26 | 282 | 285 | 280 | 282 | 8,200 | 282 |
| 2025-09-25 | 284 | 287 | 283 | 287 | 3,600 | 287 |
| 2025-09-24 | 286 | 286 | 284 | 286 | 1,700 | 286 |
| 2025-09-22 | 288 | 288 | 285 | 288 | 8,800 | 288 |
| 2025-09-19 | 288 | 288 | 284 | 288 | 13,900 | 288 |
| 2025-09-18 | 287 | 291 | 286 | 288 | 4,000 | 288 |
| 2025-09-17 | 288 | 289 | 286 | 287 | 3,100 | 287 |
| 2025-09-16 | 290 | 292 | 288 | 288 | 1,800 | 288 |
| 2025-09-12 | 286 | 290 | 282 | 290 | 17,700 | 290 |
| 2025-09-11 | 294 | 294 | 289 | 291 | 1,100 | 291 |
| 2025-09-10 | 292 | 293 | 287 | 290 | 5,300 | 290 |
| 2025-09-09 | 292 | 295 | 285 | 295 | 5,700 | 295 |
| 2025-09-08 | 294 | 294 | 290 | 292 | 1,500 | 292 |
| 2025-09-05 | 289 | 294 | 289 | 291 | 2,300 | 291 |
| 2025-09-04 | 291 | 294 | 287 | 288 | 5,700 | 288 |
| 2025-09-03 | 293 | 297 | 291 | 291 | 14,000 | 291 |
| 2025-09-02 | 288 | 290 | 287 | 289 | 3,300 | 289 |
| 2025-09-01 | 290 | 292 | 286 | 286 | 13,900 | 286 |
| 2025-08-29 | 281 | 284 | 279 | 282 | 7,000 | 282 |
| 2025-08-28 | 285 | 285 | 280 | 282 | 5,300 | 282 |
| 2025-08-27 | 285 | 285 | 282 | 285 | 4,700 | 285 |
| 2025-08-26 | 284 | 285 | 281 | 283 | 5,000 | 283 |
| 2025-08-25 | 288 | 288 | 279 | 284 | 26,600 | 284 |
| 2025-08-22 | 279 | 283 | 277 | 281 | 59,600 | 281 |
| 2025-08-21 | 281 | 281 | 278 | 279 | 4,900 | 279 |
| 2025-08-20 | 282 | 282 | 277 | 279 | 14,500 | 279 |
| 2025-08-19 | 279 | 285 | 276 | 277 | 54,900 | 277 |
| 2025-08-18 | 271 | 293 | 268 | 273 | 134,100 | 273 |
| 2025-08-15 | 270 | 272 | 268 | 272 | 8,400 | 272 |
| 2025-08-14 | 268 | 271 | 268 | 270 | 8,500 | 270 |
| 2025-08-13 | 269 | 272 | 269 | 269 | 17,700 | 269 |
| 2025-08-12 | 270 | 272 | 269 | 270 | 7,400 | 270 |
| 2025-08-08 | 276 | 276 | 268 | 269 | 36,400 | 269 |
| 2025-08-07 | 265 | 267 | 265 | 266 | 7,300 | 266 |
| 2025-08-06 | 267 | 268 | 265 | 267 | 7,900 | 267 |
| 2025-08-05 | 266 | 267 | 264 | 267 | 1,600 | 267 |
| 2025-08-04 | 266 | 267 | 265 | 267 | 1,600 | 267 |
| 2025-08-01 | 268 | 268 | 266 | 268 | 3,000 | 268 |
| 2025-07-31 | 266 | 268 | 266 | 268 | 1,000 | 268 |
| 2025-07-30 | 268 | 268 | 266 | 267 | 1,600 | 267 |
| 2025-07-29 | 267 | 268 | 267 | 267 | 5,100 | 267 |
| 2025-07-28 | 268 | 269 | 265 | 267 | 9,200 | 267 |
| 2025-07-25 | 267 | 268 | 266 | 267 | 5,700 | 267 |
| 2025-07-24 | 268 | 268 | 264 | 267 | 7,500 | 267 |
| 2025-07-23 | 261 | 266 | 260 | 266 | 14,800 | 266 |
| 2025-07-22 | 266 | 266 | 263 | 263 | 9,900 | 263 |
| 2025-07-18 | 267 | 267 | 264 | 264 | 4,500 | 264 |
| 2025-07-17 | 268 | 268 | 266 | 267 | 1,900 | 267 |
| 2025-07-16 | 267 | 270 | 267 | 268 | 6,700 | 268 |
| 2025-07-15 | 266 | 270 | 266 | 267 | 12,200 | 267 |
| 2025-07-14 | 265 | 273 | 262 | 266 | 46,300 | 266 |
| 2025-07-11 | 281 | 283 | 275 | 279 | 25,400 | 279 |
| 2025-07-10 | 278 | 280 | 274 | 280 | 27,100 | 280 |
| 2025-07-09 | 275 | 275 | 273 | 275 | 5,900 | 275 |
| 2025-07-08 | 272 | 274 | 272 | 274 | 2,500 | 274 |
| 2025-07-07 | 273 | 273 | 271 | 271 | 4,700 | 271 |
| 2025-07-04 | 274 | 274 | 273 | 273 | 1,900 | 273 |
| 2025-07-03 | 276 | 276 | 271 | 275 | 18,000 | 275 |
| 2025-07-02 | 274 | 277 | 273 | 275 | 7,400 | 275 |
| 2025-07-01 | 273 | 276 | 271 | 276 | 7,700 | 276 |
| 2025-06-30 | 276 | 276 | 273 | 273 | 11,800 | 273 |
| 2025-06-27 | 273 | 274 | 271 | 271 | 7,100 | 271 |
| 2025-06-26 | 272 | 273 | 272 | 273 | 4,300 | 273 |
| 2025-06-25 | 271 | 272 | 268 | 272 | 9,800 | 272 |
| 2025-06-24 | 268 | 271 | 267 | 271 | 14,800 | 271 |
| 2025-06-23 | 269 | 271 | 260 | 268 | 9,500 | 268 |
| 2025-06-20 | 269 | 272 | 268 | 270 | 13,400 | 270 |
| 2025-06-19 | 270 | 271 | 268 | 270 | 7,300 | 270 |
| 2025-06-18 | 270 | 277 | 268 | 268 | 53,100 | 268 |
| 2025-06-17 | 268 | 271 | 268 | 269 | 23,400 | 269 |
| 2025-06-16 | 272 | 273 | 269 | 269 | 19,700 | 269 |
| 2025-06-13 | 274 | 274 | 271 | 271 | 21,600 | 271 |
| 2025-06-12 | 274 | 274 | 273 | 274 | 8,000 | 274 |
| 2025-06-11 | 274 | 275 | 273 | 275 | 13,000 | 275 |
| 2025-06-10 | 271 | 275 | 271 | 275 | 5,100 | 275 |
| 2025-06-09 | 273 | 274 | 271 | 273 | 6,600 | 273 |
| 2025-06-06 | 275 | 276 | 273 | 273 | 12,100 | 273 |
| 2025-06-05 | 274 | 276 | 271 | 276 | 24,100 | 276 |
| 2025-06-04 | 275 | 277 | 273 | 274 | 11,300 | 274 |
| 2025-06-03 | 277 | 277 | 275 | 277 | 5,300 | 277 |
| 2025-06-02 | 276 | 277 | 275 | 276 | 10,700 | 276 |
| 2025-05-30 | 280 | 281 | 277 | 277 | 12,000 | 277 |
| 2025-05-29 | 280 | 282 | 279 | 279 | 4,500 | 279 |
| 2025-05-28 | 279 | 281 | 279 | 279 | 8,000 | 279 |
| 2025-05-27 | 279 | 281 | 278 | 279 | 28,600 | 279 |
| 2025-05-26 | 276 | 286 | 275 | 278 | 44,100 | 278 |
| 2025-05-23 | 277 | 299 | 272 | 277 | 160,600 | 277 |
| 2025-05-22 | 269 | 295 | 269 | 278 | 97,600 | 278 |
| 2025-05-21 | 294 | 307 | 272 | 272 | 256,700 | 272 |
| 2025-05-20 | 310 | 378 | 278 | 288 | 2,206,500 | 288 |
| 2025-05-19 | 263 | 308 | 263 | 301 | 427,800 | 301 |
| 2025-05-16 | 257 | 268 | 256 | 263 | 12,900 | 263 |
| 2025-05-15 | 256 | 257 | 254 | 256 | 12,800 | 256 |
| 2025-05-14 | 278 | 278 | 256 | 262 | 56,400 | 262 |
| 2025-05-13 | 258 | 280 | 258 | 271 | 1,350,200 | 271 |
| 2025-05-12 | 258 | 259 | 257 | 258 | 5,500 | 258 |
| 2025-05-09 | 254 | 263 | 253 | 259 | 14,400 | 259 |
| 2025-05-08 | 251 | 252 | 251 | 252 | 1,400 | 252 |
| 2025-05-07 | 252 | 252 | 251 | 251 | 2,900 | 251 |
| 2025-05-02 | 253 | 254 | 252 | 253 | 5,000 | 253 |
| 2025-05-01 | 259 | 259 | 253 | 253 | 8,800 | 253 |
| 2025-04-30 | 261 | 265 | 251 | 255 | 21,800 | 255 |
| 2025-04-28 | 250 | 260 | 250 | 260 | 13,900 | 260 |
| 2025-04-25 | 255 | 263 | 251 | 254 | 27,700 | 254 |
| 2025-04-24 | 266 | 266 | 254 | 254 | 27,500 | 254 |
| 2025-04-23 | 256 | 272 | 248 | 261 | 199,200 | 261 |
| 2025-04-22 | 242 | 265 | 242 | 250 | 233,400 | 250 |
| 2025-04-21 | 251 | 255 | 240 | 242 | 19,900 | 242 |
| 2025-04-18 | 247 | 255 | 247 | 251 | 6,300 | 251 |
| 2025-04-17 | 255 | 255 | 246 | 247 | 45,600 | 247 |
| 2025-04-16 | 253 | 287 | 245 | 247 | 202,300 | 247 |
| 2025-04-15 | 258 | 270 | 244 | 257 | 37,400 | 257 |
| 2025-04-14 | 245 | 256 | 235 | 254 | 86,300 | 254 |
| 2025-04-11 | 234 | 239 | 221 | 235 | 31,200 | 235 |
| 2025-04-10 | 229 | 234 | 226 | 234 | 3,100 | 234 |
| 2025-04-09 | 217 | 219 | 214 | 217 | 3,800 | 217 |
| 2025-04-08 | 214 | 221 | 210 | 216 | 17,100 | 216 |
| 2025-04-07 | 194 | 210 | 188 | 200 | 36,500 | 200 |
| 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