白鳩
3192スタンダード/小売業/Shirohato Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 280.0 | 289.0 | 280.0 | 287.0 | +2.0 | +0.70% | 17,500 |
| 2026-03-12 | 285.0 | 285.0 | 280.0 | 285.0 | +1.0 | +0.35% | 2,900 |
| 2026-03-11 | 283.0 | 286.0 | 281.0 | 284.0 | +1.0 | +0.35% | 26,200 |
| 2026-03-10 | 277.0 | 287.0 | 277.0 | 283.0 | +10.0 | +3.66% | 30,500 |
| 2026-03-09 | 280.0 | 280.0 | 268.0 | 273.0 | -15.0 | -5.21% | 31,100 |
| 2026-03-06 | 287.0 | 290.0 | 285.0 | 288.0 | +1.0 | +0.35% | 3,900 |
| 2026-03-05 | 290.0 | 293.0 | 286.0 | 287.0 | +3.0 | +1.06% | 14,600 |
| 2026-03-04 | 294.0 | 294.0 | 272.0 | 284.0 | -11.0 | -3.73% | 54,300 |
| 2026-03-03 | 300.0 | 310.0 | 295.0 | 295.0 | -5.0 | -1.67% | 19,400 |
| 2026-03-02 | 305.0 | 305.0 | 296.0 | 300.0 | -10.0 | -3.23% | 16,700 |
| 2026-02-27 | 308.0 | 311.0 | 308.0 | 310.0 | +4.0 | +1.31% | 4,600 |
| 2026-02-26 | 309.0 | 309.0 | 304.0 | 306.0 | -3.0 | -0.97% | 2,800 |
| 2026-02-25 | 304.0 | 309.0 | 302.0 | 309.0 | +5.0 | +1.64% | 4,300 |
| 2026-02-24 | 305.0 | 307.0 | 300.0 | 304.0 | +3.0 | +1.00% | 23,800 |
| 2026-02-20 | 300.0 | 303.0 | 298.0 | 301.0 | +1.0 | +0.33% | 11,100 |
| 2026-02-19 | 303.0 | 313.0 | 298.0 | 300.0 | -4.0 | -1.32% | 17,600 |
| 2026-02-18 | 308.0 | 315.0 | 304.0 | 304.0 | -3.0 | -0.98% | 17,600 |
| 2026-02-17 | 298.0 | 309.0 | 297.0 | 307.0 | +10.0 | +3.37% | 19,900 |
| 2026-02-16 | 292.0 | 300.0 | 292.0 | 297.0 | -3.0 | -1.00% | 19,900 |
| 2026-02-13 | 300.0 | 301.0 | 298.0 | 300.0 | +3.0 | +1.01% | 17,700 |
| 2026-02-12 | 294.0 | 298.0 | 294.0 | 297.0 | +4.0 | +1.37% | 4,500 |
| 2026-02-10 | 292.0 | 295.0 | 292.0 | 293.0 | +1.0 | +0.34% | 10,300 |
| 2026-02-09 | 292.0 | 294.0 | 292.0 | 292.0 | +1.0 | +0.34% | 1,800 |
| 2026-02-06 | 294.0 | 295.0 | 291.0 | 291.0 | -6.0 | -2.02% | 4,600 |
| 2026-02-05 | 294.0 | 299.0 | 294.0 | 297.0 | +2.0 | +0.68% | 6,800 |
| 2026-02-04 | 293.0 | 295.0 | 291.0 | 295.0 | +4.0 | +1.37% | 5,500 |
| 2026-02-03 | 290.0 | 292.0 | 289.0 | 291.0 | -1.0 | -0.34% | 1,700 |
| 2026-02-02 | 291.0 | 294.0 | 289.0 | 292.0 | -2.0 | -0.68% | 5,000 |
| 2026-01-30 | 292.0 | 294.0 | 289.0 | 294.0 | +3.0 | +1.03% | 1,800 |
| 2026-01-29 | 291.0 | 291.0 | 288.0 | 291.0 | 0.0 | 0.00% | 12,100 |
| 2026-01-28 | 294.0 | 294.0 | 291.0 | 291.0 | -2.0 | -0.68% | 2,500 |
| 2026-01-27 | 291.0 | 293.0 | 290.0 | 293.0 | 0.0 | 0.00% | 4,900 |
| 2026-01-26 | 297.0 | 298.0 | 291.0 | 293.0 | -4.0 | -1.35% | 26,000 |
| 2026-01-23 | 295.0 | 297.0 | 293.0 | 297.0 | +3.0 | +1.02% | 9,400 |
| 2026-01-22 | 296.0 | 296.0 | 294.0 | 294.0 | -2.0 | -0.68% | 4,300 |
| 2026-01-21 | 295.0 | 299.0 | 294.0 | 296.0 | -5.0 | -1.66% | 11,500 |
| 2026-01-20 | 301.0 | 308.0 | 301.0 | 301.0 | -2.0 | -0.66% | 13,400 |
| 2026-01-19 | 304.0 | 307.0 | 300.0 | 303.0 | +3.0 | +1.00% | 15,400 |
| 2026-01-16 | 299.0 | 303.0 | 294.0 | 300.0 | 0.0 | 0.00% | 11,800 |
| 2026-01-15 | 298.0 | 306.0 | 298.0 | 300.0 | +1.0 | +0.33% | 10,200 |
| 2026-01-14 | 298.0 | 304.0 | 294.0 | 299.0 | -4.0 | -1.32% | 19,800 |
| 2026-01-13 | 311.0 | 314.0 | 293.0 | 303.0 | -5.0 | -1.62% | 77,600 |
| 2026-01-09 | 307.0 | 316.0 | 303.0 | 308.0 | +1.0 | +0.33% | 40,400 |
| 2026-01-08 | 303.0 | 310.0 | 302.0 | 307.0 | +6.0 | +1.99% | 29,400 |
| 2026-01-07 | 302.0 | 338.0 | 290.0 | 301.0 | +13.0 | +4.51% | 202,300 |
| 2026-01-06 | 285.0 | 292.0 | 285.0 | 288.0 | +5.0 | +1.77% | 10,600 |
| 2026-01-05 | 278.0 | 283.0 | 278.0 | 283.0 | +6.0 | +2.17% | 5,000 |
| 2025-12-30 | 279.0 | 280.0 | 277.0 | 277.0 | -4.0 | -1.42% | 1,700 |
| 2025-12-29 | 274.0 | 282.0 | 273.0 | 281.0 | +5.0 | +1.81% | 14,100 |
| 2025-12-26 | 271.0 | 277.0 | 271.0 | 276.0 | +4.0 | +1.47% | 12,900 |
| 2025-12-25 | 272.0 | 273.0 | 271.0 | 272.0 | 0.0 | 0.00% | 8,900 |
| 2025-12-24 | 273.0 | 274.0 | 272.0 | 272.0 | 0.0 | 0.00% | 15,800 |
| 2025-12-23 | 273.0 | 275.0 | 272.0 | 272.0 | -1.0 | -0.37% | 4,800 |
| 2025-12-22 | 277.0 | 278.0 | 272.0 | 273.0 | -1.0 | -0.36% | 14,500 |
| 2025-12-19 | 277.0 | 277.0 | 273.0 | 274.0 | -3.0 | -1.08% | 6,900 |
| 2025-12-18 | 276.0 | 277.0 | 274.0 | 277.0 | -1.0 | -0.36% | 5,200 |
| 2025-12-17 | 274.0 | 280.0 | 274.0 | 278.0 | +3.0 | +1.09% | 5,500 |
| 2025-12-16 | 278.0 | 281.0 | 274.0 | 275.0 | -7.0 | -2.48% | 18,400 |
| 2025-12-15 | 287.0 | 287.0 | 279.0 | 282.0 | -4.0 | -1.40% | 10,000 |
| 2025-12-12 | 282.0 | 286.0 | 275.0 | 286.0 | +2.0 | +0.70% | 19,300 |
| 2025-12-11 | 293.0 | 293.0 | 283.0 | 284.0 | -9.0 | -3.07% | 4,500 |
| 2025-12-10 | 292.0 | 293.0 | 287.0 | 293.0 | +1.0 | +0.34% | 4,200 |
| 2025-12-09 | 288.0 | 298.0 | 287.0 | 292.0 | +4.0 | +1.39% | 14,600 |
| 2025-12-08 | 287.0 | 298.0 | 282.0 | 288.0 | +3.0 | +1.05% | 21,200 |
| 2025-12-05 | 285.0 | 289.0 | 281.0 | 285.0 | +1.0 | +0.35% | 10,400 |
| 2025-12-04 | 287.0 | 287.0 | 281.0 | 284.0 | -2.0 | -0.70% | 6,800 |
| 2025-12-03 | 286.0 | 287.0 | 284.0 | 286.0 | -4.0 | -1.38% | 5,700 |
| 2025-12-02 | 287.0 | 290.0 | 286.0 | 290.0 | -4.0 | -1.36% | 7,700 |
| 2025-12-01 | 293.0 | 296.0 | 269.0 | 294.0 | -1.0 | -0.34% | 100,900 |
| 2025-11-28 | 293.0 | 298.0 | 289.0 | 295.0 | -6.0 | -1.99% | 32,300 |
| 2025-11-27 | 297.0 | 304.0 | 297.0 | 301.0 | -1.0 | -0.33% | 26,400 |
| 2025-11-26 | 310.0 | 315.0 | 289.0 | 302.0 | 0.0 | 0.00% | 67,300 |
| 2025-11-25 | 305.0 | 307.0 | 299.0 | 302.0 | -9.0 | -2.89% | 27,200 |
| 2025-11-21 | 293.0 | 313.0 | 277.0 | 311.0 | +14.0 | +4.71% | 137,400 |
| 2025-11-20 | 310.0 | 314.0 | 293.0 | 297.0 | -12.0 | -3.88% | 71,000 |
| 2025-11-19 | 309.0 | 310.0 | 298.0 | 309.0 | -1.0 | -0.32% | 72,000 |
| 2025-11-18 | 307.0 | 314.0 | 284.0 | 310.0 | +11.0 | +3.68% | 200,000 |
| 2025-11-17 | 285.0 | 306.0 | 277.0 | 299.0 | +19.0 | +6.79% | 127,100 |
| 2025-11-14 | 269.0 | 294.0 | 269.0 | 280.0 | +6.0 | +2.19% | 59,800 |
| 2025-11-13 | 266.0 | 275.0 | 266.0 | 274.0 | +5.0 | +1.86% | 45,000 |
| 2025-11-12 | 269.0 | 270.0 | 265.0 | 269.0 | -1.0 | -0.37% | 19,400 |
| 2025-11-11 | 263.0 | 271.0 | 259.0 | 270.0 | +10.0 | +3.85% | 55,500 |
| 2025-11-10 | 255.0 | 264.0 | 255.0 | 260.0 | +5.0 | +1.96% | 32,400 |
| 2025-11-07 | 241.0 | 268.0 | 241.0 | 255.0 | +10.0 | +4.08% | 136,000 |
| 2025-11-06 | 245.0 | 248.0 | 245.0 | 245.0 | +2.0 | +0.82% | 5,200 |
| 2025-11-05 | 245.0 | 247.0 | 243.0 | 243.0 | -2.0 | -0.82% | 4,900 |
| 2025-11-04 | 244.0 | 247.0 | 243.0 | 245.0 | +1.0 | +0.41% | 4,200 |
| 2025-10-31 | 247.0 | 248.0 | 244.0 | 244.0 | -2.0 | -0.81% | 10,200 |
| 2025-10-30 | 248.0 | 248.0 | 245.0 | 246.0 | -2.0 | -0.81% | 19,200 |
| 2025-10-29 | 249.0 | 249.0 | 247.0 | 248.0 | -2.0 | -0.80% | 3,000 |
| 2025-10-28 | 252.0 | 253.0 | 249.0 | 250.0 | -2.0 | -0.79% | 16,400 |
| 2025-10-27 | 251.0 | 253.0 | 251.0 | 252.0 | +1.0 | +0.40% | 3,600 |
| 2025-10-24 | 253.0 | 254.0 | 249.0 | 251.0 | -2.0 | -0.79% | 11,600 |
| 2025-10-23 | 253.0 | 254.0 | 245.0 | 253.0 | -3.0 | -1.17% | 35,500 |
| 2025-10-22 | 258.0 | 258.0 | 252.0 | 256.0 | 0.0 | 0.00% | 40,000 |
| 2025-10-21 | 264.0 | 264.0 | 254.0 | 256.0 | -7.0 | -2.66% | 44,500 |
| 2025-10-20 | 263.0 | 268.0 | 259.0 | 263.0 | +4.0 | +1.54% | 34,100 |
| 2025-10-17 | 264.0 | 269.0 | 259.0 | 259.0 | -10.0 | -3.72% | 44,600 |
| 2025-10-16 | 275.0 | 275.0 | 264.0 | 269.0 | -5.0 | -1.82% | 22,200 |
| 2025-10-15 | 268.0 | 276.0 | 265.0 | 274.0 | +10.0 | +3.79% | 68,000 |
| 2025-10-14 | 289.0 | 291.0 | 260.0 | 264.0 | -31.0 | -10.51% | 92,800 |
| 2025-10-10 | 301.0 | 301.0 | 289.0 | 295.0 | -8.0 | -2.64% | 22,100 |
| 2025-10-09 | 307.0 | 307.0 | 301.0 | 303.0 | +4.0 | +1.34% | 11,600 |
| 2025-10-08 | 295.0 | 301.0 | 294.0 | 299.0 | +4.0 | +1.36% | 3,300 |
| 2025-10-07 | 296.0 | 302.0 | 293.0 | 295.0 | -6.0 | -1.99% | 15,300 |
| 2025-10-06 | 317.0 | 320.0 | 296.0 | 301.0 | +13.0 | +4.51% | 76,200 |
| 2025-10-03 | 288.0 | 293.0 | 285.0 | 288.0 | +6.0 | +2.13% | 15,300 |
| 2025-10-02 | 278.0 | 282.0 | 278.0 | 282.0 | +3.0 | +1.08% | 2,800 |
| 2025-10-01 | 283.0 | 287.0 | 279.0 | 279.0 | -8.0 | -2.79% | 23,400 |
| 2025-09-30 | 290.0 | 291.0 | 286.0 | 287.0 | -1.0 | -0.35% | 4,700 |
| 2025-09-29 | 285.0 | 289.0 | 285.0 | 288.0 | +6.0 | +2.13% | 10,000 |
| 2025-09-26 | 282.0 | 285.0 | 280.0 | 282.0 | -5.0 | -1.74% | 8,200 |
| 2025-09-25 | 284.0 | 287.0 | 283.0 | 287.0 | +1.0 | +0.35% | 3,600 |
| 2025-09-24 | 286.0 | 286.0 | 284.0 | 286.0 | -2.0 | -0.69% | 1,700 |
| 2025-09-22 | 288.0 | 288.0 | 285.0 | 288.0 | 0.0 | 0.00% | 8,800 |
| 2025-09-19 | 288.0 | 288.0 | 284.0 | 288.0 | 0.0 | 0.00% | 13,900 |
| 2025-09-18 | 287.0 | 291.0 | 286.0 | 288.0 | +1.0 | +0.35% | 4,000 |
| 2025-09-17 | 288.0 | 289.0 | 286.0 | 287.0 | -1.0 | -0.35% | 3,100 |
| 2025-09-16 | 290.0 | 292.0 | 288.0 | 288.0 | -2.0 | -0.69% | 1,800 |
| 2025-09-12 | 286.0 | 290.0 | 282.0 | 290.0 | — | — | 17,700 |
直近120営業日分を表示