7637 白銅(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,098 | 2,100 | 1,993 | 2,007 | 46,400 | 2,007 |
| 2025-04-03 | 2,152 | 2,159 | 2,120 | 2,140 | 20,400 | 2,140 |
| 2025-04-02 | 2,238 | 2,238 | 2,186 | 2,202 | 10,900 | 2,202 |
| 2025-04-01 | 2,211 | 2,238 | 2,208 | 2,220 | 17,800 | 2,220 |
| 2025-03-31 | 2,266 | 2,266 | 2,210 | 2,211 | 30,800 | 2,211 |
| 2025-03-28 | 2,320 | 2,330 | 2,286 | 2,295 | 53,000 | 2,295 |
| 2025-03-27 | 2,376 | 2,390 | 2,357 | 2,380 | 30,800 | 2,380 |
| 2025-03-26 | 2,351 | 2,386 | 2,333 | 2,386 | 31,900 | 2,386 |
| 2025-03-25 | 2,349 | 2,349 | 2,328 | 2,334 | 19,200 | 2,334 |
| 2025-03-24 | 2,370 | 2,370 | 2,320 | 2,322 | 46,000 | 2,322 |
| 2025-03-21 | 2,358 | 2,360 | 2,338 | 2,359 | 15,300 | 2,359 |
| 2025-03-19 | 2,326 | 2,354 | 2,322 | 2,342 | 38,500 | 2,342 |
| 2025-03-18 | 2,362 | 2,380 | 2,362 | 2,374 | 18,100 | 2,374 |
| 2025-03-17 | 2,350 | 2,364 | 2,340 | 2,362 | 23,300 | 2,362 |
| 2025-03-14 | 2,340 | 2,344 | 2,329 | 2,340 | 12,700 | 2,340 |
| 2025-03-13 | 2,336 | 2,351 | 2,332 | 2,345 | 7,200 | 2,345 |
| 2025-03-12 | 2,330 | 2,346 | 2,321 | 2,343 | 12,900 | 2,343 |
| 2025-03-11 | 2,333 | 2,333 | 2,295 | 2,326 | 35,500 | 2,326 |
| 2025-03-10 | 2,368 | 2,369 | 2,339 | 2,349 | 23,000 | 2,349 |
| 2025-03-07 | 2,381 | 2,388 | 2,350 | 2,364 | 16,800 | 2,364 |
| 2025-03-06 | 2,387 | 2,409 | 2,385 | 2,409 | 9,800 | 2,409 |
| 2025-03-05 | 2,335 | 2,378 | 2,335 | 2,376 | 6,200 | 2,376 |
| 2025-03-04 | 2,350 | 2,358 | 2,335 | 2,335 | 6,700 | 2,335 |
| 2025-03-03 | 2,330 | 2,343 | 2,310 | 2,340 | 10,400 | 2,340 |
| 2025-02-28 | 2,317 | 2,328 | 2,285 | 2,287 | 12,300 | 2,287 |
| 2025-02-27 | 2,300 | 2,326 | 2,300 | 2,326 | 5,100 | 2,326 |
| 2025-02-26 | 2,314 | 2,314 | 2,287 | 2,297 | 17,300 | 2,297 |
| 2025-02-25 | 2,274 | 2,318 | 2,274 | 2,314 | 36,200 | 2,314 |
| 2025-02-21 | 2,301 | 2,307 | 2,282 | 2,286 | 57,500 | 2,286 |
| 2025-02-20 | 2,304 | 2,335 | 2,304 | 2,308 | 43,600 | 2,308 |
| 2025-02-19 | 2,325 | 2,330 | 2,307 | 2,311 | 31,900 | 2,311 |
| 2025-02-18 | 2,327 | 2,327 | 2,289 | 2,306 | 27,700 | 2,306 |
| 2025-02-17 | 2,331 | 2,355 | 2,321 | 2,321 | 28,400 | 2,321 |
| 2025-02-14 | 2,370 | 2,384 | 2,339 | 2,339 | 24,500 | 2,339 |
| 2025-02-13 | 2,380 | 2,389 | 2,353 | 2,355 | 19,100 | 2,355 |
| 2025-02-12 | 2,386 | 2,433 | 2,386 | 2,388 | 26,500 | 2,388 |
| 2025-02-10 | 2,381 | 2,385 | 2,370 | 2,372 | 16,400 | 2,372 |
| 2025-02-07 | 2,359 | 2,396 | 2,359 | 2,373 | 12,500 | 2,373 |
| 2025-02-06 | 2,350 | 2,377 | 2,343 | 2,359 | 9,100 | 2,359 |
| 2025-02-05 | 2,341 | 2,361 | 2,332 | 2,338 | 8,000 | 2,338 |
| 2025-02-04 | 2,356 | 2,365 | 2,330 | 2,330 | 7,700 | 2,330 |
| 2025-02-03 | 2,365 | 2,373 | 2,332 | 2,332 | 15,100 | 2,332 |
| 2025-01-31 | 2,398 | 2,398 | 2,365 | 2,374 | 6,400 | 2,374 |
| 2025-01-30 | 2,398 | 2,398 | 2,377 | 2,377 | 11,100 | 2,377 |
| 2025-01-29 | 2,381 | 2,398 | 2,378 | 2,397 | 10,300 | 2,397 |
| 2025-01-28 | 2,390 | 2,413 | 2,345 | 2,368 | 10,400 | 2,368 |
| 2025-01-27 | 2,379 | 2,409 | 2,370 | 2,390 | 8,300 | 2,390 |
| 2025-01-24 | 2,370 | 2,376 | 2,359 | 2,361 | 6,400 | 2,361 |
| 2025-01-23 | 2,377 | 2,377 | 2,355 | 2,357 | 8,100 | 2,357 |
| 2025-01-22 | 2,366 | 2,377 | 2,361 | 2,374 | 9,100 | 2,374 |
| 2025-01-21 | 2,355 | 2,374 | 2,355 | 2,362 | 7,900 | 2,362 |
| 2025-01-20 | 2,345 | 2,358 | 2,340 | 2,341 | 8,600 | 2,341 |
| 2025-01-17 | 2,333 | 2,352 | 2,322 | 2,329 | 12,100 | 2,329 |
| 2025-01-16 | 2,343 | 2,368 | 2,336 | 2,343 | 10,400 | 2,343 |
| 2025-01-15 | 2,344 | 2,355 | 2,341 | 2,343 | 3,700 | 2,343 |
| 2025-01-14 | 2,352 | 2,376 | 2,344 | 2,344 | 10,500 | 2,344 |
| 2025-01-10 | 2,351 | 2,374 | 2,351 | 2,355 | 6,900 | 2,355 |
| 2025-01-09 | 2,371 | 2,374 | 2,356 | 2,362 | 18,400 | 2,362 |
| 2025-01-08 | 2,398 | 2,412 | 2,380 | 2,380 | 9,100 | 2,380 |
| 2025-01-07 | 2,405 | 2,416 | 2,392 | 2,398 | 11,400 | 2,398 |
| 2025-01-06 | 2,435 | 2,435 | 2,401 | 2,403 | 12,600 | 2,403 |
分割・併合履歴 ： なし