日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

自重堂(3597)の株価時系列情報

自重堂(3597)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 1,078 1,078 1,078 1,078 2,000
2014/12/26 1,064 1,064 1,064 1,064 3,000
2014/12/25 1,049 1,049 1,036 1,036 5,000
2014/12/24 1,052 1,052 1,052 1,052 1,000
2014/12/22 1,074 1,074 1,060 1,072 4,000
2014/12/19 1,050 1,050 1,035 1,048 9,000
2014/12/18 1,030 1,050 1,030 1,050 5,000
2014/12/17 1,031 1,031 1,031 1,031 3,000
2014/12/16 1,046 1,046 1,041 1,041 2,000
2014/12/15 1,058 1,058 1,058 1,058 1,000
2014/12/12 1,045 1,045 1,045 1,045 1,000
2014/12/10 1,033 1,033 1,033 1,033 1,000
2014/12/09 1,036 1,036 1,036 1,036 1,000
2014/12/08 1,045 1,045 1,036 1,036 3,000
2014/12/05 1,048 1,050 1,035 1,035 9,000
2014/12/04 1,040 1,049 1,040 1,049 4,000
2014/12/03 1,032 1,032 1,031 1,032 4,000
2014/12/02 1,039 1,049 1,039 1,049 4,000
2014/12/01 1,036 1,039 1,036 1,039 2,000
2014/11/28 1,032 1,035 1,032 1,035 3,000
2014/11/26 1,035 1,035 1,027 1,027 3,000
2014/11/25 1,027 1,027 1,022 1,022 2,000
2014/11/20 1,030 1,030 1,025 1,025 2,000
2014/11/18 1,022 1,025 1,022 1,025 3,000
2014/11/17 1,047 1,047 1,022 1,044 7,000
2014/11/14 1,030 1,030 1,023 1,023 4,000
2014/11/13 1,047 1,047 1,028 1,028 3,000
2014/11/12 1,038 1,038 1,028 1,028 3,000
2014/11/11 1,030 1,044 1,030 1,044 2,000
2014/11/10 1,041 1,041 1,038 1,038 2,000
2014/11/07 1,042 1,042 1,042 1,042 1,000
2014/11/06 1,026 1,031 1,015 1,015 4,000
2014/11/05 1,039 1,039 1,026 1,026 2,000
2014/11/04 1,015 1,015 1,015 1,015 4,000
2014/10/31 1,015 1,015 1,015 1,015 1,000
2014/10/29 1,015 1,015 1,015 1,015 1,000
2014/10/27 1,049 1,049 1,015 1,015 4,000
2014/10/23 1,035 1,035 1,035 1,035 1,000
2014/10/22 1,005 1,005 1,005 1,005 1,000
2014/10/21 1,013 1,013 1,005 1,005 2,000
2014/10/20 1,057 1,057 1,027 1,027 3,000
2014/10/16 1,020 1,040 1,010 1,040 6,000
2014/10/14 1,043 1,043 1,043 1,043 2,000
2014/10/10 1,070 1,070 1,070 1,070 3,000
2014/10/09 1,075 1,075 1,075 1,075 1,000
2014/10/08 1,075 1,075 1,075 1,075 1,000
2014/10/03 1,072 1,072 1,072 1,072 2,000
2014/10/02 1,098 1,098 1,098 1,098 1,000
2014/09/30 1,079 1,079 1,073 1,073 18,000
2014/09/29 1,091 1,100 1,091 1,100 5,000
2014/09/26 1,084 1,090 1,084 1,087 5,000
2014/09/25 1,075 1,088 1,075 1,088 3,000
2014/09/24 1,075 1,075 1,074 1,075 3,000
2014/09/22 1,089 1,089 1,075 1,075 3,000
2014/09/19 1,072 1,072 1,072 1,072 3,000
2014/09/18 1,090 1,093 1,082 1,082 5,000
2014/09/17 1,091 1,091 1,085 1,085 2,000
2014/09/16 1,089 1,091 1,089 1,091 5,000
2014/09/11 1,086 1,086 1,086 1,086 1,000
2014/09/09 1,099 1,099 1,075 1,099 4,000
2014/09/08 1,099 1,099 1,099 1,099 1,000
2014/09/05 1,100 1,100 1,100 1,100 1,000
2014/09/04 1,100 1,100 1,100 1,100 1,000
2014/09/03 1,108 1,108 1,095 1,095 3,000
2014/09/02 1,108 1,108 1,108 1,108 2,000
2014/09/01 1,108 1,108 1,108 1,108 2,000
2014/08/28 1,108 1,108 1,108 1,108 1,000
2014/08/26 1,108 1,108 1,108 1,108 2,000
2014/08/25 1,090 1,100 1,090 1,100 3,000
2014/08/22 1,090 1,090 1,090 1,090 1,000
2014/08/20 1,110 1,110 1,090 1,110 5,000
2014/08/19 1,110 1,118 1,095 1,110 6,000
2014/08/18 1,110 1,110 1,088 1,110 4,000
2014/08/15 1,085 1,085 1,085 1,085 1,000
2014/08/14 1,081 1,085 1,080 1,085 4,000
2014/08/13 1,089 1,089 1,089 1,089 1,000
2014/08/12 1,089 1,090 1,089 1,090 2,000
2014/08/11 1,115 1,115 1,090 1,090 3,000
2014/08/08 1,116 1,116 1,090 1,090 4,000
2014/08/07 1,116 1,116 1,116 1,116 1,000
2014/08/06 1,103 1,103 1,087 1,100 9,000
2014/08/05 1,100 1,120 1,090 1,090 16,000
2014/08/04 1,119 1,119 1,119 1,119 1,000
2014/08/01 1,105 1,115 1,105 1,115 4,000
2014/07/30 1,115 1,115 1,110 1,115 4,000
2014/07/29 1,110 1,115 1,106 1,115 6,000
2014/07/28 1,102 1,110 1,102 1,110 7,000
2014/07/25 1,112 1,119 1,105 1,117 4,000
2014/07/24 1,129 1,129 1,112 1,112 2,000
2014/07/23 1,115 1,120 1,111 1,111 3,000
2014/07/22 1,121 1,122 1,121 1,122 3,000
2014/07/18 1,108 1,117 1,108 1,117 2,000
2014/07/17 1,128 1,128 1,113 1,113 8,000
2014/07/16 1,113 1,115 1,112 1,115 4,000
2014/07/15 1,139 1,139 1,139 1,139 1,000
2014/07/14 1,104 1,140 1,104 1,140 10,000
2014/07/11 1,100 1,103 1,100 1,103 2,000
2014/07/10 1,115 1,115 1,110 1,115 8,000
2014/07/09 1,115 1,115 1,108 1,111 6,000
2014/07/08 1,095 1,108 1,095 1,108 12,000
2014/07/07 1,095 1,095 1,091 1,095 6,000
2014/07/04 1,090 1,094 1,086 1,086 8,000
2014/07/03 1,088 1,092 1,088 1,088 9,000
2014/07/02 1,095 1,095 1,088 1,088 7,000
2014/07/01 1,094 1,094 1,090 1,090 6,000
2014/06/30 1,102 1,102 1,081 1,094 15,000
2014/06/27 1,115 1,120 1,102 1,102 21,000
2014/06/26 1,105 1,162 1,105 1,115 81,000
2014/06/25 1,300 1,340 1,300 1,310 21,000
2014/06/24 1,284 1,300 1,261 1,300 33,000
2014/06/23 1,270 1,290 1,270 1,281 21,000
2014/06/20 1,262 1,269 1,262 1,268 12,000
2014/06/19 1,253 1,262 1,253 1,262 10,000
2014/06/18 1,250 1,255 1,250 1,252 9,000
2014/06/17 1,225 1,250 1,225 1,250 15,000
2014/06/16 1,243 1,257 1,243 1,253 14,000
2014/06/13 1,240 1,254 1,240 1,246 7,000
2014/06/12 1,240 1,240 1,240 1,240 1,000
2014/06/11 1,250 1,250 1,230 1,230 4,000
2014/06/10 1,239 1,239 1,220 1,225 3,000
2014/06/09 1,255 1,255 1,255 1,255 2,000
2014/06/06 1,249 1,254 1,232 1,254 14,000
2014/06/05 1,250 1,250 1,235 1,235 5,000
2014/06/04 1,223 1,250 1,223 1,250 6,000
2014/06/03 1,260 1,260 1,221 1,235 5,000
2014/06/02 1,236 1,236 1,205 1,205 10,000
2014/05/30 1,241 1,255 1,235 1,236 13,000
2014/05/29 1,227 1,230 1,201 1,230 11,000
2014/05/28 1,167 1,199 1,167 1,197 9,000
2014/05/27 1,112 1,168 1,112 1,168 13,000
2014/05/26 1,098 1,130 1,098 1,130 13,000
2014/05/23 1,075 1,090 1,075 1,090 6,000
2014/05/22 1,079 1,080 1,065 1,065 5,000
2014/05/21 1,078 1,078 1,065 1,070 6,000
2014/05/20 1,060 1,080 1,060 1,080 6,000
2014/05/19 1,100 1,100 1,060 1,060 9,000
2014/05/16 1,020 1,128 1,020 1,101 20,000
2014/05/15 1,015 1,015 1,010 1,010 3,000
2014/05/14 1,013 1,015 1,005 1,005 7,000
2014/05/13 1,002 1,002 986 986 4,000
2014/05/12 1,014 1,014 1,014 1,014 1,000
2014/05/09 997 1,000 997 1,000 6,000
2014/05/08 983 983 982 982 2,000
2014/05/07 990 990 981 981 2,000
2014/05/02 1,000 1,000 1,000 1,000 2,000
2014/04/30 990 990 990 990 1,000
2014/04/28 1,004 1,004 1,000 1,000 3,000
2014/04/25 1,002 1,002 1,002 1,002 1,000
2014/04/24 1,009 1,009 1,002 1,002 3,000
2014/04/21 999 1,000 999 1,000 3,000
2014/04/17 1,010 1,010 984 984 4,000
2014/04/16 1,005 1,005 1,005 1,005 1,000
2014/04/15 990 990 990 990 1,000
2014/04/10 983 990 983 990 3,000
2014/04/09 998 998 995 998 6,000
2014/04/08 1,000 1,000 998 998 3,000
2014/04/07 999 1,000 999 1,000 4,000
2014/04/03 999 999 999 999 1,000
2014/04/02 998 999 998 999 5,000
2014/04/01 997 997 997 997 1,000
2014/03/31 980 982 980 982 2,000
2014/03/28 965 965 965 965 1,000
2014/03/27 980 980 980 980 1,000
2014/03/26 975 975 965 965 6,000
2014/03/24 948 948 948 948 1,000
2014/03/20 999 1,000 961 961 8,000
2014/03/19 1,000 1,000 1,000 1,000 2,000
2014/03/18 965 965 957 957 3,000
2014/03/17 970 970 970 970 2,000
2014/03/14 950 968 950 968 4,000
2014/03/12 950 950 950 950 1,000
2014/03/11 955 955 955 955 1,000
2014/03/07 960 969 960 969 2,000
2014/03/05 950 950 950 950 3,000
2014/03/04 953 953 950 950 3,000
2014/03/03 955 955 931 953 19,000
2014/02/28 970 970 970 970 1,000
2014/02/27 961 961 955 955 6,000
2014/02/26 990 990 971 971 5,000
2014/02/25 971 971 971 971 1,000
2014/02/24 980 980 971 971 2,000
2014/02/21 984 989 974 974 3,000
2014/02/20 969 969 969 969 1,000
2014/02/18 999 999 999 999 1,000
2014/02/14 970 970 970 970 2,000
2014/02/13 1,000 1,000 955 970 7,000
2014/02/07 970 970 970 970 1,000
2014/02/06 965 965 955 955 2,000
2014/02/05 955 956 955 955 3,000
2014/02/04 985 985 965 984 7,000
2014/02/03 983 983 983 983 2,000
2014/01/31 969 969 969 969 1,000
2014/01/29 960 999 960 999 12,000
2014/01/27 959 964 951 964 13,000
2014/01/24 963 964 960 960 3,000
2014/01/23 970 970 955 955 5,000
2014/01/22 954 969 954 969 4,000
2014/01/21 983 984 950 955 5,000
2014/01/20 930 939 930 938 5,000
2014/01/17 923 930 923 930 2,000
2014/01/16 927 931 927 930 5,000
2014/01/15 920 925 920 922 6,000
2014/01/14 920 923 920 923 4,000
2014/01/10 925 925 925 925 1,000
2014/01/09 915 925 915 925 5,000
2014/01/08 910 917 910 915 11,000
2014/01/07 939 939 919 919 3,000

このページの先頭へ