1. HOME >
  2. 株価時系列 >
  3. 3192 >
  4. 2020年

3192 (株)白鳩 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302602662582664,400266
2020-12-2925426025426010,000260
2020-12-28256257251252367,900252
2020-12-2526126125725893,800258
2020-12-2426426425626010,700260
2020-12-232672692622628,600262
2020-12-2228028026626729,600267
2020-12-212822832802801,500280
2020-12-182822842802812,100281
2020-12-172812832792811,200281
2020-12-162842842792814,400281
2020-12-152862872812818,000281
2020-12-142852892852872,900287
2020-12-112882882832858,400285
2020-12-102922942892896,100289
2020-12-092942942922944,000294
2020-12-082962972932965,600296
2020-12-0728829728629312,200293
2020-12-042882902862894,500289
2020-12-032902902872887,500288
2020-12-0228929328729010,600290
2020-12-012932982892899,600289
2020-11-302973002892897,800289
2020-11-272963012962999,200299
2020-11-2630030230030212,700302
2020-11-2530230330030214,800302
2020-11-243023032983004,900300
2020-11-2030330330030210,200302
2020-11-193013033013012,400301
2020-11-183033043013012,700301
2020-11-173043063013015,400301
2020-11-163033103013015,300301
2020-11-133023053023042,500304
2020-11-123013093013054,800305
2020-11-112993042982984,400298
2020-11-1030530529630513,700305
2020-11-093033093023046,200304
2020-11-0630431130330411,000304
2020-11-053033083003049,900304
2020-11-0430731330330312,500303
2020-11-0229831129630614,500306
2020-10-303043083023036,400303
2020-10-2930231130230916,800309
2020-10-283083083013032,600303
2020-10-2730130729730411,900304
2020-10-2631131530330315,000303
2020-10-233123163103156,900315
2020-10-223133203113138,600313
2020-10-2131332430931716,700317
2020-10-2032433631131538,000315
2020-10-1933733832032417,900324
2020-10-1633335032533945,600339
2020-10-15360361319333185,000333
2020-10-14309325303312113,600312
2020-10-13343361322357110,700357
2020-10-1231033930933956,100339
2020-10-0931931930931220,200312
2020-10-0832033031231238,700312
2020-10-0731031530731214,800312
2020-10-0630931130130912,400309
2020-10-0529930629729911,900299
2020-10-0231031229229745,800297
2020-09-3032033031031030,400310
2020-09-2930033829331843,900318
2020-09-2832732729830056,700300
2020-09-2531333830631975,700319
2020-09-2429232029230830,600308
2020-09-2329930329129930,900299
2020-09-18282344282299271,900299
2020-09-172772812772814,200281
2020-09-162812812782814,000281
2020-09-152762822752817,200281
2020-09-1428528826727626,800276
2020-09-112862892862892,600289
2020-09-102852882852879,200287
2020-09-092822872812855,300285
2020-09-082862912852873,300287
2020-09-072872912832915,200291
2020-09-042873002872916,200291
2020-09-032932972882941,800294
2020-09-02290292290292800292
2020-09-012902962832962,200296
2020-08-312892982882891,900289
2020-08-282902972892892,400289
2020-08-272932942862942,600294
2020-08-262892962872911,600291
2020-08-252932972892962,700296
2020-08-242942982932935,900293
2020-08-21291297291294700294
2020-08-20298300293294800294
2020-08-192912982902941,200294
2020-08-1828730628729718,500297
2020-08-17287289287289400289
2020-08-14287287287287200287
2020-08-132852902842901,400290
2020-08-12291292291292400292
2020-08-112943002882915,900291
2020-08-072912942902942,600294
2020-08-062822952822953,700295
2020-08-052782972772826,600282
2020-08-042722822682823,800282
2020-08-032592782592729,400272
2020-07-312692712622675,900267
2020-07-302772772682686,100268
2020-07-292802802772801,600280
2020-07-282832842802813,000281
2020-07-27285285283283400283
2020-07-222842882802852,300285
2020-07-21286290286289700289
2020-07-202902912862882,900288
2020-07-1728829728829014,500290
2020-07-1629929928928910,900289
2020-07-1530030728629128,200291
2020-07-1432332331631615,500316
2020-07-1330232430232415,800324
2020-07-103003022953024,300302
2020-07-093023032993001,200300
2020-07-082983032983023,000302
2020-07-07297299295296600296
2020-07-0630930928929611,100296
2020-07-032862932862872,400287
2020-07-022902962882881,500288
2020-07-012972972892894,400289
2020-06-302972972892893,400289
2020-06-292902952882926,700292
2020-06-262932932902933,600293
2020-06-252892932882886,400288
2020-06-242842902842866,600286
2020-06-232902902872902,700290
2020-06-222882932862903,300290
2020-06-19287290287288600288
2020-06-182922922852891,400289
2020-06-172832932832864,100286
2020-06-162772842772816,900281
2020-06-152822842762792,700279
2020-06-122802822732784,700278
2020-06-112922922812846,100284
2020-06-102902942832845,400284
2020-06-092912952882917,900291
2020-06-0828629828529117,600291
2020-06-052792842782821,200282
2020-06-042792832792833,000283
2020-06-032832852782799,300279
2020-06-022742782742772,000277
2020-06-01278278276276700276
2020-05-292782802732753,700275
2020-05-282782802752784,800278
2020-05-2728428727227312,400273
2020-05-2628128327628311,200283
2020-05-252722752722741,400274
2020-05-222722752712712,300271
2020-05-212782792712715,600271
2020-05-2027227827227812,800278
2020-05-192772772722727,700272
2020-05-182752762712717,200271
2020-05-152742752742751,800275
2020-05-142732752702703,200270
2020-05-132742792702774,200277
2020-05-122782782742742,500274
2020-05-112822882792799,200279
2020-05-082842892842893,300289
2020-05-072882892842852,900285
2020-05-012852872812826,000282
2020-04-3027027526627514,700275
2020-04-282752752682701,900270
2020-04-272702752692703,800270
2020-04-242612672602677,200267
2020-04-232652652622621,700262
2020-04-222622652602613,400261
2020-04-212632632622632,300263
2020-04-202632652612632,500263
2020-04-172652672602614,000261
2020-04-1626126426026010,800260
2020-04-152622642542648,900264
2020-04-142612692542548,100254
2020-04-132612622562561,500256
2020-04-102462562462564,300256
2020-04-092712712522539,100253
2020-04-0825527325526422,300264
2020-04-0725525624525522,200255
2020-04-0623824122823928,800239
2020-04-0323723722523056,500230
2020-04-02220290220238366,300238
2020-04-012172172132134,300213
2020-03-312172192162191,300219
2020-03-3021621720921714,900217
2020-03-272252252102169,800216
2020-03-262182272142188,900218
2020-03-252102142082147,900214
2020-03-242042112042046,100204
2020-03-2320120719720416,100204
2020-03-1921321420020710,100207
2020-03-182152182122124,300212
2020-03-1720821520221416,400214
2020-03-162422422102137,600213
2020-03-1320121019820219,000202
2020-03-1222022821621719,500217
2020-03-112312352202239,000223
2020-03-1021724421022219,400222
2020-03-0924226224025118,900251
2020-03-062622632552584,700258
2020-03-0527427925926224,500262
2020-03-042682702652687,400268
2020-03-032752772622677,600267
2020-03-0225927325927221,500272
2020-02-2826627226126828,700268
2020-02-2729929927828211,200282
2020-02-263053052942955,600295
2020-02-2529530529030512,800305
2020-02-212983012923006,700300
2020-02-202973012923017,100301
2020-02-193003002902967,700296
2020-02-1829030029030014,700300
2020-02-1730330329529710,200297
2020-02-143053053043042,500304
2020-02-133083093053072,900307
2020-02-123043083043085,700308
2020-02-103053063043057,400305
2020-02-0730630730230510,600305
2020-02-0630630930530613,000306
2020-02-053063083023068,200306
2020-02-043063063023063,400306
2020-02-0330830830230616,300306
2020-01-3130831030530510,200305
2020-01-3033233830831037,500310
2020-01-2931233331033137,500331
2020-01-283083113083103,500310
2020-01-2731131130430810,500308
2020-01-243143143083134,600313
2020-01-233093143083084,700308
2020-01-223123123083092,100309
2020-01-213073103073082,600308
2020-01-203063063053062,800306
2020-01-173083083043052,500305
2020-01-163063083063061,700306
2020-01-153013093013067,500306
2020-01-143123123013057,300305
2020-01-103063083063082,600308
2020-01-093043073043062,200306
2020-01-083033063003034,500303
2020-01-073023083023038,100303
2020-01-063053063043051,600305

分割・併合履歴 ： なし