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
04/17	2,687	2,687	2,600	2,629	-1.02%	23,800	298億2153万	+1%
04/16	2,717	2,717	2,650	2,656	-2.71%	24,300	301億2780万	+2.04%
04/15	2,689	2,743	2,677	2,730	+0.78%	27,600	309億6720万	+5.04%
04/12	2,667	2,709	2,650	2,709	+1.38%	39,100	307億2899万	+4.35%
04/11	2,622	2,676	2,618	2,672	+1.21%	30,900	303億929万	+3.13%
04/10	2,644	2,651	2,621	2,640	+0.57%	17,000	299億4631万	+2.01%
04/09	2,577	2,633	2,562	2,625	+2.62%	29,600	297億7616万	+1.55%
04/08	2,522	2,577	2,521	2,558	+1.91%	21,900	290億1616万	-0.93%
04/05	2,436	2,532	2,426	2,510	+1.41%	22,400	284億7168万	-2.79%
04/04	2,466	2,497	2,445	2,475	+0.45%	24,500	280億7466万	-4.26%
04/03	2,412	2,488	2,410	2,464	+0.16%	43,400	279億4989万	-4.94%
04/02	2,484	2,484	2,456	2,460	-1.05%	20,500	279億451万	-5.28%
04/01	2,525	2,530	2,480	2,486	-2.24%	14,300	281億9944万	-4.46%
03/29	2,541	2,554	2,510	2,543	+1.31%	17,900	288億4601万	-2.49%
03/28	2,552	2,559	2,500	2,510	-4.31%	66,800	284億7168万	-3.79%
03/27	2,638	2,640	2,620	2,623	-0.19%	88,900	297億5347万	+0.34%
03/26	2,638	2,640	2,619	2,628	+0.34%	34,700	298億1019万	+0.77%
03/25	2,681	2,694	2,611	2,619	-3.46%	67,800	297億810万	+0.73%
03/22	2,711	2,713	2,675	2,713	-0.37%	29,000	307億7437万	+4.67%
03/21	2,698	2,739	2,681	2,723	+2.37%	51,000	308億8780万	+5.58%
03/19	2,619	2,660	2,615	2,660	+1.41%	24,900	301億7317万	+3.58%
03/18	2,634	2,637	2,616	2,623	+0.5%	10,000	297億5347万	+2.58%
03/15	2,625	2,625	2,610	2,610	-0.57%	10,400	296億601万	+2.39%
03/14	2,621	2,630	2,591	2,625	+1.31%	12,500	297億7616万	+3.18%
03/13	2,620	2,628	2,581	2,591	-0.88%	9,400	293億9049万	+2.13%
03/12	2,576	2,623	2,555	2,614	+1.48%	17,500	296億5138万	+3.24%
03/11	2,586	2,624	2,560	2,576	-2.09%	23,300	292億2034万	+1.98%
03/08	2,597	2,635	2,597	2,631	+1.31%	23,100	298億4422万	+4.4%
03/07	2,632	2,640	2,582	2,597	-0.19%	16,500	294億5855万	+3.3%
03/06	2,566	2,611	2,566	2,602	+1.4%	21,300	295億1526万	+3.75%
03/05	2,546	2,579	2,526	2,566	+0.79%	22,900	291億690万	+2.56%
03/04	2,561	2,561	2,525	2,546	-0.59%	36,700	288億8004万	+1.96%
03/01	2,572	2,585	2,558	2,561	-0.43%	24,000	290億5019万	+2.69%
02/29	2,640	2,647	2,566	2,572	-3.31%	64,400	291億7496万	+3.29%
02/28	2,612	2,670	2,600	2,660	+2.39%	75,000	301億7317万	+7.13%
02/27	2,600	2,657	2,592	2,598	+0.5%	54,000	294億6989万	+5.05%
02/26	2,610	2,630	2,585	2,585	-1.22%	49,900	293億2243万	+4.91%
02/22	2,604	2,649	2,604	2,617	+1.28%	30,700	296億8541万	+6.51%
02/21	2,618	2,634	2,570	2,584	-1.82%	46,300	293億1108万	+5.6%
02/20	2,501	2,633	2,501	2,632	+6.17%	55,000	298億5556万	+7.91%
02/19	2,433	2,496	2,433	2,479	+2.31%	27,100	281億2004万	+2.02%
02/16	2,420	2,464	2,411	2,423	+0.71%	22,700	274億8481万	-0.12%
02/15	2,428	2,460	2,400	2,406	+0.38%	16,700	272億9197万	-0.78%
02/14	2,429	2,433	2,382	2,397	-1.64%	27,700	271億8989万	-1.11%
02/13	2,385	2,472	2,374	2,437	+1.67%	55,600	276億4362万	+0.54%
02/09	15:00 2024年3月期第3四半期決算説明資料
02/09	15:00 配当方針の変更および期末配当予想の修正(増配)に関するお知らせ
02/09	15:00 業績予想の修正に関するお知らせ
02/09	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	15:00 人事異動に関するお知らせ
02/09	2,419	2,425	2,397	2,397	-1.32%	27,800	271億8989万	-0.99%
02/08	2,459	2,459	2,424	2,429	-1.46%	27,400	275億5287万	+0.37%
02/07	2,461	2,475	2,450	2,465	+0.2%	19,900	279億6123万	+2.03%
02/06	2,472	2,474	2,456	2,460	-0.36%	13,400	279億451万	+2.07%
02/05	2,482	2,482	2,460	2,469	+0.65%	20,700	280億660万	+2.75%
02/02	2,452	2,477	2,441	2,453	+0.45%	15,300	278億2511万	+2.42%
02/01	2,445	2,471	2,432	2,442	-1.45%	12,500	277億33万	+2.35%
01/31	2,451	2,479	2,446	2,478	+1.1%	11,700	281億869万	+4.21%
01/30	2,458	2,463	2,442	2,451	+0.16%	19,000	278億242万	+3.46%
01/29	2,438	2,461	2,437	2,447	+0.58%	11,800	277億5705万	+3.69%
01/26	2,480	2,490	2,432	2,433	-1.9%	20,500	275億9824万	+3.49%
01/25	2,467	2,483	2,458	2,480	+0.9%	24,900	281億3138万	+5.94%
01/24	2,391	2,458	2,391	2,458	+2.59%	35,700	278億8183万	+5.58%
01/23	2,409	2,414	2,396	2,396	-0.42%	21,600	271億7854万	+3.5%
01/22	2,382	2,412	2,382	2,406	+1.01%	29,900	272億9197万	+4.43%
01/19	2,400	2,404	2,381	2,382	-0.58%	44,800	270億1974万	+3.84%
01/18	2,389	2,399	2,381	2,396	+0.93%	40,100	271億7854万	+4.86%
01/17	15:00 株主優待制度の変更に関するお知らせ(基準日変更)
01/17	2,385	2,410	2,368	2,374	-0.42%	15,500	269億2899万	+4.35%
01/16	2,411	2,411	2,383	2,384	-0.83%	13,000	270億4242万	+5.11%
01/15	2,395	2,420	2,395	2,404	+0.63%	14,400	272億6929万	+6.23%
01/12	2,400	2,408	2,370	2,389	-0.21%	17,500	270億9914万	+5.9%
01/11	2,415	2,430	2,390	2,394	+0.13%	23,700	271億5586万	+6.31%
01/10	2,385	2,406	2,385	2,391	+0.59%	20,000	271億2183万	+6.41%
01/09	2,370	2,391	2,367	2,377	+0.38%	17,000	269億6302万	+5.93%
01/05	2,377	2,388	2,364	2,368	-0.13%	15,200	268億6093万	+5.71%
01/04	2,348	2,372	2,317	2,371	+1.89%	18,300	268億9496万	+6.04%
2023
12/29	2,330	2,330	2,306	2,327	+0.13%	14,500	263億9585万	+4.26%
12/28	2,265	2,325	2,265	2,324	+2.02%	17,900	263億6182万	+4.22%
12/27	2,250	2,278	2,250	2,278	+0.8%	22,300	258億4003万	+2.24%
12/26	2,231	2,262	2,231	2,260	+1.3%	17,900	256億3585万	+1.48%
12/25	2,280	2,280	2,230	2,231	-1.37%	18,300	253億690万	+0.22%
12/22	2,247	2,275	2,247	2,262	+0.85%	19,100	256億5854万	+1.57%
12/21	2,192	2,245	2,192	2,243	+0.54%	20,200	254億4302万	+0.81%
12/20	2,231	2,246	2,215	2,231	+0.5%	16,700	253億690万	+0.27%
12/19	2,211	2,220	2,194	2,220	+1.56%	19,700	251億8212万	-0.22%
12/18	2,135	2,192	2,135	2,186	+1.3%	26,700	247億9645万	-1.8%
12/15	2,114	2,158	2,105	2,158	+2.03%	43,100	244億7884万	-3.1%
12/14	2,140	2,147	2,110	2,115	-1.17%	32,600	239億9107万	-5.07%
12/13	2,139	2,148	2,132	2,140	-0.05%	17,800	242億7466万	-4.04%
12/12	2,186	2,186	2,132	2,141	-0.97%	35,500	242億8600万	-4.12%
12/11	2,172	2,175	2,148	2,162	+0.79%	18,600	245億2421万	-3.27%
12/08	2,199	2,199	2,138	2,145	-2.81%	46,900	243億3137万	-4.07%
12/07	2,235	2,235	2,202	2,207	-1.6%	19,600	250億3466万	-1.34%
12/06	2,231	2,252	2,229	2,243	+0.13%	30,300	254億4302万	+0.4%
12/05	2,261	2,270	2,236	2,240	-1.54%	15,000	254億899万	+0.49%
12/04	2,290	2,293	2,275	2,275	-0.44%	9,400	258億600万	+2.2%
12/01	2,300	2,303	2,271	2,285	-0.61%	11,500	259億1944万	+2.97%
11/30	2,283	2,299	2,277	2,299	+0.74%	9,700	260億7824万	+3.84%
11/29	2,282	2,298	2,281	2,282	-0.09%	12,900	258億8541万	+3.4%
11/28	2,271	2,284	2,265	2,284	+0.44%	12,300	259億809万	+3.82%
11/27	2,273	2,295	2,271	2,274	+0.04%	13,500	257億9466万	+3.55%
11/24	2,275	2,287	2,271	2,273	+0.13%	10,900	257億8332万	+3.74%
11/22	2,238	2,273	2,232	2,270	+0.98%	29,600	257億4929万	+3.8%
11/21	2,242	2,262	2,236	2,248	+0.72%	17,700	254億9973万	+2.98%
11/20	2,250	2,255	2,232	2,232	-0.8%	9,700	253億1824万	+2.39%

7637 白銅

IR情報

2023/11/20～2024/04/17

IR情報＆株価推移

開示資料

決算

株式

チャート