7637 白銅(株) 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
2023-12-292,3302,3302,3062,32714,5002,327
2023-12-282,2652,3252,2652,32417,9002,324
2023-12-272,2502,2782,2502,27822,3002,278
2023-12-262,2312,2622,2312,26017,9002,260
2023-12-252,2802,2802,2302,23118,3002,231
2023-12-222,2472,2752,2472,26219,1002,262
2023-12-212,1922,2452,1922,24320,2002,243
2023-12-202,2312,2462,2152,23116,7002,231
2023-12-192,2112,2202,1942,22019,7002,220
2023-12-182,1352,1922,1352,18626,7002,186
2023-12-152,1142,1582,1052,15843,1002,158
2023-12-142,1402,1472,1102,11532,6002,115
2023-12-132,1392,1482,1322,14017,8002,140
2023-12-122,1862,1862,1322,14135,5002,141
2023-12-112,1722,1752,1482,16218,6002,162
2023-12-082,1992,1992,1382,14546,9002,145
2023-12-072,2352,2352,2022,20719,6002,207
2023-12-062,2312,2522,2292,24330,3002,243
2023-12-052,2612,2702,2362,24015,0002,240
2023-12-042,2902,2932,2752,2759,4002,275
2023-12-012,3002,3032,2712,28511,5002,285
2023-11-302,2832,2992,2772,2999,7002,299
2023-11-292,2822,2982,2812,28212,9002,282
2023-11-282,2712,2842,2652,28412,3002,284
2023-11-272,2732,2952,2712,27413,5002,274
2023-11-242,2752,2872,2712,27310,9002,273
2023-11-222,2382,2732,2322,27029,6002,270
2023-11-212,2422,2622,2362,24817,7002,248
2023-11-202,2502,2552,2322,2329,7002,232
2023-11-172,2402,2512,2312,2508,8002,250
2023-11-162,2412,2562,2222,23017,7002,230
2023-11-152,2302,2532,2302,24115,1002,241
2023-11-142,2402,2452,2282,2335,6002,233
2023-11-132,2292,2562,2252,23317,6002,233
2023-11-102,1612,2192,1602,21922,0002,219
2023-11-092,2032,2032,1642,18012,8002,180
2023-11-082,2112,2122,1622,17173,7002,171
2023-11-072,1962,2152,1962,21117,3002,211
2023-11-062,1632,2012,1612,19628,7002,196
2023-11-022,1752,1872,1622,16815,2002,168
2023-11-012,1422,1772,1422,17518,6002,175
2023-10-312,1202,1422,1112,14225,1002,142
2023-10-302,1302,1602,1202,123152,0002,123
2023-10-272,1112,1572,1112,15425,0002,154
2023-10-262,1122,1552,1082,10827,2002,108
2023-10-252,1322,1662,1112,14526,8002,145
2023-10-242,1112,1402,0842,12848,1002,128
2023-10-232,1552,1572,1172,12131,1002,121
2023-10-202,1592,1862,1502,17617,0002,176
2023-10-192,1562,1642,1492,15416,2002,154
2023-10-182,1742,1772,1592,17419,2002,174
2023-10-172,1612,1802,1522,16619,8002,166
2023-10-162,1662,1832,1482,15923,5002,159
2023-10-132,1942,1992,1712,17822,1002,178
2023-10-122,1932,2172,1862,21730,4002,217
2023-10-112,2302,2302,1922,19626,1002,196
2023-10-102,1852,2292,1852,21439,5002,214
2023-10-062,1652,1962,1642,18223,9002,182
2023-10-052,1512,1642,1412,16336,6002,163
2023-10-042,1562,1662,1112,11764,9002,117
2023-10-032,2452,2452,1852,18661,9002,186
2023-10-022,2702,3102,2522,25235,1002,252
2023-09-292,2922,3002,2642,27048,9002,270
2023-09-282,3282,3522,2922,30062,5002,300
2023-09-272,3982,3982,3732,39241,7002,392
2023-09-262,3872,3992,3792,38338,1002,383
2023-09-252,4002,4002,3792,38540,3002,385
2023-09-222,3902,3982,3822,38834,9002,388
2023-09-212,4182,4382,4042,40422,9002,404
2023-09-202,4412,4482,4072,40927,8002,409
2023-09-192,4122,4462,4102,44665,3002,446
2023-09-152,4142,4222,4022,41725,4002,417
2023-09-142,3852,4132,3852,41237,5002,412
2023-09-132,3772,3892,3752,38312,6002,383
2023-09-122,3842,3932,3772,39114,3002,391
2023-09-112,3682,3752,3602,37016,9002,370
2023-09-082,4052,4052,3592,36530,3002,365
2023-09-072,4002,4132,3822,38326,2002,383
2023-09-062,4002,4062,3902,40216,7002,402
2023-09-052,4192,4192,3852,40024,8002,400
2023-09-042,3882,4192,3772,40939,3002,409
2023-09-012,3752,3902,3702,38741,7002,387
2023-08-312,3252,3422,3252,33820,3002,338
2023-08-302,3202,3352,3162,32027,8002,320
2023-08-292,3132,3192,3022,31922,8002,319
2023-08-282,3202,3202,3032,30412,4002,304
2023-08-252,2892,2962,2822,28910,6002,289
2023-08-242,3102,3102,2842,29121,7002,291
2023-08-232,2722,3192,2722,31932,3002,319
2023-08-222,2642,2742,2602,27220,0002,272
2023-08-212,2482,2602,2432,24319,9002,243
2023-08-182,2322,2402,2192,23917,5002,239
2023-08-172,2132,2262,2022,22623,7002,226
2023-08-162,2112,2322,2032,21434,0002,214
2023-08-152,2282,2372,2072,22939,1002,229
2023-08-142,2502,2502,2222,22761,9002,227
2023-08-102,2722,2732,2242,25472,7002,254
2023-08-092,3152,3252,2832,29528,6002,295
2023-08-082,3212,3312,3142,32617,4002,326
2023-08-072,2822,3152,2792,30617,0002,306
2023-08-042,2852,3072,2832,30019,8002,300
2023-08-032,3212,3292,2922,29828,6002,298
2023-08-022,3462,3552,3352,33922,7002,339
2023-08-012,3552,3772,3462,34715,4002,347
2023-07-312,3822,3842,3502,35339,6002,353
2023-07-282,3382,3732,3382,37317,3002,373
2023-07-272,3632,3672,3522,36010,2002,360
2023-07-262,3762,3762,3602,36111,1002,361
2023-07-252,3452,3762,3442,37031,2002,370
2023-07-242,3462,3522,3302,34228,6002,342
2023-07-212,3292,3342,3132,32551,0002,325
2023-07-202,3132,3282,3072,32052,3002,320
2023-07-192,2872,3002,2842,30058,0002,300
2023-07-182,2692,2802,2612,27832,4002,278
2023-07-142,2692,2722,2502,26846,2002,268
2023-07-132,2612,2712,2482,26743,0002,267
2023-07-122,2852,2902,2612,26147,8002,261
2023-07-112,2982,2992,2742,27840,9002,278
2023-07-102,2942,3042,2772,28144,4002,281
2023-07-072,3022,3102,2782,29444,6002,294
2023-07-062,3302,3382,3052,30755,5002,307
2023-07-052,3402,3462,3282,34528,0002,345
2023-07-042,3402,3572,3402,34334,0002,343
2023-07-032,3502,3702,3442,34937,4002,349
2023-06-302,3702,3722,3322,34036,9002,340
2023-06-292,3772,3872,3642,36825,2002,368
2023-06-282,3502,3752,3342,37325,4002,373
2023-06-272,3412,3472,3262,33911,4002,339
2023-06-262,3422,3502,3202,33820,9002,338
2023-06-232,3842,3862,3412,35635,3002,356
2023-06-222,3712,3892,3692,37112,8002,371
2023-06-212,3852,3942,3622,36914,1002,369
2023-06-202,3632,3852,3522,38517,0002,385
2023-06-192,3902,3902,3632,37016,4002,370
2023-06-162,3952,4062,3722,39052,0002,390
2023-06-152,3702,3952,3642,38027,5002,380
2023-06-142,3492,3692,3322,36526,9002,365
2023-06-132,3372,3492,3292,34624,9002,346
2023-06-122,3352,3382,3202,32716,6002,327
2023-06-092,3342,3392,3142,33033,3002,330
2023-06-082,3462,3572,3032,30538,6002,305
2023-06-072,3752,3802,3482,35216,9002,352
2023-06-062,3342,3622,3342,35813,9002,358
2023-06-052,3452,3502,3302,34320,2002,343
2023-06-022,2872,3242,2872,31717,3002,317
2023-06-012,2562,2822,2552,27217,8002,272
2023-05-312,3002,3002,2552,25548,3002,255
2023-05-302,3112,3202,2952,30729,4002,307
2023-05-292,3502,3502,3002,31237,1002,312
2023-05-262,3592,3662,3252,32532,5002,325
2023-05-252,3602,3702,3582,35811,0002,358
2023-05-242,3522,3792,3522,3677,6002,367
2023-05-232,3812,3852,3482,36726,3002,367
2023-05-222,3682,3742,3562,36914,7002,369
2023-05-192,3852,3852,3512,35715,8002,357
2023-05-182,3552,3712,3392,36323,0002,363
2023-05-172,3702,3702,3302,34524,7002,345
2023-05-162,3362,3802,3362,35036,6002,350
2023-05-152,5002,5202,3102,331196,7002,331
2023-05-122,7022,7022,6002,66514,8002,665
2023-05-112,6902,7002,6702,6877,2002,687
2023-05-102,7142,7182,6862,6899,8002,689
2023-05-092,7432,7432,7232,7318,8002,731
2023-05-082,6972,7522,6972,74422,3002,744
2023-05-022,6762,6962,6642,68610,8002,686
2023-05-012,6502,6822,6502,6768,4002,676
2023-04-282,6482,6602,6342,64310,1002,643
2023-04-272,6222,6442,6152,6328,6002,632
2023-04-262,6452,6582,6192,6337,0002,633
2023-04-252,6502,6742,6452,64717,6002,647
2023-04-242,6392,6462,6152,6464,7002,646
2023-04-212,6382,6472,6312,6394,5002,639
2023-04-202,6342,6442,6242,6385,6002,638
2023-04-192,6212,6322,5982,6309,1002,630
2023-04-182,6222,6342,6192,6226,0002,622
2023-04-172,6012,6202,5902,61611,0002,616
2023-04-142,5842,6062,5752,6018,1002,601
2023-04-132,5982,5982,5722,5866,7002,586
2023-04-122,5712,5952,5602,5927,7002,592
2023-04-112,5412,5722,5412,5718,1002,571
2023-04-102,5362,5552,5302,5425,7002,542
2023-04-072,5372,5502,5362,5418,0002,541
2023-04-062,5412,5412,5232,53713,9002,537
2023-04-052,5802,5802,5352,53812,5002,538
2023-04-042,6202,6202,6052,62010,1002,620
2023-04-032,6302,6352,6002,6198,8002,619
2023-03-312,6172,6272,6072,61712,4002,617
2023-03-302,5752,5942,5312,59217,5002,592
2023-03-292,5462,6262,5462,61918,2002,619
2023-03-282,5792,5792,5512,5567,9002,556
2023-03-272,5692,5802,5572,56410,3002,564
2023-03-242,5832,5842,5482,5568,3002,556
2023-03-232,5402,5872,5282,58712,1002,587
2023-03-222,5672,5672,5442,5497,1002,549
2023-03-202,5482,5632,5052,51713,0002,517
2023-03-172,5802,5802,5402,54613,4002,546
2023-03-162,5652,5652,5172,55420,7002,554
2023-03-152,5982,6292,5852,60414,1002,604
2023-03-142,6222,6222,5502,57019,3002,570
2023-03-132,6302,6302,6022,6259,0002,625
2023-03-102,6882,7042,6582,65818,8002,658
2023-03-092,6872,7132,6852,70814,3002,708
2023-03-082,6602,6912,6602,68711,7002,687
2023-03-072,6452,6942,6452,69415,7002,694
2023-03-062,6512,6642,6352,64812,0002,648
2023-03-032,6262,6622,6262,65512,9002,655
2023-03-022,6452,6732,6262,62616,4002,626
2023-03-012,6132,6372,6132,6318,7002,631
2023-02-282,6302,6422,6002,61310,7002,613
2023-02-272,5962,6262,5962,6268,6002,626
2023-02-242,6002,6102,5792,5969,6002,596
2023-02-222,5852,6042,5752,5786,7002,578
2023-02-212,5792,6152,5792,5956,3002,595
2023-02-202,5832,5922,5642,58810,3002,588
2023-02-172,5532,5842,5532,5663,4002,566
2023-02-162,5412,5782,5412,5765,5002,576
2023-02-152,5632,5652,5302,5415,2002,541
2023-02-142,5362,5632,5352,5448,7002,544
2023-02-132,5772,5772,5342,54210,4002,542
2023-02-102,5232,5682,5232,55710,7002,557
2023-02-092,5012,5482,4952,5338,8002,533
2023-02-082,5632,5722,5302,5349,9002,534
2023-02-072,5782,5782,5532,5638,5002,563
2023-02-062,5272,5692,5272,5698,6002,569
2023-02-032,5602,5602,5242,5277,7002,527
2023-02-022,5922,5922,5452,5558,9002,555
2023-02-012,6002,6102,5762,5825,4002,582
2023-01-312,6272,6312,5782,58813,9002,588
2023-01-302,6392,6402,6152,6277,3002,627
2023-01-272,6082,6242,6042,6196,8002,619
2023-01-262,6522,6522,6132,6179,5002,617
2023-01-252,6292,6742,6272,67211,0002,672
2023-01-242,6272,6592,6242,62919,9002,629
2023-01-232,6282,6312,6012,62812,4002,628
2023-01-202,5602,6312,5482,61021,7002,610
2023-01-192,5442,5712,5442,55510,0002,555
2023-01-182,5382,5832,5302,57312,7002,573
2023-01-172,5322,5502,5252,5448,6002,544
2023-01-162,5132,5442,5102,5128,8002,512
2023-01-132,5482,5722,5292,53910,9002,539
2023-01-122,5512,5852,5462,54817,3002,548
2023-01-112,4962,5552,4962,55515,8002,555
2023-01-102,4442,4952,4442,48112,1002,481
2023-01-062,3992,4432,3992,4348,2002,434
2023-01-052,4012,4182,3902,40012,3002,400
2023-01-042,4752,4752,4112,41112,9002,411

分割・併合履歴 : なし