1. HOME >
  2. 株価時系列 >
  3. 3192 >
  4. 2021年

3192 (株)白鳩 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3027327326926911,900269
2021-12-2926527426426621,200266
2021-12-2826627926326366,200263
2021-12-2727128526526542,500265
2021-12-2427228427128076,100280
2021-12-23300317268272207,600272
2021-12-22260292260277135,100277
2021-12-21246262241262232,000262
2021-12-2030630625426292,600262
2021-12-1729830429229226,800292
2021-12-1631531830130446,000304
2021-12-1532533831832343,500323
2021-12-1432232931832465,300324
2021-12-13365381320330222,600330
2021-12-10388394357385283,100385
2021-12-09343424343399969,500399
2021-12-08325381318345236,800345
2021-12-07315334308333171,700333
2021-12-06316329289326463,100326
2021-12-032583162573161,569,800316
2021-12-0225626023323667,300236
2021-12-0126226325325520,900255
2021-11-302672702652659,800265
2021-11-2927328325826456,900264
2021-11-2628929227127236,600272
2021-11-252932932902934,600293
2021-11-2428129228128928,700289
2021-11-2228628928028228,500282
2021-11-1929229728929615,900296
2021-11-1829729828529423,000294
2021-11-1731031330130115,400301
2021-11-163263263103147,100314
2021-11-1531933131332628,500326
2021-11-1230232730032736,400327
2021-11-1131132530130878,600308
2021-11-1031531630631528,500315
2021-11-0933033030531051,700310
2021-11-0834134132032936,000329
2021-11-0535735934334530,900345
2021-11-0435937034835742,900357
2021-11-02385420356356214,100356
2021-11-0138439238238440,200384
2021-10-2939840938438478,300384
2021-10-28410420395406130,700406
2021-10-27382430381411366,000411
2021-10-26403409380390293,000390
2021-10-25406463398419492,400419
2021-10-223944833884301,189,600430
2021-10-214504573564341,942,500434
2021-10-203323883253881,189,700388
2021-10-19288337288308448,000308
2021-10-18273351271284547,100284
2021-10-152742752742752,100275
2021-10-142752752652745,300274
2021-10-132772772742761,100276
2021-10-122772782742772,300277
2021-10-112742762742761,800276
2021-10-082732752712755,500275
2021-10-072712732712731,000273
2021-10-062662752662755,600275
2021-10-052652692652697,100269
2021-10-042682682662661,600266
2021-10-012712712692696,100269
2021-09-30271271270271700271
2021-09-292682752682699,500269
2021-09-282692702682702,300270
2021-09-272692702692693,000269
2021-09-242732742712732,800273
2021-09-222712732712711,200271
2021-09-212642732642736,400273
2021-09-17266267264267700267
2021-09-162652662642662,000266
2021-09-15267267267267100267
2021-09-142662682662661,400266
2021-09-132682682652661,300266
2021-09-1027627626626910,800269
2021-09-092772772752751,100275
2021-09-082802802772791,400279
2021-09-072782802772771,300277
2021-09-062802802802801,400280
2021-09-0327728227528011,100280
2021-09-0226828026827910,600279
2021-09-01271271270271800271
2021-08-312702712682712,200271
2021-08-302622722622726,400272
2021-08-27261261259261600261
2021-08-26260262259259500259
2021-08-25262262260260800260
2021-08-24260261260260700260
2021-08-23259261259259900259
2021-08-202632642592593,700259
2021-08-192662662632631,500263
2021-08-182662662642662,600266
2021-08-172682682632632,400263
2021-08-162732732562678,200267
2021-08-132762762742743,300274
2021-08-122732772732773,400277
2021-08-112722742722721,200272
2021-08-10271271270271900271
2021-08-06271273271271900271
2021-08-05271273271273400273
2021-08-042742742722742,000274
2021-08-032732762732741,200274
2021-08-022742752732741,100274
2021-07-302772772742742,400274
2021-07-292712812712819,200281
2021-07-282712722702711,900271
2021-07-272712722702722,000272
2021-07-26272272272272700272
2021-07-212742742712711,400271
2021-07-202732742722722,500272
2021-07-192722752712752,600275
2021-07-162712752702723,700272
2021-07-1527227827027226,900272
2021-07-142732732702709,400270
2021-07-132732772732774,200277
2021-07-122712742712722,000272
2021-07-092732732722721,100272
2021-07-082752752722731,500273
2021-07-072732752712754,900275
2021-07-062742742722731,100273
2021-07-05272274271274800274
2021-07-02273273272272700272
2021-07-012732742712712,500271
2021-06-30274275274275700275
2021-06-292772772742741,500274
2021-06-282732762732752,500275
2021-06-252712732712733,100273
2021-06-24272272271271800271
2021-06-232742762722722,800272
2021-06-22273276273274900274
2021-06-212772772732737,100273
2021-06-18279280279280600280
2021-06-17279279279279200279
2021-06-162782792782791,600279
2021-06-152792792762772,400277
2021-06-142802802782791,500279
2021-06-112762822762805,200280
2021-06-102722772722777,400277
2021-06-092702712692712,000271
2021-06-082702702702703,600270
2021-06-072692702692701,800270
2021-06-04267269267269600269
2021-06-032682692662671,100267
2021-06-022672692672692,000269
2021-06-012672692662692,700269
2021-05-312652682652681,200268
2021-05-282682682632644,400264
2021-05-272672672642651,900265
2021-05-26265266265266200266
2021-05-252682682652652,800265
2021-05-242672672662661,000266
2021-05-212662672632671,800267
2021-05-202622662622661,600266
2021-05-192632642632649,400264
2021-05-182652672652671,800267
2021-05-172692692652658,400265
2021-05-142722722682695,500269
2021-05-132742742702723,100272
2021-05-122752772722722,800272
2021-05-112762772732771,300277
2021-05-102742762742761,100276
2021-05-07275276275276400276
2021-05-062792792742755,400275
2021-04-302812822782792,100279
2021-04-282822822792792,400279
2021-04-272802822802821,600282
2021-04-262802822802801,200280
2021-04-23280281280280600280
2021-04-222822822802801,700280
2021-04-212802822802812,200281
2021-04-20280281280281800281
2021-04-192792822792821,300282
2021-04-162812812772805,700280
2021-04-152812812772815,700281
2021-04-142822832782817,200281
2021-04-132882882812858,200285
2021-04-1228828928428815,500288
2021-04-092822842812846,500284
2021-04-08280281279281700281
2021-04-072812812802815,500281
2021-04-062802812792813,500281
2021-04-052812832792791,900279
2021-04-02283283280280700280
2021-04-012812842802804,100280
2021-03-312832832812813,800281
2021-03-302822842812832,200283
2021-03-292862862802825,600282
2021-03-262812822802821,900282
2021-03-252842842802801,100280
2021-03-242852852802805,800280
2021-03-232842862842852,500285
2021-03-222852862832844,100284
2021-03-192852862822831,400283
2021-03-182822842812843,300284
2021-03-172862862802835,600283
2021-03-1628328728228212,400282
2021-03-152812822802804,800280
2021-03-122802812772813,700281
2021-03-112732802732805,000280
2021-03-102722732722732,100273
2021-03-092722732702723,200272
2021-03-082752752692726,800272
2021-03-052722762692735,000273
2021-03-042782782712724,100272
2021-03-032752782752772,100277
2021-03-022742792742755,000275
2021-03-012722742712744,500274
2021-02-262702712682712,900271
2021-02-252702712692701,800270
2021-02-242712722682703,500270
2021-02-222692722692696,900269
2021-02-192702702682695,600269
2021-02-1827728027027010,900270
2021-02-1728228227427510,400275
2021-02-162842842812812,700281
2021-02-152852852832832,800283
2021-02-122842872832864,600286
2021-02-102832842822821,600282
2021-02-092802832782833,200283
2021-02-082802822782786,300278
2021-02-052802802772804,600280
2021-02-042822822782793,600279
2021-02-032792792752752,400275
2021-02-022772782772781,100278
2021-02-01278278275278700278
2021-01-292772772742761,600276
2021-01-282742772742771,600277
2021-01-27277277276277900277
2021-01-262782792772771,600277
2021-01-252762792762782,000278
2021-01-222752762732751,700275
2021-01-212752772742752,300275
2021-01-202792792732744,000274
2021-01-192772802732775,700277
2021-01-182772792762772,800277
2021-01-152802802772781,800278
2021-01-1429129127727914,400279
2021-01-132852912832919,100291
2021-01-122852862812854,300285
2021-01-082822852812813,200281
2021-01-072842852812826,200282
2021-01-062782802762801,500280
2021-01-052702782692777,700277
2021-01-042672682652682,500268

分割・併合履歴 ： なし