9731 (株)白洋舍 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3,215 | 3,290 | 3,135 | 3,155 | 13,700 | 3,155 |
| 2025-05-12 | 3,280 | 3,310 | 3,180 | 3,180 | 9,600 | 3,180 |
| 2025-05-09 | 3,330 | 3,330 | 3,200 | 3,290 | 21,600 | 3,290 |
| 2025-05-08 | 3,200 | 3,330 | 3,155 | 3,330 | 20,400 | 3,330 |
| 2025-05-07 | 3,040 | 3,230 | 3,040 | 3,185 | 20,800 | 3,185 |
| 2025-05-02 | 3,075 | 3,145 | 3,025 | 3,040 | 12,900 | 3,040 |
| 2025-05-01 | 3,055 | 3,145 | 3,055 | 3,100 | 19,400 | 3,100 |
| 2025-04-30 | 2,976 | 3,130 | 2,976 | 3,125 | 18,200 | 3,125 |
| 2025-04-28 | 2,943 | 3,035 | 2,930 | 2,976 | 10,700 | 2,976 |
| 2025-04-25 | 2,926 | 2,943 | 2,891 | 2,943 | 8,600 | 2,943 |
| 2025-04-24 | 2,901 | 2,937 | 2,872 | 2,926 | 7,200 | 2,926 |
| 2025-04-23 | 2,861 | 2,926 | 2,852 | 2,889 | 4,200 | 2,889 |
| 2025-04-22 | 2,895 | 2,917 | 2,819 | 2,875 | 3,200 | 2,875 |
| 2025-04-21 | 2,880 | 2,900 | 2,863 | 2,872 | 7,300 | 2,872 |
| 2025-04-18 | 2,839 | 2,899 | 2,833 | 2,880 | 6,400 | 2,880 |
| 2025-04-17 | 2,759 | 2,847 | 2,739 | 2,827 | 13,200 | 2,827 |
| 2025-04-16 | 2,711 | 2,778 | 2,711 | 2,757 | 3,000 | 2,757 |
| 2025-04-15 | 2,737 | 2,769 | 2,712 | 2,755 | 6,500 | 2,755 |
| 2025-04-14 | 2,696 | 2,770 | 2,696 | 2,712 | 11,300 | 2,712 |
| 2025-04-11 | 2,628 | 2,704 | 2,597 | 2,690 | 7,200 | 2,690 |
| 2025-04-10 | 2,749 | 2,749 | 2,578 | 2,675 | 14,800 | 2,675 |
| 2025-04-09 | 2,596 | 2,637 | 2,548 | 2,549 | 10,500 | 2,549 |
| 2025-04-08 | 2,551 | 2,692 | 2,551 | 2,646 | 7,200 | 2,646 |
| 2025-04-07 | 2,366 | 2,607 | 2,366 | 2,501 | 35,800 | 2,501 |
| 2025-04-04 | 2,749 | 2,780 | 2,608 | 2,733 | 34,700 | 2,733 |
| 2025-04-03 | 2,738 | 2,832 | 2,738 | 2,799 | 12,100 | 2,799 |
| 2025-04-02 | 2,907 | 2,915 | 2,812 | 2,838 | 11,800 | 2,838 |
| 2025-04-01 | 2,915 | 2,927 | 2,879 | 2,879 | 6,700 | 2,879 |
| 2025-03-31 | 2,875 | 2,883 | 2,802 | 2,865 | 9,400 | 2,865 |
| 2025-03-28 | 2,919 | 2,949 | 2,870 | 2,925 | 9,800 | 2,925 |
| 2025-03-27 | 2,927 | 2,960 | 2,919 | 2,931 | 8,100 | 2,931 |
| 2025-03-26 | 2,948 | 2,979 | 2,915 | 2,942 | 6,400 | 2,942 |
| 2025-03-25 | 2,888 | 2,982 | 2,888 | 2,948 | 9,100 | 2,948 |
| 2025-03-24 | 2,920 | 2,937 | 2,888 | 2,888 | 11,900 | 2,888 |
| 2025-03-21 | 2,918 | 2,964 | 2,907 | 2,915 | 16,200 | 2,915 |
| 2025-03-19 | 2,860 | 2,939 | 2,860 | 2,918 | 16,200 | 2,918 |
| 2025-03-18 | 2,820 | 2,876 | 2,817 | 2,860 | 18,000 | 2,860 |
| 2025-03-17 | 2,810 | 2,827 | 2,799 | 2,799 | 4,700 | 2,799 |
| 2025-03-14 | 2,770 | 2,820 | 2,765 | 2,810 | 8,800 | 2,810 |
| 2025-03-13 | 2,758 | 2,781 | 2,725 | 2,770 | 7,700 | 2,770 |
| 2025-03-12 | 2,736 | 2,752 | 2,720 | 2,720 | 11,500 | 2,720 |
| 2025-03-11 | 2,658 | 2,762 | 2,620 | 2,760 | 25,600 | 2,760 |
| 2025-03-10 | 2,764 | 2,768 | 2,662 | 2,671 | 9,400 | 2,671 |
| 2025-03-07 | 2,733 | 2,779 | 2,731 | 2,732 | 3,900 | 2,732 |
| 2025-03-06 | 2,732 | 2,771 | 2,714 | 2,770 | 8,800 | 2,770 |
| 2025-03-05 | 2,744 | 2,799 | 2,727 | 2,733 | 16,100 | 2,733 |
| 2025-03-04 | 2,849 | 2,849 | 2,744 | 2,771 | 21,400 | 2,771 |
| 2025-03-03 | 2,813 | 2,903 | 2,785 | 2,849 | 34,100 | 2,849 |
| 2025-02-28 | 2,756 | 2,814 | 2,755 | 2,814 | 24,300 | 2,814 |
| 2025-02-27 | 2,796 | 2,813 | 2,763 | 2,787 | 20,000 | 2,787 |
| 2025-02-26 | 2,707 | 2,798 | 2,683 | 2,796 | 28,400 | 2,796 |
| 2025-02-25 | 2,682 | 2,780 | 2,641 | 2,706 | 44,600 | 2,706 |
| 2025-02-21 | 2,575 | 2,698 | 2,538 | 2,690 | 34,600 | 2,690 |
| 2025-02-20 | 2,520 | 2,583 | 2,520 | 2,576 | 23,200 | 2,576 |
| 2025-02-19 | 2,487 | 2,520 | 2,486 | 2,520 | 25,100 | 2,520 |
| 2025-02-18 | 2,432 | 2,485 | 2,432 | 2,484 | 29,900 | 2,484 |
| 2025-02-17 | 2,460 | 2,460 | 2,426 | 2,431 | 27,500 | 2,431 |
| 2025-02-14 | 2,442 | 2,477 | 2,430 | 2,461 | 26,400 | 2,461 |
| 2025-02-13 | 2,434 | 2,442 | 2,425 | 2,441 | 10,000 | 2,441 |
| 2025-02-12 | 2,443 | 2,450 | 2,419 | 2,421 | 13,600 | 2,421 |
| 2025-02-10 | 2,425 | 2,425 | 2,400 | 2,425 | 9,300 | 2,425 |
| 2025-02-07 | 2,450 | 2,450 | 2,405 | 2,405 | 7,300 | 2,405 |
| 2025-02-06 | 2,445 | 2,461 | 2,442 | 2,446 | 13,500 | 2,446 |
| 2025-02-05 | 2,409 | 2,445 | 2,408 | 2,445 | 13,700 | 2,445 |
| 2025-02-04 | 2,393 | 2,413 | 2,393 | 2,401 | 18,300 | 2,401 |
| 2025-02-03 | 2,388 | 2,398 | 2,358 | 2,390 | 15,700 | 2,390 |
| 2025-01-31 | 2,446 | 2,446 | 2,376 | 2,388 | 38,900 | 2,388 |
| 2025-01-30 | 2,580 | 2,592 | 2,400 | 2,400 | 209,200 | 2,400 |
| 2025-01-29 | 2,223 | 2,272 | 2,223 | 2,272 | 13,200 | 2,272 |
| 2025-01-28 | 2,221 | 2,235 | 2,221 | 2,224 | 7,800 | 2,224 |
| 2025-01-27 | 2,207 | 2,228 | 2,207 | 2,228 | 9,400 | 2,228 |
| 2025-01-24 | 2,202 | 2,218 | 2,202 | 2,208 | 4,500 | 2,208 |
| 2025-01-23 | 2,205 | 2,218 | 2,200 | 2,218 | 8,700 | 2,218 |
| 2025-01-22 | 2,204 | 2,215 | 2,201 | 2,215 | 14,200 | 2,215 |
| 2025-01-21 | 2,209 | 2,209 | 2,199 | 2,199 | 3,700 | 2,199 |
| 2025-01-20 | 2,195 | 2,212 | 2,195 | 2,198 | 3,900 | 2,198 |
| 2025-01-17 | 2,189 | 2,200 | 2,180 | 2,200 | 4,900 | 2,200 |
| 2025-01-16 | 2,200 | 2,206 | 2,186 | 2,206 | 6,100 | 2,206 |
| 2025-01-15 | 2,196 | 2,209 | 2,195 | 2,209 | 5,600 | 2,209 |
| 2025-01-14 | 2,215 | 2,218 | 2,195 | 2,210 | 7,400 | 2,210 |
| 2025-01-10 | 2,210 | 2,211 | 2,199 | 2,210 | 1,600 | 2,210 |
| 2025-01-09 | 2,211 | 2,211 | 2,187 | 2,210 | 5,200 | 2,210 |
| 2025-01-08 | 2,230 | 2,230 | 2,211 | 2,221 | 4,400 | 2,221 |
| 2025-01-07 | 2,203 | 2,230 | 2,195 | 2,230 | 14,800 | 2,230 |
| 2025-01-06 | 2,186 | 2,215 | 2,186 | 2,203 | 5,600 | 2,203 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株