9731 (株)白洋舍 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 2,519 | 2,534 | 2,503 | 2,525 | 7,800 | 2,525 |
| 2024-05-02 | 2,491 | 2,516 | 2,490 | 2,499 | 4,800 | 2,499 |
| 2024-05-01 | 2,517 | 2,521 | 2,482 | 2,491 | 15,000 | 2,491 |
| 2024-04-30 | 2,515 | 2,541 | 2,505 | 2,531 | 14,300 | 2,531 |
| 2024-04-26 | 2,596 | 2,599 | 2,516 | 2,529 | 41,300 | 2,529 |
| 2024-04-25 | 2,626 | 2,637 | 2,595 | 2,602 | 8,800 | 2,602 |
| 2024-04-24 | 2,630 | 2,648 | 2,619 | 2,636 | 7,700 | 2,636 |
| 2024-04-23 | 2,611 | 2,643 | 2,611 | 2,642 | 8,400 | 2,642 |
| 2024-04-22 | 2,571 | 2,597 | 2,563 | 2,591 | 12,800 | 2,591 |
| 2024-04-19 | 2,574 | 2,575 | 2,467 | 2,532 | 21,300 | 2,532 |
| 2024-04-18 | 2,559 | 2,610 | 2,559 | 2,596 | 7,600 | 2,596 |
| 2024-04-17 | 2,556 | 2,578 | 2,510 | 2,559 | 11,000 | 2,559 |
| 2024-04-16 | 2,631 | 2,635 | 2,546 | 2,550 | 22,500 | 2,550 |
| 2024-04-15 | 2,615 | 2,639 | 2,576 | 2,634 | 18,400 | 2,634 |
| 2024-04-12 | 2,650 | 2,659 | 2,620 | 2,659 | 13,400 | 2,659 |
| 2024-04-11 | 2,651 | 2,665 | 2,643 | 2,655 | 7,300 | 2,655 |
| 2024-04-10 | 2,642 | 2,711 | 2,642 | 2,690 | 8,600 | 2,690 |
| 2024-04-09 | 2,639 | 2,672 | 2,630 | 2,641 | 9,000 | 2,641 |
| 2024-04-08 | 2,636 | 2,723 | 2,634 | 2,639 | 13,800 | 2,639 |
| 2024-04-05 | 2,660 | 2,663 | 2,620 | 2,636 | 15,100 | 2,636 |
| 2024-04-04 | 2,723 | 2,723 | 2,657 | 2,674 | 15,400 | 2,674 |
| 2024-04-03 | 2,711 | 2,771 | 2,710 | 2,714 | 12,900 | 2,714 |
| 2024-04-02 | 2,728 | 2,752 | 2,720 | 2,733 | 5,400 | 2,733 |
| 2024-04-01 | 2,810 | 2,810 | 2,710 | 2,741 | 15,800 | 2,741 |
| 2024-03-29 | 2,792 | 2,853 | 2,790 | 2,807 | 5,200 | 2,807 |
| 2024-03-28 | 2,854 | 2,880 | 2,792 | 2,792 | 17,100 | 2,792 |
| 2024-03-27 | 2,865 | 2,881 | 2,791 | 2,810 | 15,500 | 2,810 |
| 2024-03-26 | 2,851 | 2,895 | 2,824 | 2,865 | 14,700 | 2,865 |
| 2024-03-25 | 2,780 | 2,875 | 2,780 | 2,871 | 26,300 | 2,871 |
| 2024-03-22 | 2,742 | 2,780 | 2,711 | 2,773 | 11,100 | 2,773 |
| 2024-03-21 | 2,750 | 2,790 | 2,711 | 2,742 | 18,200 | 2,742 |
| 2024-03-19 | 2,755 | 2,755 | 2,719 | 2,731 | 6,300 | 2,731 |
| 2024-03-18 | 2,703 | 2,765 | 2,703 | 2,753 | 9,900 | 2,753 |
| 2024-03-15 | 2,693 | 2,718 | 2,679 | 2,718 | 6,100 | 2,718 |
| 2024-03-14 | 2,706 | 2,725 | 2,672 | 2,725 | 9,700 | 2,725 |
| 2024-03-13 | 2,710 | 2,710 | 2,651 | 2,700 | 11,700 | 2,700 |
| 2024-03-12 | 2,633 | 2,715 | 2,626 | 2,684 | 12,400 | 2,684 |
| 2024-03-11 | 2,715 | 2,729 | 2,619 | 2,645 | 22,600 | 2,645 |
| 2024-03-08 | 2,671 | 2,727 | 2,671 | 2,702 | 6,600 | 2,702 |
| 2024-03-07 | 2,690 | 2,706 | 2,661 | 2,673 | 6,200 | 2,673 |
| 2024-03-06 | 2,713 | 2,739 | 2,683 | 2,683 | 10,000 | 2,683 |
| 2024-03-05 | 2,686 | 2,697 | 2,645 | 2,696 | 7,300 | 2,696 |
| 2024-03-04 | 2,774 | 2,779 | 2,692 | 2,692 | 16,300 | 2,692 |
| 2024-03-01 | 2,785 | 2,785 | 2,722 | 2,763 | 14,700 | 2,763 |
| 2024-02-29 | 2,755 | 2,818 | 2,722 | 2,809 | 12,700 | 2,809 |
| 2024-02-28 | 2,696 | 2,779 | 2,695 | 2,779 | 19,100 | 2,779 |
| 2024-02-27 | 2,730 | 2,755 | 2,698 | 2,711 | 12,900 | 2,711 |
| 2024-02-26 | 2,650 | 2,772 | 2,650 | 2,744 | 29,500 | 2,744 |
| 2024-02-22 | 2,581 | 2,670 | 2,581 | 2,651 | 20,200 | 2,651 |
| 2024-02-21 | 2,681 | 2,681 | 2,574 | 2,581 | 13,700 | 2,581 |
| 2024-02-20 | 2,653 | 2,682 | 2,614 | 2,679 | 10,000 | 2,679 |
| 2024-02-19 | 2,574 | 2,658 | 2,552 | 2,653 | 15,200 | 2,653 |
| 2024-02-16 | 2,577 | 2,625 | 2,557 | 2,574 | 16,100 | 2,574 |
| 2024-02-15 | 2,630 | 2,661 | 2,540 | 2,571 | 60,100 | 2,571 |
| 2024-02-14 | 2,659 | 2,782 | 2,636 | 2,680 | 45,800 | 2,680 |
| 2024-02-13 | 2,655 | 2,700 | 2,622 | 2,700 | 16,700 | 2,700 |
| 2024-02-09 | 2,653 | 2,700 | 2,642 | 2,650 | 8,100 | 2,650 |
| 2024-02-08 | 2,686 | 2,704 | 2,661 | 2,661 | 14,700 | 2,661 |
| 2024-02-07 | 2,720 | 2,752 | 2,666 | 2,736 | 20,900 | 2,736 |
| 2024-02-06 | 2,750 | 2,750 | 2,709 | 2,724 | 7,900 | 2,724 |
| 2024-02-05 | 2,792 | 2,815 | 2,756 | 2,756 | 8,500 | 2,756 |
| 2024-02-02 | 2,755 | 2,828 | 2,707 | 2,776 | 24,800 | 2,776 |
| 2024-02-01 | 2,780 | 2,840 | 2,766 | 2,774 | 24,400 | 2,774 |
| 2024-01-31 | 2,787 | 2,853 | 2,757 | 2,846 | 34,600 | 2,846 |
| 2024-01-30 | 2,827 | 2,874 | 2,751 | 2,789 | 70,600 | 2,789 |
| 2024-01-29 | 2,733 | 2,871 | 2,729 | 2,816 | 73,900 | 2,816 |
| 2024-01-26 | 2,795 | 2,795 | 2,665 | 2,734 | 98,600 | 2,734 |
| 2024-01-25 | 2,600 | 2,818 | 2,565 | 2,792 | 428,600 | 2,792 |
| 2024-01-24 | 2,345 | 2,363 | 2,325 | 2,331 | 10,500 | 2,331 |
| 2024-01-23 | 2,314 | 2,355 | 2,307 | 2,345 | 15,100 | 2,345 |
| 2024-01-22 | 2,325 | 2,348 | 2,311 | 2,322 | 13,900 | 2,322 |
| 2024-01-19 | 2,345 | 2,360 | 2,313 | 2,319 | 26,400 | 2,319 |
| 2024-01-18 | 2,345 | 2,371 | 2,338 | 2,358 | 13,000 | 2,358 |
| 2024-01-17 | 2,372 | 2,410 | 2,345 | 2,345 | 19,300 | 2,345 |
| 2024-01-16 | 2,380 | 2,408 | 2,375 | 2,383 | 9,900 | 2,383 |
| 2024-01-15 | 2,350 | 2,390 | 2,345 | 2,380 | 8,800 | 2,380 |
| 2024-01-12 | 2,393 | 2,395 | 2,341 | 2,363 | 17,800 | 2,363 |
| 2024-01-11 | 2,400 | 2,412 | 2,381 | 2,394 | 15,300 | 2,394 |
| 2024-01-10 | 2,418 | 2,433 | 2,392 | 2,406 | 11,200 | 2,406 |
| 2024-01-09 | 2,340 | 2,415 | 2,340 | 2,412 | 17,000 | 2,412 |
| 2024-01-05 | 2,367 | 2,367 | 2,336 | 2,345 | 17,200 | 2,345 |
| 2024-01-04 | 2,343 | 2,375 | 2,317 | 2,357 | 22,100 | 2,357 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株
