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 |
|---|---|---|---|---|---|---|---|
| 2026/08/25 | 298 | 301 | 294 | 297 | -1 | -0.3% | 3,800 |
| 2026/08/24 | 298 | 299 | 294 | 298 | -2 | -0.7% | 2,200 |
| 2026/08/21 | 295 | 300 | 292 | 300 | +2 | +0.7% | 18,700 |
| 2026/08/20 | 297 | 300 | 280 | 298 | -2 | -0.7% | 89,700 |
| 2026/08/19 | 294 | 302 | 294 | 300 | +3 | +1% | 8,700 |
| 2026/08/18 | 301 | 301 | 293 | 297 | -2 | -0.7% | 22,300 |
| 2026/08/17 | 293 | 300 | 293 | 299 | +6 | +2% | 26,900 |
| 2026/08/14 | 295 | 297 | 293 | 293 | -2 | -0.7% | 3,400 |
| 2026/08/13 | 297 | 297 | 291 | 295 | -3 | -1% | 10,400 |
| 2026/08/12 | 286 | 300 | 286 | 298 | +12 | +4.2% | 13,100 |
| 2026/08/10 | 283 | 288 | 283 | 286 | +3 | +1.1% | 9,100 |
| 2026/08/07 | 291 | 291 | 283 | 283 | -6 | -2.1% | 19,300 |
| 2026/08/06 | 285 | 296 | 285 | 289 | ±0 | ±0% | 8,600 |
| 2026/08/05 | 290 | 294 | 288 | 289 | -1 | -0.3% | 7,600 |
| 2026/08/04 | 281 | 290 | 281 | 290 | +10 | +3.6% | 5,500 |
| 2026/08/03 | 286 | 289 | 280 | 280 | -10 | -3.4% | 24,700 |
| 2026/07/31 | 288 | 296 | 286 | 290 | +1 | +0.3% | 17,800 |
| 2026/07/30 | 293 | 293 | 288 | 289 | -3 | -1% | 6,500 |
| 2026/07/29 | 298 | 302 | 291 | 292 | -4 | -1.4% | 9,600 |
| 2026/07/28 | 298 | 299 | 290 | 296 | +3 | +1% | 12,700 |
| 2026/07/27 | 297 | 299 | 289 | 293 | +2 | +0.7% | 40,600 |
| 2026/07/24 | 303 | 303 | 287 | 291 | -9 | -3% | 27,400 |
| 2026/07/23 | 300 | 304 | 297 | 300 | -1 | -0.3% | 8,100 |
| 2026/07/22 | 290 | 302 | 290 | 301 | +19 | +6.7% | 9,300 |
| 2026/07/21 | 288 | 304 | 282 | 282 | -5 | -1.7% | 43,000 |
| 2026/07/17 | 311 | 311 | 271 | 287 | -27 | -8.6% | 85,900 |
| 2026/07/16 | 316 | 321 | 313 | 314 | -1 | -0.3% | 12,900 |
| 2026/07/15 | 317 | 317 | 311 | 315 | ±0 | ±0% | 6,900 |
| 2026/07/14 | 330 | 330 | 314 | 315 | -7 | -2.2% | 25,500 |
| 2026/07/13 | 338 | 350 | 317 | 322 | -40 | -11% | 81,600 |
| 2026/07/10 | 358 | 365 | 346 | 362 | +7 | +2% | 60,700 |
| 2026/07/09 | 345 | 355 | 345 | 355 | +12 | +3.5% | 6,300 |
| 2026/07/08 | 347 | 349 | 342 | 343 | -7 | -2% | 7,700 |
| 2026/07/07 | 360 | 360 | 350 | 350 | -4 | -1.1% | 4,100 |
| 2026/07/06 | 348 | 360 | 342 | 354 | ±0 | ±0% | 21,100 |
| 2026/07/03 | 360 | 360 | 341 | 354 | -4 | -1.1% | 44,400 |
| 2026/07/02 | 329 | 359 | 328 | 358 | +23 | +6.9% | 59,900 |
| 2026/07/01 | 348 | 348 | 335 | 335 | -10 | -2.9% | 27,800 |
| 2026/06/30 | 336 | 351 | 334 | 345 | +11 | +3.3% | 67,200 |
| 2026/06/29 | 328 | 360 | 325 | 334 | +18 | +5.7% | 76,700 |
| 2026/06/26 | 326 | 328 | 307 | 316 | -31 | -8.9% | 84,600 |
| 2026/06/25 | 306 | 372 | 306 | 347 | +49 | +16.4% | 245,000 |
| 2026/06/24 | 301 | 310 | 298 | 298 | -4 | -1.3% | 10,200 |
| 2026/06/23 | 297 | 304 | 297 | 302 | +6 | +2% | 7,300 |
| 2026/06/22 | 300 | 304 | 292 | 296 | -5 | -1.7% | 11,500 |
| 2026/06/19 | 302 | 308 | 298 | 301 | +4 | +1.3% | 11,400 |
| 2026/06/18 | 299 | 299 | 275 | 297 | +5 | +1.7% | 88,600 |
| 2026/06/17 | 308 | 308 | 277 | 292 | -16 | -5.2% | 100,500 |
| 2026/06/16 | 315 | 318 | 302 | 308 | -11 | -3.4% | 33,600 |
| 2026/06/15 | 313 | 324 | 313 | 319 | +2 | +0.6% | 40,000 |
51～
100
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
