1. HOME >
  2. 株価時系列 >
  3. 7637 >
  4. 2019年

7637 白銅(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5431,5741,5351,5748,9001,574
2019-12-271,5331,5331,5161,53316,0001,533
2019-12-261,5111,5291,5111,52013,0001,520
2019-12-251,5151,5301,5121,52312,3001,523
2019-12-241,4991,5111,4991,5077,8001,507
2019-12-231,5431,5561,4831,48322,2001,483
2019-12-201,5621,5621,5401,5436,3001,543
2019-12-191,5521,5651,5521,5619,5001,561
2019-12-181,5721,5721,5321,5447,8001,544
2019-12-171,5821,5821,5581,56812,4001,568
2019-12-161,5891,5891,5491,56912,5001,569
2019-12-131,5961,6051,5511,56938,5001,569
2019-12-121,5891,5941,5791,58915,4001,589
2019-12-111,5541,5721,5511,57228,2001,572
2019-12-101,5371,5461,5281,5388,8001,538
2019-12-091,5311,5471,5311,5369,4001,536
2019-12-061,5071,5291,5051,52820,0001,528
2019-12-051,4531,5051,4531,50222,6001,502
2019-12-041,4581,4641,4431,4547,4001,454
2019-12-031,4421,4631,4321,4598,5001,459
2019-12-021,4551,4571,4451,4486,5001,448
2019-11-291,4761,4761,4551,4594,4001,459
2019-11-281,4641,4821,4641,47610,2001,476
2019-11-271,4661,4681,4611,4643,9001,464
2019-11-261,4601,4721,4531,4578,4001,457
2019-11-251,4721,4721,4431,4606,8001,460
2019-11-221,4541,4571,4331,4347,9001,434
2019-11-211,4411,4581,4351,45111,2001,451
2019-11-201,4231,4421,4211,44115,9001,441
2019-11-191,4291,4301,4171,4235,9001,423
2019-11-181,4121,4361,4121,4248,6001,424
2019-11-151,3961,4291,3891,42714,6001,427
2019-11-141,4111,4111,3831,38910,4001,389
2019-11-131,4101,4181,4021,40210,0001,402
2019-11-121,4361,4371,4101,4109,0001,410
2019-11-111,4101,4361,4101,4369,3001,436
2019-11-081,4251,4251,3941,40613,5001,406
2019-11-071,4181,4241,4081,4177,6001,417
2019-11-061,4291,4321,4081,41310,6001,413
2019-11-051,4171,4271,4061,42210,7001,422
2019-11-011,3901,4001,3761,40011,0001,400
2019-10-311,4241,4241,3731,37713,6001,377
2019-10-301,4271,4491,3991,40751,0001,407
2019-10-291,4651,4781,4391,44022,0001,440
2019-10-281,4211,4551,4201,45522,8001,455
2019-10-251,3881,4171,3811,41619,1001,416
2019-10-241,3541,3731,3461,37012,4001,370
2019-10-231,3421,3571,3421,34714,3001,347
2019-10-211,3321,3441,3231,34410,7001,344
2019-10-181,3251,3421,3251,3337,3001,333
2019-10-171,3351,3351,3231,3268,5001,326
2019-10-161,3311,3591,3291,33311,0001,333
2019-10-151,3001,3291,3001,31713,3001,317
2019-10-111,3181,3271,2981,30016,1001,300
2019-10-101,3171,3401,3051,30718,8001,307
2019-10-091,3331,3461,3271,3458,2001,345
2019-10-081,3231,3501,3231,3388,3001,338
2019-10-071,3251,3251,3171,3233,7001,323
2019-10-041,3161,3321,3031,3328,9001,332
2019-10-031,3511,3511,3131,3267,7001,326
2019-10-021,3781,3781,3611,3615,4001,361
2019-10-011,3861,3861,3731,3767,0001,376
2019-09-301,3941,4041,3791,3956,6001,395
2019-09-271,3921,4071,3851,40310,7001,403
2019-09-261,3661,4231,3661,41518,9001,415
2019-09-251,3781,3791,3541,3778,3001,377
2019-09-241,3461,3821,3351,37610,5001,376
2019-09-201,3791,3921,3651,37614,1001,376
2019-09-191,3671,3851,3661,3847,5001,384
2019-09-181,3971,3971,3521,3597,6001,359
2019-09-171,3831,3971,3701,39110,7001,391
2019-09-131,3661,3811,3581,38119,3001,381
2019-09-121,3491,3791,3381,36217,9001,362
2019-09-111,3101,3491,3101,34915,6001,349
2019-09-101,2801,3131,2801,30317,8001,303
2019-09-091,2941,2941,2861,2914,3001,291
2019-09-061,2851,2951,2851,2953,3001,295
2019-09-051,2661,3001,2661,2957,2001,295
2019-09-041,2761,2891,2731,2733,6001,273
2019-09-031,2751,2771,2711,2772,8001,277
2019-09-021,2901,2901,2741,2754,1001,275
2019-08-301,2771,2951,2701,2957,2001,295
2019-08-291,2601,2791,2601,2776,5001,277
2019-08-281,2681,2771,2601,2667,0001,266
2019-08-271,2841,2871,2701,2706,3001,270
2019-08-261,2841,2911,2681,27311,3001,273
2019-08-231,2731,3001,2731,28913,4001,289
2019-08-221,2741,2831,2651,2686,9001,268
2019-08-211,2671,2851,2671,2713,8001,271
2019-08-201,2651,2901,2651,28910,5001,289
2019-08-191,2701,2741,2641,2659,4001,265
2019-08-161,2701,2711,2641,2699,4001,269
2019-08-151,2691,2881,2641,27111,8001,271
2019-08-141,3081,3081,2801,2899,9001,289
2019-08-131,2841,3061,2641,27822,8001,278
2019-08-091,3201,3241,3001,3008,7001,300
2019-08-081,2991,3111,2971,3036,2001,303
2019-08-071,2941,3161,2931,3067,7001,306
2019-08-061,3011,3111,2751,29117,4001,291
2019-08-051,3261,3561,3111,32111,4001,321
2019-08-021,3811,3811,3351,35412,7001,354
2019-08-011,3821,3931,3811,3824,8001,382
2019-07-311,4031,4031,3951,4012,7001,401
2019-07-301,3891,4051,3861,3985,6001,398
2019-07-291,4051,4061,3821,3874,2001,387
2019-07-261,3731,4051,3731,3988,3001,398
2019-07-251,4341,4341,3851,39717,6001,397
2019-07-241,3961,4181,3961,4046,8001,404
2019-07-231,3901,4021,3851,39426,2001,394
2019-07-221,4001,4051,3841,3864,0001,386
2019-07-191,3741,4021,3721,3967,0001,396
2019-07-181,3991,4061,3561,3578,0001,357
2019-07-171,4121,4161,4001,4047,2001,404
2019-07-161,4301,4301,4031,4187,4001,418
2019-07-121,4491,4491,4301,4383,5001,438
2019-07-111,4251,4411,4221,4414,7001,441
2019-07-101,4331,4431,4221,4227,9001,422
2019-07-091,4391,4431,4101,4369,7001,436
2019-07-081,4461,4581,4371,4397,0001,439
2019-07-051,4431,4461,4201,44617,6001,446
2019-07-041,3891,4201,3881,4137,5001,413
2019-07-031,4031,4071,3931,3986,4001,398
2019-07-021,3841,4081,3801,4088,9001,408
2019-07-011,3591,3861,3501,37915,8001,379
2019-06-281,3481,3661,3391,3586,1001,358
2019-06-271,3441,3651,3441,3619,4001,361
2019-06-261,3371,3501,3341,3449,1001,344
2019-06-251,3381,3441,3311,3377,2001,337
2019-06-241,3311,3461,3311,3426,0001,342
2019-06-211,3171,3431,3171,33314,6001,333
2019-06-201,3381,3381,3151,32910,9001,329
2019-06-191,3161,3431,3151,3429,0001,342
2019-06-181,3321,3411,3121,3139,7001,313
2019-06-171,3331,3481,3301,3339,4001,333
2019-06-141,3481,3501,3361,35013,2001,350
2019-06-131,3691,3691,3471,3498,4001,349
2019-06-121,3701,3781,3651,3688,5001,368
2019-06-111,3571,3761,3491,3707,8001,370
2019-06-101,3531,3631,3451,3529,9001,352
2019-06-071,3321,3461,2921,3467,9001,346
2019-06-061,3521,3581,3261,3326,2001,332
2019-06-051,3201,3511,3151,35121,4001,351
2019-06-041,2831,3151,2811,31311,8001,313
2019-06-031,2881,2951,2801,28211,6001,282
2019-05-311,3071,3271,3061,3089,4001,308
2019-05-301,3101,3201,3021,3199,0001,319
2019-05-291,3271,3271,3041,3108,1001,310
2019-05-281,3091,3271,3031,3247,3001,324
2019-05-271,2871,3111,2871,3118,4001,311
2019-05-241,3161,3161,2811,28119,6001,281
2019-05-231,3271,3271,3001,30317,0001,303
2019-05-221,3341,3341,3121,3167,2001,316
2019-05-211,3121,3261,3011,3196,3001,319
2019-05-201,3451,3451,3031,30628,6001,306
2019-05-171,3311,3381,3061,33417,9001,334
2019-05-161,3311,3311,3051,32210,6001,322
2019-05-151,3651,3651,3181,3239,9001,323
2019-05-141,3101,3541,2881,35431,2001,354
2019-05-131,3401,3401,3001,31264,8001,312
2019-05-101,4551,4751,4401,44311,0001,443
2019-05-091,4851,4951,4501,45516,4001,455
2019-05-081,5061,5061,4801,48319,9001,483
2019-05-071,5451,5581,5151,51815,0001,518
2019-04-261,5421,5511,5311,5458,5001,545
2019-04-251,5481,5551,5291,55312,9001,553
2019-04-241,5511,5581,5401,54010,1001,540
2019-04-231,5401,5631,5341,55124,7001,551
2019-04-221,5261,5421,5221,5408,8001,540
2019-04-191,5361,5411,5301,53211,1001,532
2019-04-181,5581,5681,5261,53018,1001,530
2019-04-171,5411,5601,5381,55813,5001,558
2019-04-161,5511,5611,5361,5416,4001,541
2019-04-151,5431,5651,5381,55812,8001,558
2019-04-121,5371,5401,5281,5296,9001,529
2019-04-111,5491,5491,5331,5368,5001,536
2019-04-101,5661,5661,5411,54316,9001,543
2019-04-091,5651,5701,5551,5709,4001,570
2019-04-081,5951,5991,5691,57115,7001,571
2019-04-051,5901,5951,5781,59218,0001,592
2019-04-041,5951,6101,5951,59914,9001,599
2019-04-031,5891,6021,5781,5947,1001,594
2019-04-021,5971,6121,5881,59514,4001,595
2019-04-011,5701,6041,5701,59616,8001,596
2019-03-291,5561,5641,5401,55417,1001,554
2019-03-281,6001,6131,5551,56133,0001,561
2019-03-271,6101,6251,6011,61546,3001,615
2019-03-261,6861,7081,6861,70561,9001,705
2019-03-251,6881,6881,6601,68527,5001,685
2019-03-221,6691,7001,6691,69831,3001,698
2019-03-201,6571,6751,6551,67314,9001,673
2019-03-191,6701,6701,6521,66516,1001,665
2019-03-181,6681,6721,6501,67215,7001,672
2019-03-151,6581,6651,6501,65013,4001,650
2019-03-141,6621,6651,6511,65118,4001,651
2019-03-131,6691,6811,6521,66118,1001,661
2019-03-121,6631,6821,6631,67520,1001,675
2019-03-111,6451,6711,6331,66322,8001,663
2019-03-081,6511,6561,6411,64530,9001,645
2019-03-071,6781,6841,6581,68430,0001,684
2019-03-061,6791,6871,6701,68717,9001,687
2019-03-051,6801,6851,6711,68510,7001,685
2019-03-041,6701,6831,6641,68316,3001,683
2019-03-011,6631,6801,6631,67410,5001,674
2019-02-281,6711,6851,6661,6738,8001,673
2019-02-271,6771,6901,6671,67420,9001,674
2019-02-261,6601,6841,6601,68113,2001,681
2019-02-251,6661,6721,6451,66116,6001,661
2019-02-221,6761,6761,6371,64127,3001,641
2019-02-211,6841,6841,6731,67610,8001,676
2019-02-201,6801,6921,6651,68020,1001,680
2019-02-191,6691,6831,6601,67114,6001,671
2019-02-181,6221,6611,6221,66115,8001,661
2019-02-151,6131,6251,6081,61510,2001,615
2019-02-141,6061,6271,6021,61516,3001,615
2019-02-131,5901,6031,5821,60142,4001,601
2019-02-121,5701,6051,5401,58087,3001,580
2019-02-081,6771,6791,6301,65122,0001,651
2019-02-071,6531,6831,6461,68116,9001,681
2019-02-061,6951,6951,6591,66813,8001,668
2019-02-051,6711,6941,6601,67925,0001,679
2019-02-041,6301,6611,6301,65814,9001,658
2019-02-011,6321,6411,6181,61824,8001,618
2019-01-311,6181,6361,6121,62815,7001,628
2019-01-301,6081,6271,6071,60716,2001,607
2019-01-291,6251,6331,6021,62413,8001,624
2019-01-281,6401,6551,6271,63020,4001,630
2019-01-251,6251,6401,6251,63015,7001,630
2019-01-241,6041,6231,5911,62112,8001,621
2019-01-231,6081,6261,6051,6059,4001,605
2019-01-221,6381,6381,6101,62315,2001,623
2019-01-211,6401,6461,6291,63911,2001,639
2019-01-181,6241,6451,6171,62110,5001,621
2019-01-171,6371,6511,6141,6249,7001,624
2019-01-161,6331,6471,6141,61614,9001,616
2019-01-151,5841,6421,5761,63521,8001,635
2019-01-111,5851,5921,5731,58416,2001,584
2019-01-101,5931,6011,5751,57725,8001,577
2019-01-091,5881,6331,5791,61924,8001,619
2019-01-081,5871,6071,5761,58820,6001,588
2019-01-071,5911,6241,5901,59223,7001,592
2019-01-041,5491,5671,5121,55126,7001,551

分割・併合履歴 ： なし