3192 (株)白鳩の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	333	335	330	335	16,100	335
2023-12-28	330	334	330	332	6,500	332
2023-12-27	332	332	324	328	15,900	328
2023-12-26	334	334	328	328	11,100	328
2023-12-25	334	335	330	335	11,200	335
2023-12-22	334	335	324	333	46,300	333
2023-12-21	352	385	333	333	621,100	333
2023-12-20	331	333	329	330	5,500	330
2023-12-19	325	332	325	330	17,800	330
2023-12-18	326	328	323	324	6,500	324
2023-12-15	330	330	326	328	2,100	328
2023-12-14	326	333	324	328	9,900	328
2023-12-13	324	331	324	325	9,100	325
2023-12-12	328	329	323	323	18,100	323
2023-12-11	328	331	326	329	9,200	329
2023-12-08	330	332	326	330	12,100	330
2023-12-07	324	335	322	332	38,400	332
2023-12-06	321	328	320	323	47,500	323
2023-12-05	330	333	324	325	12,500	325
2023-12-04	338	339	326	326	41,500	326
2023-12-01	330	345	329	332	75,300	332
2023-11-30	360	368	345	345	107,200	345
2023-11-29	388	390	370	372	43,000	372
2023-11-28	380	390	376	389	18,900	389
2023-11-27	370	381	370	380	9,500	380
2023-11-24	367	375	367	374	24,500	374
2023-11-22	361	375	361	375	12,000	375
2023-11-21	373	373	360	365	11,900	365
2023-11-20	377	379	373	376	10,500	376
2023-11-17	357	373	355	373	14,000	373
2023-11-16	380	385	356	359	32,600	359
2023-11-15	384	385	380	380	16,500	380
2023-11-14	390	390	379	384	16,200	384
2023-11-13	373	390	373	377	49,900	377
2023-11-10	363	373	363	372	11,300	372
2023-11-09	364	366	357	364	14,800	364
2023-11-08	372	372	354	357	16,600	357
2023-11-07	353	383	351	368	64,900	368
2023-11-06	348	353	343	353	8,700	353
2023-11-02	345	351	345	348	5,300	348
2023-11-01	348	353	345	345	6,800	345
2023-10-31	342	357	342	348	18,300	348
2023-10-30	349	350	341	342	7,100	342
2023-10-27	342	359	340	352	28,400	352
2023-10-26	335	345	335	342	16,800	342
2023-10-25	335	346	334	335	21,000	335
2023-10-24	324	335	321	335	16,600	335
2023-10-23	338	338	330	330	6,900	330
2023-10-20	329	340	329	335	11,700	335
2023-10-19	331	348	322	332	57,900	332
2023-10-18	321	326	320	323	11,800	323
2023-10-17	333	334	318	326	27,100	326
2023-10-16	324	331	324	328	9,300	328
2023-10-13	319	336	316	323	41,600	323
2023-10-12	337	345	331	345	21,400	345
2023-10-11	332	337	331	335	8,800	335
2023-10-10	331	336	330	336	7,900	336
2023-10-06	333	333	330	332	1,300	332
2023-10-05	323	333	323	328	6,100	328
2023-10-04	320	333	315	327	40,300	327
2023-10-03	344	344	329	333	21,300	333
2023-10-02	337	346	336	344	16,200	344
2023-09-29	336	340	335	337	9,300	337
2023-09-28	336	338	332	337	6,300	337
2023-09-27	336	336	329	336	7,500	336
2023-09-26	337	337	332	336	5,100	336
2023-09-25	332	336	327	332	12,200	332
2023-09-22	329	332	327	330	14,100	330
2023-09-21	324	329	324	327	17,300	327
2023-09-20	339	339	324	325	42,800	325
2023-09-19	343	345	330	339	102,000	339
2023-09-15	368	370	342	345	176,200	345
2023-09-14	348	424	346	360	1,775,400	360
2023-09-13	344	347	342	344	11,800	344
2023-09-12	346	349	340	344	11,300	344
2023-09-11	342	348	342	346	13,700	346
2023-09-08	348	352	340	340	27,800	340
2023-09-07	358	359	346	348	63,400	348
2023-09-06	373	373	359	366	94,800	366
2023-09-05	345	375	345	365	133,900	365
2023-09-04	360	368	342	345	122,900	345
2023-09-01	343	345	337	338	22,100	338
2023-08-31	340	347	338	346	12,800	346
2023-08-30	342	345	336	340	19,500	340
2023-08-29	343	343	333	338	26,900	338
2023-08-28	348	356	333	343	77,800	343
2023-08-25	323	362	322	340	322,400	340
2023-08-24	327	327	323	325	5,500	325
2023-08-23	327	329	324	324	9,500	324
2023-08-22	325	335	324	327	39,100	327
2023-08-21	319	328	317	325	20,700	325
2023-08-18	309	319	309	319	31,700	319
2023-08-17	313	316	308	314	31,800	314
2023-08-16	314	316	312	314	25,300	314
2023-08-15	319	322	314	314	32,200	314
2023-08-14	313	320	312	316	31,100	316
2023-08-10	312	317	306	314	56,800	314
2023-08-09	321	321	311	318	29,500	318
2023-08-08	327	327	317	318	20,700	318
2023-08-07	338	342	317	327	88,400	327
2023-08-04	307	322	302	314	48,600	314
2023-08-03	310	310	302	304	40,000	304
2023-08-02	312	316	306	309	29,700	309
2023-08-01	317	321	310	312	93,400	312
2023-07-31	324	329	318	323	49,500	323
2023-07-28	337	338	319	324	145,300	324
2023-07-27	345	346	337	340	25,900	340
2023-07-26	348	351	341	344	52,200	344
2023-07-25	354	358	347	350	46,800	350
2023-07-24	349	372	349	352	130,700	352
2023-07-21	362	362	341	344	165,400	344
2023-07-20	353	380	352	362	318,300	362
2023-07-19	345	358	341	353	183,500	353
2023-07-18	365	373	341	350	370,700	350
2023-07-14	364	383	364	373	638,700	373
2023-07-13	407	444	397	444	1,050,900	444
2023-07-12	430	467	391	422	5,049,400	422
2023-07-11	339	409	335	409	1,646,400	409
2023-07-10	338	339	327	329	29,800	329
2023-07-07	324	346	323	331	116,400	331
2023-07-06	331	331	323	323	31,600	323
2023-07-05	334	340	331	332	35,200	332
2023-07-04	336	338	334	336	11,100	336
2023-07-03	341	341	336	337	12,900	337
2023-06-30	337	341	336	336	17,900	336
2023-06-29	328	336	327	333	22,100	333
2023-06-28	324	333	324	328	11,300	328
2023-06-27	329	329	322	325	28,700	325
2023-06-26	330	337	329	331	17,100	331
2023-06-23	345	345	325	329	79,000	329
2023-06-22	346	349	337	338	69,300	338
2023-06-21	331	347	331	347	63,000	347
2023-06-20	338	340	329	331	40,700	331
2023-06-19	333	340	328	337	62,600	337
2023-06-16	325	328	320	325	33,300	325
2023-06-15	323	327	320	327	43,000	327
2023-06-14	333	335	320	320	103,100	320
2023-06-13	343	344	331	331	48,100	331
2023-06-12	339	347	338	343	23,500	343
2023-06-09	338	343	335	337	38,200	337
2023-06-08	344	347	331	338	102,000	338
2023-06-07	349	355	341	341	106,400	341
2023-06-06	360	361	335	342	331,800	342
2023-06-05	353	372	351	372	91,400	372
2023-06-02	351	353	342	350	67,100	350
2023-06-01	355	358	349	349	73,800	349
2023-05-31	365	365	345	354	228,800	354
2023-05-30	355	380	353	365	251,700	365
2023-05-29	364	371	349	358	356,400	358
2023-05-26	381	393	363	371	260,600	371
2023-05-25	395	409	380	386	348,800	386
2023-05-24	434	488	397	400	1,771,100	400
2023-05-23	434	440	407	418	725,300	418
2023-05-22	472	499	431	448	768,100	448
2023-05-19	500	574	457	486	2,566,700	486
2023-05-18	414	510	390	510	3,024,200	510
2023-05-17	484	493	402	430	2,322,900	430
2023-05-16	420	468	406	468	3,391,900	468
2023-05-15	333	388	323	388	702,300	388
2023-05-12	343	368	305	308	545,900	308
2023-05-11	359	362	335	339	162,400	339
2023-05-10	311	359	310	359	316,000	359
2023-05-09	301	320	301	315	45,600	315
2023-05-08	302	306	298	301	30,500	301
2023-05-02	298	314	292	295	80,200	295
2023-05-01	332	347	302	304	143,400	304
2023-04-28	359	359	318	324	183,600	324
2023-04-27	341	359	335	350	241,700	350
2023-04-26	328	350	308	350	411,900	350
2023-04-25	321	348	302	317	366,000	317
2023-04-24	286	319	284	313	88,800	313
2023-04-21	278	317	278	298	196,500	298
2023-04-20	275	278	274	276	4,200	276
2023-04-19	282	282	276	276	5,100	276
2023-04-18	284	284	279	282	3,300	282
2023-04-17	282	284	277	284	6,000	284
2023-04-14	293	293	278	282	63,900	282
2023-04-13	282	302	279	294	58,000	294
2023-04-12	273	284	272	278	10,800	278
2023-04-11	267	273	267	273	4,200	273
2023-04-10	270	270	267	267	2,400	267
2023-04-07	269	271	268	269	3,500	269
2023-04-06	274	274	267	269	6,800	269
2023-04-05	270	272	270	270	5,200	270
2023-04-04	267	271	264	271	7,900	271
2023-04-03	268	273	268	271	7,700	271
2023-03-31	266	268	266	268	2,400	268
2023-03-30	264	267	264	267	2,700	267
2023-03-29	265	266	265	266	900	266
2023-03-28	265	265	263	265	2,800	265
2023-03-27	267	268	265	266	11,200	266
2023-03-24	271	273	268	273	2,800	273
2023-03-23	269	274	266	271	8,300	271
2023-03-22	268	268	262	268	5,600	268
2023-03-20	270	270	261	261	30,400	261
2023-03-17	274	276	274	275	700	275
2023-03-16	274	275	272	275	2,600	275
2023-03-15	278	278	274	274	1,200	274
2023-03-14	279	280	273	274	6,900	274
2023-03-13	275	279	275	279	900	279
2023-03-10	276	279	276	279	5,500	279
2023-03-09	274	281	274	281	7,700	281
2023-03-08	277	279	276	279	5,300	279
2023-03-07	275	279	275	279	1,900	279
2023-03-06	274	277	274	277	3,700	277
2023-03-03	275	277	274	277	2,400	277
2023-03-02	272	276	272	276	9,000	276
2023-03-01	274	275	274	274	3,600	274
2023-02-28	274	279	274	278	9,200	278
2023-02-27	276	278	276	278	2,000	278
2023-02-24	282	282	277	279	4,100	279
2023-02-22	280	281	279	279	800	279
2023-02-21	281	282	281	281	300	281
2023-02-20	279	281	279	281	1,100	281
2023-02-17	279	282	279	282	1,200	282
2023-02-16	278	282	278	282	2,300	282
2023-02-15	278	278	277	277	500	277
2023-02-14	279	279	278	278	300	278
2023-02-13	279	280	279	279	2,400	279
2023-02-10	278	279	278	279	1,900	279
2023-02-09	280	281	277	281	2,800	281
2023-02-08	281	281	278	279	900	279
2023-02-07	279	282	277	282	3,700	282
2023-02-06	278	279	276	277	2,100	277
2023-02-03	274	277	274	276	6,600	276
2023-02-02	277	279	274	278	10,300	278
2023-02-01	280	283	280	282	3,600	282
2023-01-31	281	282	278	278	1,100	278
2023-01-30	277	282	277	279	3,600	279
2023-01-27	282	282	277	277	3,800	277
2023-01-26	283	283	282	282	1,800	282
2023-01-25	282	285	282	285	1,900	285
2023-01-24	279	282	278	281	800	281
2023-01-23	278	282	278	280	800	280
2023-01-20	278	281	278	278	3,100	278
2023-01-19	281	281	279	279	1,100	279
2023-01-18	281	282	277	281	5,800	281
2023-01-17	282	284	277	284	9,200	284
2023-01-16	287	287	277	280	13,500	280
2023-01-13	288	290	283	287	29,500	287
2023-01-12	312	312	302	307	31,700	307
2023-01-11	303	307	300	307	9,700	307
2023-01-10	295	303	293	300	12,800	300
2023-01-06	288	295	287	295	6,400	295
2023-01-05	288	288	285	287	2,300	287
2023-01-04	284	284	280	284	3,800	284

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3192 (株)白鳩 の時系列データ [2023年度]

3192 (株)白鳩の時系列データ [2023年度]