1,876円
白洋舎の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/07/03 | 3,305.0 | 3,305.0 | 3,260.0 | 3,270.0 | 3,270.0 | 2,700 |
| 2018/07/02 | 3,345.0 | 3,345.0 | 3,305.0 | 3,305.0 | 3,305.0 | 1,400 |
| 2018/06/29 | 3,355.0 | 3,360.0 | 3,340.0 | 3,340.0 | 3,340.0 | 1,600 |
| 2018/06/28 | 3,410.0 | 3,410.0 | 3,335.0 | 3,365.0 | 3,365.0 | 4,400 |
| 2018/06/27 | 3,375.0 | 3,375.0 | 3,245.0 | 3,350.0 | 3,350.0 | 6,400 |
| 2018/06/26 | 3,420.0 | 3,440.0 | 3,380.0 | 3,410.0 | 3,410.0 | 7,000 |
| 2018/06/25 | 3,450.0 | 3,460.0 | 3,440.0 | 3,440.0 | 3,440.0 | 3,500 |
| 2018/06/22 | 3,480.0 | 3,480.0 | 3,415.0 | 3,435.0 | 3,435.0 | 2,200 |
| 2018/06/21 | 3,485.0 | 3,485.0 | 3,450.0 | 3,475.0 | 3,475.0 | 2,100 |
| 2018/06/20 | 3,450.0 | 3,490.0 | 3,420.0 | 3,490.0 | 3,490.0 | 8,300 |
| 2018/06/19 | 3,510.0 | 3,510.0 | 3,460.0 | 3,460.0 | 3,460.0 | 13,400 |
| 2018/06/18 | 3,500.0 | 3,510.0 | 3,495.0 | 3,510.0 | 3,510.0 | 10,000 |
| 2018/06/15 | 3,490.0 | 3,510.0 | 3,480.0 | 3,510.0 | 3,510.0 | 8,500 |
| 2018/06/14 | 3,505.0 | 3,515.0 | 3,450.0 | 3,515.0 | 3,515.0 | 5,800 |
| 2018/06/13 | 3,470.0 | 3,515.0 | 3,470.0 | 3,510.0 | 3,510.0 | 10,200 |
| 2018/06/12 | 3,450.0 | 3,475.0 | 3,450.0 | 3,475.0 | 3,475.0 | 1,900 |
| 2018/06/11 | 3,395.0 | 3,465.0 | 3,395.0 | 3,450.0 | 3,450.0 | 8,000 |
| 2018/06/08 | 3,380.0 | 3,405.0 | 3,380.0 | 3,395.0 | 3,395.0 | 3,700 |
| 2018/06/07 | 3,425.0 | 3,425.0 | 3,345.0 | 3,375.0 | 3,375.0 | 5,700 |
| 2018/06/06 | 3,385.0 | 3,385.0 | 3,315.0 | 3,380.0 | 3,380.0 | 1,900 |
おすすめ条件でスクリーニングされた銘柄を見る
白洋舎の取引履歴を振り返りませんか？
白洋舎の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
