1. HOME >
  2. 株価時系列 >
  3. 7637 >
  4. 2020年

7637 白銅(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4621,4621,4501,4515,3001,451
2020-12-291,4651,4651,4381,4527,8001,452
2020-12-281,4781,4781,4561,4659,9001,465
2020-12-251,4831,4831,4721,4804,4001,480
2020-12-241,4691,4851,4691,4835,0001,483
2020-12-231,4961,4961,4721,4816,1001,481
2020-12-221,4961,5001,4841,4968,4001,496
2020-12-211,4781,4991,4691,4999,5001,499
2020-12-181,4781,4811,4731,4783,5001,478
2020-12-171,4801,4811,4701,4783,9001,478
2020-12-161,4821,4851,4601,48012,2001,480
2020-12-151,4781,4851,4591,48314,7001,483
2020-12-141,4791,4801,4421,44812,4001,448
2020-12-111,4301,4801,4301,47714,3001,477
2020-12-101,4181,4301,4151,4192,5001,419
2020-12-091,4121,4291,4121,4295,5001,429
2020-12-081,4191,4261,4101,4154,8001,415
2020-12-071,4271,4301,4151,4196,5001,419
2020-12-041,4131,4281,4131,4264,3001,426
2020-12-031,4291,4341,4111,4225,0001,422
2020-12-021,4441,4441,4281,4338,3001,433
2020-12-011,4451,4451,4301,4305,5001,430
2020-11-301,4441,4621,4231,4339,0001,433
2020-11-271,3951,4521,3941,44319,0001,443
2020-11-261,3941,3951,3861,3953,3001,395
2020-11-251,3931,3951,3791,3936,0001,393
2020-11-241,3811,3901,3671,3868,2001,386
2020-11-201,3961,3961,3451,3779,6001,377
2020-11-191,3841,3931,3841,3894,1001,389
2020-11-181,3541,3851,3541,3847,5001,384
2020-11-171,3521,3691,3491,3677,3001,367
2020-11-161,3341,3651,3341,36510,0001,365
2020-11-131,3411,3411,3181,3348,9001,334
2020-11-121,3201,3441,3191,3424,3001,342
2020-11-111,3431,3501,3371,3509,2001,350
2020-11-101,3371,3381,3101,3289,8001,328
2020-11-091,3091,3161,2981,3116,8001,311
2020-11-061,3121,3121,3021,3095,0001,309
2020-11-051,3131,3211,2911,29117,0001,291
2020-11-041,3391,3391,2981,3133,3001,313
2020-11-021,3001,3201,3001,3202,9001,320
2020-10-301,3441,3441,3071,31813,6001,318
2020-10-291,3131,3251,3031,3251,6001,325
2020-10-281,3091,3191,3061,3133,7001,313
2020-10-271,3191,3271,2931,3272,9001,327
2020-10-261,3431,3431,3221,3221,5001,322
2020-10-231,3541,3541,3321,3433,6001,343
2020-10-221,3581,3581,3471,3533,7001,353
2020-10-211,3571,3591,3451,3585,5001,358
2020-10-201,3351,3411,3241,3304,2001,330
2020-10-191,3441,3631,3301,3346,5001,334
2020-10-161,3591,3591,3231,3443,8001,344
2020-10-151,3491,3751,3431,3758,4001,375
2020-10-141,3331,3711,3331,36013,7001,360
2020-10-131,3661,3661,3561,3621,4001,362
2020-10-121,3481,3651,3481,3573,4001,357
2020-10-091,3451,3631,3451,3634,6001,363
2020-10-081,3341,3591,3331,3466,5001,346
2020-10-071,3311,3341,3121,3344,3001,334
2020-10-061,3591,3591,3301,3465,9001,346
2020-10-051,3521,3691,3521,3605,1001,360
2020-10-021,3571,3591,3291,3569,7001,356
2020-09-301,3601,3601,3271,3489,1001,348
2020-09-291,2981,3501,2901,33411,9001,334
2020-09-281,3011,3031,2601,30319,8001,303
2020-09-251,2801,2841,2581,28410,2001,284
2020-09-241,2821,2881,2351,2469,4001,246
2020-09-231,2761,3121,2761,3039,5001,303
2020-09-181,2521,2761,2491,2766,3001,276
2020-09-171,2611,2721,2521,2523,4001,252
2020-09-161,2811,2811,2551,2616,3001,261
2020-09-151,2631,2771,2531,2644,6001,264
2020-09-141,2401,2781,2401,2644,7001,264
2020-09-111,2251,2321,2211,2258,8001,225
2020-09-101,2391,2391,2251,2254,0001,225
2020-09-091,2361,2361,2211,2249,7001,224
2020-09-081,2401,2401,2231,2369,5001,236
2020-09-071,2371,2371,2221,2254,4001,225
2020-09-041,2011,2261,2011,2127,5001,212
2020-09-031,2201,2381,2031,2304,8001,230
2020-09-021,2041,2061,2001,2064,5001,206
2020-09-011,1721,1911,1721,1877,4001,187
2020-08-311,1671,1781,1671,1714,0001,171
2020-08-281,1821,1891,1661,16610,5001,166
2020-08-271,1711,1821,1701,1823,9001,182
2020-08-261,1931,1971,1561,16213,5001,162
2020-08-251,2131,2131,1811,18414,6001,184
2020-08-241,2001,2001,1831,1836,7001,183
2020-08-211,2051,2051,1921,1923,1001,192
2020-08-201,2111,2181,1971,2028,2001,202
2020-08-191,2201,2301,2201,2242,6001,224
2020-08-181,2491,2681,2201,2208,8001,220
2020-08-171,2841,2961,2451,2497,0001,249
2020-08-141,3121,3141,3001,3052,8001,305
2020-08-131,2991,3001,2931,2984,3001,298
2020-08-121,2961,2961,2811,2934,0001,293
2020-08-111,3291,3291,2651,2819,1001,281
2020-08-071,3201,3201,2931,2992,8001,299
2020-08-061,3061,3121,2911,3002,3001,300
2020-08-051,3061,3431,2891,3106,6001,310
2020-08-041,3291,3291,3011,3126,4001,312
2020-08-031,3091,3191,3041,3135,0001,313
2020-07-311,3901,3901,3391,3394,2001,339
2020-07-301,3711,3981,3651,3952,5001,395
2020-07-291,4351,4351,3791,3794,8001,379
2020-07-281,4201,4441,4181,4263,1001,426
2020-07-271,4461,4501,4361,4504,3001,450
2020-07-221,4591,4591,4401,44311,2001,443
2020-07-211,4141,4411,4141,4415,8001,441
2020-07-201,4021,4231,4021,4236,0001,423
2020-07-171,4151,4151,4021,4021,0001,402
2020-07-161,4141,4141,4011,4011,7001,401
2020-07-151,4131,4141,4011,4141,7001,414
2020-07-141,4081,4151,4081,4134,0001,413
2020-07-131,3651,4151,3651,4157,9001,415
2020-07-101,3981,4281,3541,3547,5001,354
2020-07-091,4131,4131,4001,4004,8001,400
2020-07-081,3961,4101,3801,3844,4001,384
2020-07-071,4161,4171,3991,4086,3001,408
2020-07-061,4141,4151,3961,41210,6001,412
2020-07-031,3751,4161,3751,4003,9001,400
2020-07-021,3941,4191,3891,3898,9001,389
2020-07-011,3971,4191,3891,3897,2001,389
2020-06-301,3931,4201,3871,3876,4001,387
2020-06-291,3901,4131,3871,40510,4001,405
2020-06-261,3801,4001,3801,3987,4001,398
2020-06-251,4141,4141,3701,37910,9001,379
2020-06-241,3731,3991,3731,3948,5001,394
2020-06-231,3531,3831,3531,3669,8001,366
2020-06-221,3921,4001,3731,3734,7001,373
2020-06-191,3901,3931,3731,3934,1001,393
2020-06-181,3771,3851,3681,3853,0001,385
2020-06-171,3711,3801,3621,3775,2001,377
2020-06-161,3451,3731,3451,37114,1001,371
2020-06-151,3571,3691,3541,3541,5001,354
2020-06-121,3691,3691,3401,3534,3001,353
2020-06-111,3841,3971,3801,3825,0001,382
2020-06-101,3931,4051,3831,3903,3001,390
2020-06-091,3941,4161,3761,3889,3001,388
2020-06-081,4191,4191,3941,4056,4001,405
2020-06-051,4021,4171,4021,4112,2001,411
2020-06-041,4161,4161,4041,4072,6001,407
2020-06-031,4181,4211,4101,4164,6001,416
2020-06-021,4261,4261,4051,4124,8001,412
2020-06-011,4021,4141,4021,4097,3001,409
2020-05-291,4311,4311,4121,4148,1001,414
2020-05-281,4111,4281,4071,42813,8001,428
2020-05-271,3741,3981,3571,39810,4001,398
2020-05-261,3491,3761,3481,37411,1001,374
2020-05-251,3631,3631,3231,3449,2001,344
2020-05-221,3491,3491,3301,3335,2001,333
2020-05-211,3251,3531,3231,35314,7001,353
2020-05-201,3151,3251,3151,3244,6001,324
2020-05-191,3061,3221,3061,3156,5001,315
2020-05-181,3051,3051,2951,3053,0001,305
2020-05-151,2671,3251,2671,3057,3001,305
2020-05-141,3181,3301,2971,29713,6001,297
2020-05-131,3481,3481,3321,3483,2001,348
2020-05-121,3331,3561,3241,3508,8001,350
2020-05-111,2851,3331,2691,33312,2001,333
2020-05-081,2591,2941,2561,28513,3001,285
2020-05-071,2391,2491,2201,2494,8001,249
2020-05-011,2421,2471,2261,22614,0001,226
2020-04-301,2421,2431,2061,2428,4001,242
2020-04-281,2151,2341,2111,2126,1001,212
2020-04-271,2131,2451,2131,2453,6001,245
2020-04-241,2521,2521,2101,2136,0001,213
2020-04-231,1891,2361,1891,2364,9001,236
2020-04-221,1831,2211,1831,2085,2001,208
2020-04-211,1681,2341,1681,2096,4001,209
2020-04-201,1931,2111,1911,1982,5001,198
2020-04-171,2501,2501,1831,19110,7001,191
2020-04-161,2071,2311,1901,2317,2001,231
2020-04-151,2401,2401,2001,21111,5001,211
2020-04-141,2411,2551,2191,2416,7001,241
2020-04-131,2491,2491,1881,2125,5001,212
2020-04-101,2241,2521,2031,2425,8001,242
2020-04-091,2351,2451,2051,2249,3001,224
2020-04-081,2161,2981,2161,26114,8001,261
2020-04-071,2291,2441,1911,24411,0001,244
2020-04-061,1601,2291,1481,22912,5001,229
2020-04-031,2001,2201,1471,18413,9001,184
2020-04-021,2001,2351,1861,19213,9001,192
2020-04-011,2511,2511,1941,21216,8001,212
2020-03-311,1761,2861,1541,28639,1001,286
2020-03-301,2221,2221,1161,20522,2001,205
2020-03-271,2511,3401,2511,34037,5001,340
2020-03-261,1981,2291,1711,22921,7001,229
2020-03-251,2291,2291,1711,20626,4001,206
2020-03-241,2301,2301,1591,20220,2001,202
2020-03-231,1951,2301,1431,20820,6001,208
2020-03-191,2001,2041,1151,19623,6001,196
2020-03-181,1531,2091,1221,19831,5001,198
2020-03-179721,1249721,12340,7001,123
2020-03-161,0501,0831,0071,02923,6001,029
2020-03-139651,0359631,02233,4001,022
2020-03-121,1001,1091,0501,05037,7001,050
2020-03-111,1661,1881,1111,11325,8001,113
2020-03-101,0681,1711,0491,16625,3001,166
2020-03-091,1991,1991,0971,11629,9001,116
2020-03-061,2531,2681,2041,20731,3001,207
2020-03-051,2951,3111,2801,28311,0001,283
2020-03-041,2701,3091,2701,29312,6001,293
2020-03-031,3051,3581,3041,30431,0001,304
2020-03-021,2291,3501,2291,33530,0001,335
2020-02-281,2431,2751,2271,22931,3001,229
2020-02-271,3501,3501,2961,30322,7001,303
2020-02-261,3321,3441,3221,33316,2001,333
2020-02-251,3781,3791,3401,34021,3001,340
2020-02-211,4121,4231,4121,4234,0001,423
2020-02-201,4271,4301,4071,4085,4001,408
2020-02-191,4421,4441,4111,4118,3001,411
2020-02-181,4471,4651,4001,44217,7001,442
2020-02-171,4641,4641,4461,4475,4001,447
2020-02-141,4731,4771,4531,4658,5001,465
2020-02-131,4801,4861,4751,48210,7001,482
2020-02-121,5201,5371,4941,51610,8001,516
2020-02-101,5251,5401,5181,5186,6001,518
2020-02-071,5501,5541,5391,55311,5001,553
2020-02-061,5201,5641,5041,55124,2001,551
2020-02-051,4561,5261,4561,52014,3001,520
2020-02-041,4121,4701,4111,4708,6001,470
2020-02-031,4121,4441,4091,43110,0001,431
2020-01-311,4511,4731,4511,4599,9001,459
2020-01-301,4661,4681,4491,46812,0001,468
2020-01-291,4501,4711,4501,4665,7001,466
2020-01-281,4281,4621,4231,45012,9001,450
2020-01-271,4651,4651,4341,43512,2001,435
2020-01-241,5041,5041,4851,4857,3001,485
2020-01-231,5001,5171,4911,5048,7001,504
2020-01-221,5071,5171,4951,4958,5001,495
2020-01-211,4991,5271,4991,5277,9001,527
2020-01-201,5041,5181,4991,4995,7001,499
2020-01-171,5041,5071,4861,5039,9001,503
2020-01-161,5461,5461,5111,51110,1001,511
2020-01-151,5431,5481,5231,5477,0001,547
2020-01-141,5331,5521,5331,5438,2001,543
2020-01-101,5431,5501,5421,5483,5001,548
2020-01-091,5281,5361,5221,5328,4001,532
2020-01-081,5391,5411,5201,52621,3001,526
2020-01-071,5551,5741,5421,54217,5001,542
2020-01-061,5601,5721,5531,55812,0001,558

分割・併合履歴 ： なし