白鳩の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 175 | 182 | 172 | 176 | +4 | +2.3% | 15,200 |
| 2026/11/09 | 168 | 173 | 168 | 172 | +4 | +2.4% | 10,100 |
| 2026/11/06 | 187 | 188 | 161 | 168 | -24 | -12.5% | 89,900 |
| 2026/11/05 | 191 | 198 | 191 | 192 | +1 | +0.5% | 10,700 |
| 2026/11/04 | 191 | 194 | 190 | 191 | -4 | -2.1% | 33,000 |
| 2026/11/02 | 197 | 197 | 193 | 195 | -2 | -1% | 10,800 |
| 2026/10/30 | 196 | 199 | 195 | 197 | +1 | +0.5% | 12,400 |
| 2026/10/29 | 199 | 199 | 196 | 196 | -3 | -1.5% | 3,500 |
| 2026/10/28 | 197 | 205 | 197 | 199 | ±0 | ±0% | 10,200 |
| 2026/10/27 | 198 | 200 | 197 | 199 | +1 | +0.5% | 7,100 |
| 2026/10/26 | 196 | 202 | 196 | 198 | +5 | +2.6% | 11,300 |
| 2026/10/23 | 204 | 204 | 190 | 193 | -10 | -4.9% | 79,800 |
| 2026/10/22 | 200 | 203 | 200 | 203 | +2 | +1% | 24,400 |
| 2026/10/21 | 213 | 213 | 199 | 201 | -12 | -5.6% | 69,800 |
| 2026/10/20 | 217 | 220 | 212 | 213 | -8 | -3.6% | 34,900 |
| 2026/10/19 | 223 | 224 | 220 | 221 | -1 | -0.5% | 15,600 |
| 2026/10/16 | 219 | 229 | 216 | 222 | -2 | -0.9% | 54,100 |
| 2026/10/15 | 220 | 226 | 216 | 224 | +4 | +1.8% | 27,500 |
| 2026/10/14 | 209 | 247 | 209 | 220 | +11 | +5.3% | 355,500 |
| 2026/10/13 | 210 | 218 | 202 | 209 | -7 | -3.2% | 47,600 |
| 2026/10/09 | 210 | 221 | 210 | 216 | ±0 | ±0% | 29,800 |
| 2026/10/08 | 225 | 225 | 214 | 216 | -9 | -4% | 41,300 |
| 2026/10/07 | 237 | 237 | 223 | 225 | -18 | -7.4% | 80,900 |
| 2026/10/06 | 214 | 245 | 214 | 243 | +32 | +15.2% | 726,800 |
| 2026/10/05 | 222 | 224 | 209 | 211 | -11 | -5% | 89,500 |
| 2026/10/02 | 236 | 236 | 222 | 222 | -11 | -4.7% | 135,200 |
| 2026/10/01 | 237 | 237 | 232 | 233 | -2 | -0.9% | 23,800 |
| 2026/09/30 | 242 | 242 | 233 | 235 | -8 | -3.3% | 54,300 |
| 2026/09/29 | 251 | 252 | 240 | 243 | -8 | -3.2% | 45,000 |
| 2026/09/28 | 257 | 257 | 250 | 251 | -5 | -2% | 33,000 |
| 2026/09/25 | 257 | 259 | 255 | 256 | -4 | -1.5% | 75,300 |
| 2026/09/24 | 261 | 265 | 260 | 260 | -1 | -0.4% | 43,000 |
| 2026/09/18 | 260 | 265 | 260 | 261 | ±0 | ±0% | 21,300 |
| 2026/09/17 | 260 | 264 | 258 | 261 | +4 | +1.6% | 13,300 |
| 2026/09/16 | 267 | 269 | 255 | 257 | -10 | -3.7% | 28,100 |
| 2026/09/15 | 272 | 272 | 263 | 267 | -5 | -1.8% | 16,100 |
| 2026/09/14 | 266 | 272 | 266 | 272 | +7 | +2.6% | 14,800 |
| 2026/09/11 | 276 | 276 | 260 | 265 | -12 | -4.3% | 46,900 |
| 2026/09/10 | 283 | 283 | 273 | 277 | -3 | -1.1% | 23,000 |
| 2026/09/09 | 281 | 282 | 280 | 280 | ±0 | ±0% | 3,400 |
| 2026/09/08 | 279 | 282 | 277 | 280 | +1 | +0.4% | 19,100 |
| 2026/09/07 | 283 | 283 | 275 | 279 | -4 | -1.4% | 20,900 |
| 2026/09/04 | 286 | 286 | 279 | 283 | -2 | -0.7% | 16,700 |
| 2026/09/03 | 286 | 288 | 285 | 285 | -4 | -1.4% | 3,600 |
| 2026/09/02 | 289 | 290 | 286 | 289 | -2 | -0.7% | 9,900 |
| 2026/09/01 | 291 | 293 | 289 | 291 | -2 | -0.7% | 7,500 |
| 2026/08/31 | 292 | 293 | 288 | 293 | -1 | -0.3% | 194,600 |
| 2026/08/28 | 295 | 300 | 292 | 294 | -1 | -0.3% | 9,700 |
| 2026/08/27 | 300 | 300 | 290 | 295 | -5 | -1.7% | 14,400 |
| 2026/08/26 | 298 | 301 | 297 | 300 | +3 | +1% | 10,300 |
1～
50
件表示中 / 3065件
類似銘柄と比較する
現在ご覧いただいている「白 鳩」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
