日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/31	2,399	2,414	2,369	2,401	+0.76%	9,800	272億3526万	+1.87%
10/30	2,373	2,417	2,366	2,383	+0.76%	26,900	270億3108万	+1.02%
10/29	2,365	2,371	2,340	2,365	-0.08%	10,700	268億2690万	+0.08%
10/28	2,290	2,367	2,285	2,367	+3.27%	21,200	268億4959万	0%
10/25	2,291	2,300	2,247	2,292	+0.26%	23,900	259億9884万	-3.33%
10/24	2,260	2,293	2,260	2,286	+0.13%	10,000	259億3078万	-3.79%
10/23	2,297	2,300	2,274	2,283	-0.65%	13,700	258億9675万	-4.16%
10/22	2,312	2,315	2,295	2,298	-1.71%	15,600	260億6690万	-3.73%
10/21	2,323	2,340	2,305	2,338	+0.6%	8,100	265億2063万	-2.22%
10/18	2,326	2,329	2,305	2,324	-0.04%	9,800	263億6182万	-2.84%
10/17	2,337	2,347	2,321	2,325	-0.43%	10,500	263億7317万	-3%
10/16	2,337	2,364	2,333	2,335	-0.98%	7,400	264億8660万	-2.79%
10/15	2,349	2,365	2,337	2,358	+0.94%	10,100	267億4750万	-2.08%
10/11	2,346	2,360	2,336	2,336	-0.51%	5,800	264億9794万	-3.23%
10/10	2,364	2,364	2,341	2,348	0%	5,300	266億3406万	-3.02%
10/09	2,378	2,378	2,342	2,348	-0.42%	7,100	266億3406万	-3.37%
10/08	2,364	2,386	2,345	2,358	-1.01%	12,500	267億4750万	-3.36%
10/07	2,390	2,404	2,380	2,382	-0.13%	9,100	270億1974万	-2.78%
10/04	2,355	2,386	2,355	2,385	+1.23%	9,500	270億5377万	-3.01%
10/03	2,363	2,381	2,336	2,356	+0.38%	14,100	267億2481万	-4.5%
10/02	2,370	2,378	2,326	2,347	-1.68%	16,000	266億2272万	-5.21%
10/01	2,378	2,406	2,370	2,387	+0.51%	10,500	270億7645万	-3.9%
09/30	2,442	2,455	2,365	2,375	-3.26%	20,700	269億4033万	-4.7%
09/27	2,460	2,496	2,438	2,455	-1.72%	20,700	278億4780万	-1.8%
09/26	2,468	2,501	2,460	2,498	+1.75%	27,200	283億3556万	-0.16%
09/25	2,478	2,478	2,447	2,455	-0.93%	10,800	278億4780万	-1.84%
09/24	2,491	2,491	2,448	2,478	+0.45%	13,200	281億869万	-0.96%
09/20	2,454	2,493	2,446	2,467	+0.73%	15,300	279億8392万	-1.32%
09/19	2,472	2,472	2,434	2,449	+0.33%	6,900	277億7974万	-1.92%
09/18	2,431	2,444	2,399	2,441	+0.74%	11,200	276億8899万	-2.09%
09/17	2,420	2,451	2,375	2,423	+0.46%	10,200	274億8481万	-2.65%
09/13	2,369	2,414	2,369	2,412	+0.46%	13,500	273億6003万	-2.94%
09/12	2,416	2,439	2,380	2,401	+1.48%	15,700	272億3526万	-3.11%
09/11	2,432	2,432	2,356	2,366	-3.23%	11,400	268億3824万	-4.33%
09/10	2,446	2,476	2,434	2,445	+0.16%	6,200	277億3436万	-0.89%
09/09	2,407	2,461	2,400	2,441	-1.49%	11,900	276億8899万	-0.53%
09/06	2,501	2,515	2,460	2,478	-1.35%	8,800	281億869万	+1.02%
09/05	2,499	2,534	2,485	2,512	+0.04%	15,800	284億9436万	+2.32%
09/04	2,542	2,555	2,505	2,511	-3.13%	13,900	284億8302万	+2.16%
09/03	2,591	2,608	2,573	2,592	+0.66%	7,800	294億183万	+5.37%
09/02	2,629	2,629	2,527	2,575	-1.9%	13,800	292億899万	+4.63%
08/30	2,595	2,642	2,594	2,625	+1.16%	10,900	297億7616万	+6.79%
08/29	2,579	2,605	2,579	2,595	+0.62%	18,800	294億3586万	+5.75%
08/28	2,581	2,596	2,556	2,579	-0.42%	8,400	292億5437万	+5.18%
08/27	2,595	2,634	2,579	2,590	+1.21%	21,300	293億7914万	+5.67%
08/26	2,543	2,580	2,526	2,559	-0.89%	14,200	290億2750万	+4.36%
08/23	2,569	2,602	2,514	2,582	+0.66%	15,300	292億8840万	+5%
08/22	2,507	2,602	2,507	2,565	+2.31%	21,200	290億9556万	+4.01%
08/21	2,495	2,524	2,459	2,507	+1.33%	15,900	284億3765万	+1.21%
08/20	2,511	2,520	2,441	2,474	-0.2%	12,400	280億6332万	-0.64%
08/19	2,454	2,535	2,453	2,479	+2.02%	17,600	281億2004万	-1%
08/16	2,450	2,458	2,425	2,430	+1%	10,100	275億6421万	-3.53%
08/15	2,348	2,418	2,339	2,406	+3.08%	24,300	272億9197万	-5.05%
08/14	2,346	2,387	2,320	2,334	-0.51%	18,600	264億7526万	-8.47%
08/13	2,399	2,400	2,341	2,346	+1.25%	16,300	266億1138万	-8.68%
08/09	15:00 業績予想および配当予想の修正に関するお知らせ
08/09	15:00 2025年3月期第1四半期決算説明資料
08/09	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	2,301	2,340	2,286	2,317	+2.93%	15,800	262億8242万	-10.47%
08/08	2,252	2,277	2,230	2,251	-0.84%	12,200	255億3376万	-13.72%
08/07	2,187	2,330	2,187	2,270	+2.07%	20,300	257億4929万	-13.79%
08/06	2,261	2,320	2,200	2,224	+4.96%	25,000	252億2749万	-16.2%
08/05	2,356	2,356	2,080	2,119	-11.93%	34,300	240億3645万	-20.9%
08/02	2,493	2,518	2,406	2,406	-4.56%	20,700	272億9197万	-11.15%
08/01	2,605	2,605	2,515	2,521	-3.22%	10,100	285億9645万	-7.59%
07/31	2,523	2,608	2,523	2,605	+2.44%	8,800	295億4929万	-5.03%
07/30	2,598	2,598	2,531	2,543	-2.75%	13,000	288億4601万	-7.66%
07/29	2,561	2,615	2,513	2,615	+4.14%	10,300	296億6272万	-5.42%
07/26	2,544	2,548	2,511	2,511	-0.4%	13,800	284億8302万	-9.51%
07/25	2,500	2,569	2,493	2,521	-1.21%	20,400	285億9645万	-9.64%
07/24	2,545	2,578	2,529	2,552	-0.27%	27,600	289億4810万	-9.02%
07/23	2,635	2,635	2,555	2,559	-2.1%	51,400	290億2750万	-9.22%
07/22	2,720	2,720	2,614	2,614	-4.11%	14,000	296億5138万	-7.73%
07/19	2,765	2,781	2,704	2,726	-1.45%	29,300	309億2183万	-4.12%
07/18	2,801	2,828	2,766	2,766	-2.3%	20,800	313億7556万	-2.81%
07/17	2,832	2,880	2,831	2,831	+0.07%	10,000	321億1288万	-0.7%
07/16	2,858	2,859	2,801	2,829	+0.35%	8,600	320億9019万	-0.81%
07/12	2,865	2,880	2,801	2,819	-1.61%	13,400	319億7676万	-1.19%
07/11	2,828	2,866	2,802	2,865	+2.65%	13,100	324億9855万	+0.42%
07/10	2,849	2,850	2,776	2,791	-0.89%	17,000	316億5915万	-2.07%
07/09	2,809	2,844	2,792	2,816	+0.54%	13,800	319億4273万	-1.16%
07/08	2,809	2,829	2,796	2,801	-1.02%	13,200	317億7258万	-1.72%
07/05	2,885	2,894	2,808	2,830	-0.49%	8,800	321億153万	-0.81%
07/04	2,835	2,861	2,835	2,844	+0.14%	11,500	322億6034万	-0.42%
07/03	2,792	2,840	2,792	2,840	+1.65%	7,700	322億1497万	-0.63%
07/02	2,850	2,850	2,792	2,794	-1.9%	17,500	316億9318万	-2.41%
07/01	2,886	2,886	2,834	2,848	-0.56%	9,900	323億571万	-0.66%
06/28	2,899	2,899	2,831	2,864	-0.73%	10,100	324億8721万	-0.17%
06/27	2,905	2,910	2,856	2,885	-0.69%	10,700	327億2542万	+0.56%
06/26	2,887	2,905	2,869	2,905	+1.11%	10,100	329億5228万	+1.29%
06/25	2,864	2,877	2,818	2,873	+2.1%	14,200	325億8930万	+0.21%
06/24	2,880	2,892	2,801	2,814	-2.12%	14,300	319億2004万	-1.88%
06/21	2,905	2,921	2,872	2,875	-0.35%	21,600	326億1198万	+0.14%
06/20	2,900	2,908	2,869	2,885	-0.52%	6,600	327億2542万	+0.63%
06/19	2,911	2,912	2,890	2,900	0%	6,600	328億9557万	+1.26%
06/18	2,929	2,935	2,872	2,900	-0.51%	11,100	328億9557万	+1.29%
06/17	2,829	2,915	2,829	2,915	+2.17%	15,700	330億6571万	+1.89%
06/14	2,763	2,884	2,763	2,853	+1.6%	17,500	323億6243万	-0.14%
06/13	2,883	2,891	2,806	2,808	-2.6%	7,900	318億5198万	-1.47%
06/12	2,839	2,888	2,839	2,883	+1.05%	9,600	327億273万	+1.34%
06/11	2,881	2,881	2,844	2,853	-0.38%	5,600	323億6243万	+0.53%
06/10	2,800	2,866	2,799	2,864	+1.81%	11,200	324億8721万	+1.02%
06/07	2,792	2,814	2,773	2,813	+1.04%	4,300	319億870万	-0.64%

7637 白銅

IR情報

2024/06/07～2024/10/31

IR情報＆株価推移

開示資料

決算

株式

チャート