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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 2,300 | 2,320 | 2,293 | 2,319 | 3,000 | 2,319 |
| 2025-07-10 | 2,320 | 2,325 | 2,285 | 2,300 | 13,600 | 2,300 |
| 2025-07-09 | 2,296 | 2,323 | 2,290 | 2,292 | 11,400 | 2,292 |
| 2025-07-08 | 2,280 | 2,309 | 2,271 | 2,281 | 6,300 | 2,281 |
| 2025-07-07 | 2,332 | 2,332 | 2,272 | 2,289 | 11,000 | 2,289 |
| 2025-07-04 | 2,314 | 2,322 | 2,298 | 2,298 | 7,700 | 2,298 |
| 2025-07-03 | 2,299 | 2,309 | 2,292 | 2,306 | 8,100 | 2,306 |
| 2025-07-02 | 2,266 | 2,287 | 2,250 | 2,287 | 8,700 | 2,287 |
| 2025-07-01 | 2,280 | 2,280 | 2,248 | 2,259 | 5,000 | 2,259 |
| 2025-06-30 | 2,308 | 2,308 | 2,280 | 2,286 | 5,700 | 2,286 |
| 2025-06-27 | 2,270 | 2,289 | 2,268 | 2,287 | 12,500 | 2,287 |
| 2025-06-26 | 2,241 | 2,266 | 2,229 | 2,264 | 10,600 | 2,264 |
| 2025-06-25 | 2,260 | 2,260 | 2,218 | 2,220 | 8,500 | 2,220 |
| 2025-06-24 | 2,222 | 2,234 | 2,220 | 2,234 | 3,400 | 2,234 |
| 2025-06-23 | 2,220 | 2,225 | 2,201 | 2,210 | 6,800 | 2,210 |
| 2025-06-20 | 2,247 | 2,247 | 2,220 | 2,220 | 4,400 | 2,220 |
| 2025-06-19 | 2,231 | 2,243 | 2,222 | 2,233 | 7,900 | 2,233 |
| 2025-06-18 | 2,255 | 2,255 | 2,226 | 2,231 | 5,400 | 2,231 |
| 2025-06-17 | 2,246 | 2,249 | 2,229 | 2,232 | 4,400 | 2,232 |
| 2025-06-16 | 2,230 | 2,249 | 2,212 | 2,246 | 3,300 | 2,246 |
| 2025-06-13 | 2,238 | 2,238 | 2,212 | 2,214 | 8,600 | 2,214 |
| 2025-06-12 | 2,258 | 2,266 | 2,244 | 2,244 | 4,300 | 2,244 |
| 2025-06-11 | 2,266 | 2,267 | 2,241 | 2,258 | 5,300 | 2,258 |
| 2025-06-10 | 2,258 | 2,271 | 2,250 | 2,250 | 4,700 | 2,250 |
| 2025-06-09 | 2,260 | 2,272 | 2,258 | 2,258 | 2,200 | 2,258 |
| 2025-06-06 | 2,262 | 2,271 | 2,250 | 2,261 | 3,400 | 2,261 |
| 2025-06-05 | 2,255 | 2,283 | 2,252 | 2,262 | 6,300 | 2,262 |
| 2025-06-04 | 2,241 | 2,268 | 2,241 | 2,259 | 4,300 | 2,259 |
| 2025-06-03 | 2,252 | 2,254 | 2,224 | 2,224 | 6,700 | 2,224 |
| 2025-06-02 | 2,245 | 2,259 | 2,232 | 2,252 | 7,000 | 2,252 |
| 2025-05-30 | 2,239 | 2,270 | 2,239 | 2,266 | 7,000 | 2,266 |
| 2025-05-29 | 2,259 | 2,269 | 2,236 | 2,265 | 14,100 | 2,265 |
| 2025-05-28 | 2,237 | 2,258 | 2,223 | 2,233 | 6,700 | 2,233 |
| 2025-05-27 | 2,207 | 2,237 | 2,207 | 2,235 | 2,400 | 2,235 |
| 2025-05-26 | 2,225 | 2,243 | 2,212 | 2,225 | 3,700 | 2,225 |
| 2025-05-23 | 2,199 | 2,232 | 2,199 | 2,225 | 9,600 | 2,225 |
| 2025-05-22 | 2,199 | 2,208 | 2,180 | 2,182 | 14,000 | 2,182 |
| 2025-05-21 | 2,228 | 2,240 | 2,201 | 2,216 | 6,600 | 2,216 |
| 2025-05-20 | 2,238 | 2,260 | 2,227 | 2,237 | 8,200 | 2,237 |
| 2025-05-19 | 2,251 | 2,255 | 2,230 | 2,238 | 7,300 | 2,238 |
| 2025-05-16 | 2,239 | 2,267 | 2,222 | 2,251 | 7,700 | 2,251 |
| 2025-05-15 | 2,266 | 2,266 | 2,209 | 2,239 | 21,900 | 2,239 |
| 2025-05-14 | 2,197 | 2,359 | 2,146 | 2,280 | 37,700 | 2,280 |
| 2025-05-13 | 2,239 | 2,239 | 2,182 | 2,182 | 10,300 | 2,182 |
| 2025-05-12 | 2,195 | 2,267 | 2,153 | 2,201 | 86,300 | 2,201 |
| 2025-05-09 | 2,185 | 2,217 | 2,170 | 2,215 | 13,200 | 2,215 |
| 2025-05-08 | 2,148 | 2,175 | 2,126 | 2,168 | 5,900 | 2,168 |
| 2025-05-07 | 2,116 | 2,150 | 2,115 | 2,139 | 12,300 | 2,139 |
| 2025-05-02 | 2,136 | 2,157 | 2,117 | 2,125 | 6,500 | 2,125 |
| 2025-05-01 | 2,134 | 2,150 | 2,117 | 2,136 | 12,200 | 2,136 |
| 2025-04-30 | 2,158 | 2,158 | 2,134 | 2,145 | 7,000 | 2,145 |
| 2025-04-28 | 2,178 | 2,182 | 2,158 | 2,158 | 8,600 | 2,158 |
| 2025-04-25 | 2,193 | 2,193 | 2,169 | 2,177 | 7,500 | 2,177 |
| 2025-04-24 | 2,175 | 2,184 | 2,170 | 2,172 | 4,600 | 2,172 |
| 2025-04-23 | 2,197 | 2,197 | 2,168 | 2,184 | 9,200 | 2,184 |
| 2025-04-22 | 2,105 | 2,166 | 2,105 | 2,166 | 11,400 | 2,166 |
| 2025-04-21 | 2,110 | 2,126 | 2,080 | 2,117 | 8,500 | 2,117 |
| 2025-04-18 | 2,017 | 2,126 | 2,017 | 2,123 | 17,200 | 2,123 |
| 2025-04-17 | 1,982 | 1,997 | 1,970 | 1,997 | 14,100 | 1,997 |
| 2025-04-16 | 2,003 | 2,017 | 1,991 | 1,991 | 5,600 | 1,991 |
| 2025-04-15 | 2,010 | 2,015 | 1,999 | 2,003 | 8,800 | 2,003 |
| 2025-04-14 | 1,998 | 2,016 | 1,984 | 2,003 | 7,400 | 2,003 |
| 2025-04-11 | 1,948 | 1,989 | 1,898 | 1,980 | 18,400 | 1,980 |
| 2025-04-10 | 2,030 | 2,046 | 1,980 | 1,988 | 17,700 | 1,988 |
| 2025-04-09 | 1,919 | 1,922 | 1,868 | 1,881 | 26,000 | 1,881 |
| 2025-04-08 | 1,928 | 1,995 | 1,892 | 1,965 | 22,700 | 1,965 |
| 2025-04-07 | 1,846 | 1,876 | 1,800 | 1,848 | 43,800 | 1,848 |
| 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