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 |
|---|---|---|---|---|---|
| 2025/06/13 | 10,600 | 10,610 | 10,500 | 10,550 | 3,900 |
| 2025/06/12 | 10,690 | 10,720 | 10,580 | 10,630 | 4,700 |
| 2025/06/11 | 10,720 | 10,780 | 10,690 | 10,690 | 2,900 |
| 2025/06/10 | 10,690 | 10,780 | 10,690 | 10,720 | 3,000 |
| 2025/06/09 | 10,720 | 10,770 | 10,610 | 10,710 | 4,600 |
| 2025/06/06 | 10,700 | 10,790 | 10,690 | 10,710 | 3,800 |
| 2025/06/05 | 10,780 | 10,810 | 10,650 | 10,760 | 5,400 |
| 2025/06/04 | 10,630 | 10,780 | 10,630 | 10,780 | 4,200 |
| 2025/06/03 | 11,020 | 11,020 | 10,600 | 10,630 | 6,800 |
| 2025/06/02 | 11,100 | 11,100 | 10,550 | 10,840 | 11,400 |
| 2025/05/30 | 10,420 | 10,950 | 10,420 | 10,920 | 9,300 |
| 2025/05/29 | 10,250 | 10,720 | 10,150 | 10,600 | 12,300 |
| 2025/05/28 | 10,050 | 10,300 | 10,050 | 10,210 | 23,800 |
| 2025/05/27 | 9,680 | 9,780 | 9,680 | 9,780 | 1,700 |
| 2025/05/26 | 9,680 | 9,720 | 9,680 | 9,680 | 900 |
| 2025/05/23 | 9,700 | 9,700 | 9,680 | 9,680 | 500 |
| 2025/05/22 | 9,720 | 9,730 | 9,690 | 9,700 | 500 |
| 2025/05/21 | 9,680 | 9,730 | 9,680 | 9,730 | 400 |
| 2025/05/20 | 9,730 | 9,740 | 9,620 | 9,680 | 1,100 |
| 2025/05/19 | 9,700 | 9,740 | 9,700 | 9,740 | 700 |
| 2025/05/16 | 9,670 | 9,700 | 9,670 | 9,690 | 400 |
| 2025/05/15 | 9,660 | 9,690 | 9,660 | 9,670 | 800 |
| 2025/05/14 | 9,700 | 9,700 | 9,660 | 9,670 | 700 |
| 2025/05/13 | 9,700 | 9,700 | 9,650 | 9,650 | 900 |
| 2025/05/12 | 9,640 | 9,740 | 9,600 | 9,740 | 2,300 |
| 2025/05/09 | 9,670 | 9,690 | 9,650 | 9,670 | 800 |
| 2025/05/08 | 9,650 | 9,650 | 9,640 | 9,640 | 200 |
| 2025/05/07 | 9,680 | 9,690 | 9,620 | 9,650 | 1,700 |
| 2025/05/02 | 9,710 | 9,710 | 9,630 | 9,680 | 700 |
| 2025/05/01 | 9,710 | 9,710 | 9,660 | 9,660 | 2,000 |
| 2025/04/30 | 9,670 | 9,700 | 9,670 | 9,680 | 900 |
| 2025/04/28 | 9,650 | 9,670 | 9,560 | 9,670 | 2,100 |
| 2025/04/25 | 9,660 | 9,670 | 9,520 | 9,650 | 600 |
| 2025/04/24 | 9,710 | 9,710 | 9,670 | 9,670 | 500 |
| 2025/04/23 | 9,620 | 9,740 | 9,620 | 9,660 | 4,100 |
| 2025/04/22 | 9,620 | 9,620 | 9,620 | 9,620 | 100 |
| 2025/04/21 | 9,650 | 9,680 | 9,620 | 9,620 | 900 |
| 2025/04/18 | 9,570 | 9,630 | 9,570 | 9,610 | 1,200 |
| 2025/04/17 | 9,480 | 9,550 | 9,480 | 9,540 | 1,000 |
| 2025/04/16 | 9,500 | 9,580 | 9,350 | 9,450 | 2,500 |
| 2025/04/15 | 9,380 | 9,500 | 9,380 | 9,500 | 900 |
| 2025/04/14 | 9,330 | 9,380 | 9,330 | 9,350 | 2,300 |
| 2025/04/11 | 9,250 | 9,400 | 9,250 | 9,330 | 1,400 |
| 2025/04/10 | 9,390 | 9,390 | 9,250 | 9,250 | 2,900 |
| 2025/04/09 | 9,180 | 9,330 | 9,180 | 9,200 | 1,100 |
| 2025/04/08 | 9,140 | 9,380 | 9,140 | 9,230 | 2,400 |
| 2025/04/07 | 8,800 | 9,180 | 8,760 | 9,050 | 4,100 |
| 2025/04/04 | 9,420 | 9,460 | 9,250 | 9,460 | 5,300 |
| 2025/04/03 | 9,500 | 9,560 | 9,410 | 9,480 | 5,200 |
| 2025/04/02 | 9,700 | 9,700 | 9,640 | 9,650 | 1,600 |
| 2025/04/01 | 9,820 | 9,820 | 9,670 | 9,670 | 1,800 |
| 2025/03/31 | 9,810 | 9,830 | 9,590 | 9,800 | 5,500 |
| 2025/03/28 | 9,700 | 9,840 | 9,700 | 9,810 | 2,400 |
| 2025/03/27 | 9,700 | 9,790 | 9,500 | 9,700 | 4,500 |
| 2025/03/26 | 9,780 | 9,780 | 9,460 | 9,700 | 3,300 |
| 2025/03/25 | 9,750 | 9,770 | 9,750 | 9,770 | 700 |
| 2025/03/24 | 9,740 | 9,750 | 9,730 | 9,740 | 900 |
| 2025/03/21 | 9,760 | 9,760 | 9,730 | 9,740 | 1,300 |
| 2025/03/19 | 9,710 | 9,740 | 9,710 | 9,740 | 1,000 |
| 2025/03/18 | 9,810 | 9,820 | 9,760 | 9,760 | 600 |
| 2025/03/17 | 9,790 | 9,840 | 9,710 | 9,730 | 2,000 |
| 2025/03/14 | 9,760 | 9,840 | 9,740 | 9,840 | 600 |
| 2025/03/13 | 9,740 | 9,830 | 9,740 | 9,830 | 1,300 |
| 2025/03/12 | 9,710 | 9,720 | 9,710 | 9,720 | 500 |
| 2025/03/11 | 9,700 | 9,700 | 9,660 | 9,660 | 300 |
| 2025/03/10 | 9,680 | 9,830 | 9,660 | 9,660 | 4,100 |
| 2025/03/07 | 9,680 | 9,680 | 9,680 | 9,680 | 300 |
| 2025/03/06 | 9,790 | 9,790 | 9,670 | 9,680 | 1,100 |
| 2025/03/05 | 9,690 | 9,770 | 9,620 | 9,710 | 1,600 |
| 2025/03/04 | 9,650 | 9,850 | 9,600 | 9,670 | 1,600 |
| 2025/03/03 | 9,580 | 9,670 | 9,570 | 9,650 | 700 |
| 2025/02/28 | 9,580 | 9,580 | 9,560 | 9,560 | 300 |
| 2025/02/27 | 9,670 | 9,670 | 9,640 | 9,670 | 400 |
| 2025/02/26 | 9,580 | 9,670 | 9,540 | 9,670 | 600 |
| 2025/02/25 | 9,500 | 9,700 | 9,500 | 9,580 | 1,300 |
| 2025/02/21 | 9,580 | 9,580 | 9,500 | 9,500 | 400 |
| 2025/02/20 | 9,610 | 9,610 | 9,500 | 9,580 | 1,700 |
| 2025/02/19 | 9,570 | 9,570 | 9,510 | 9,510 | 1,100 |
| 2025/02/18 | 9,500 | 9,730 | 9,500 | 9,570 | 4,900 |
| 2025/02/17 | 9,520 | 9,520 | 9,460 | 9,460 | 1,600 |
| 2025/02/14 | 9,660 | 9,660 | 9,520 | 9,520 | 1,500 |
| 2025/02/13 | 9,560 | 9,620 | 9,510 | 9,620 | 800 |
| 2025/02/12 | 9,510 | 9,680 | 9,510 | 9,560 | 2,300 |
| 2025/02/10 | 9,460 | 9,620 | 9,420 | 9,510 | 2,400 |
| 2025/02/07 | 9,350 | 9,460 | 9,350 | 9,460 | 1,100 |
| 2025/02/06 | 9,340 | 9,460 | 9,340 | 9,350 | 2,100 |
| 2025/02/05 | 9,400 | 9,490 | 9,340 | 9,340 | 3,300 |
| 2025/02/04 | 9,460 | 9,460 | 9,330 | 9,420 | 1,500 |
| 2025/02/03 | 9,510 | 9,510 | 9,400 | 9,400 | 1,400 |
| 2025/01/31 | 9,440 | 9,490 | 9,410 | 9,410 | 1,000 |
| 2025/01/30 | 9,470 | 9,550 | 9,470 | 9,500 | 1,100 |
| 2025/01/29 | 9,450 | 9,470 | 9,450 | 9,470 | 400 |
| 2025/01/28 | 9,350 | 9,400 | 9,330 | 9,370 | 2,200 |
| 2025/01/27 | 9,250 | 9,300 | 9,250 | 9,290 | 600 |
| 2025/01/24 | 9,220 | 9,290 | 9,220 | 9,230 | 500 |
| 2025/01/23 | 9,300 | 9,300 | 9,220 | 9,220 | 400 |
| 2025/01/22 | 9,190 | 9,280 | 9,190 | 9,210 | 800 |
| 2025/01/21 | 9,240 | 9,350 | 9,170 | 9,200 | 2,200 |
| 2025/01/20 | 9,210 | 9,310 | 9,210 | 9,240 | 800 |
| 2025/01/17 | 9,330 | 9,330 | 9,190 | 9,210 | 1,600 |
| 2025/01/16 | 9,490 | 9,570 | 9,330 | 9,330 | 3,300 |
| 2025/01/15 | 9,510 | 9,510 | 9,400 | 9,490 | 700 |
| 2025/01/14 | 9,390 | 9,390 | 9,380 | 9,380 | 300 |
| 2025/01/10 | 9,370 | 9,410 | 9,370 | 9,410 | 400 |
| 2025/01/09 | 9,430 | 9,440 | 9,420 | 9,420 | 700 |
| 2025/01/08 | 9,340 | 9,420 | 9,340 | 9,350 | 1,300 |
| 2025/01/07 | 9,430 | 9,430 | 9,390 | 9,420 | 1,700 |
| 2025/01/06 | 9,150 | 9,430 | 9,150 | 9,430 | 9,600 |
| 2024/12/30 | 9,070 | 9,110 | 9,070 | 9,070 | 1,200 |
| 2024/12/27 | 9,080 | 9,100 | 8,980 | 8,980 | 2,200 |
| 2024/12/26 | 8,810 | 9,050 | 8,810 | 8,980 | 5,000 |
| 2024/12/25 | 8,880 | 8,880 | 8,810 | 8,880 | 2,100 |
| 2024/12/24 | 8,770 | 8,890 | 8,760 | 8,860 | 6,900 |
| 2024/12/23 | 8,820 | 8,840 | 8,770 | 8,770 | 5,700 |
| 2024/12/20 | 8,910 | 8,930 | 8,820 | 8,820 | 3,500 |
| 2024/12/19 | 8,900 | 8,900 | 8,830 | 8,880 | 8,200 |
| 2024/12/18 | 8,990 | 9,000 | 8,930 | 8,930 | 3,200 |
| 2024/12/17 | 9,030 | 9,040 | 8,900 | 8,920 | 2,800 |
| 2024/12/16 | 9,000 | 9,030 | 8,990 | 9,000 | 2,200 |
| 2024/12/13 | 9,060 | 9,060 | 9,000 | 9,020 | 700 |
| 2024/12/12 | 9,040 | 9,120 | 9,030 | 9,060 | 2,000 |
| 2024/12/11 | 9,000 | 9,060 | 8,950 | 9,010 | 4,800 |
| 2024/12/10 | 9,010 | 9,010 | 8,900 | 8,980 | 5,800 |
| 2024/12/09 | 9,180 | 9,230 | 9,050 | 9,060 | 4,300 |
| 2024/12/06 | 9,180 | 9,180 | 9,000 | 9,120 | 6,100 |
| 2024/12/05 | 9,250 | 9,330 | 9,170 | 9,170 | 1,300 |
| 2024/12/04 | 9,280 | 9,300 | 9,180 | 9,200 | 4,400 |
| 2024/12/03 | 9,350 | 9,350 | 9,250 | 9,310 | 3,200 |
| 2024/12/02 | 9,380 | 9,380 | 9,270 | 9,300 | 1,400 |
| 2024/11/29 | 9,320 | 9,320 | 9,310 | 9,310 | 300 |
| 2024/11/28 | 9,320 | 9,320 | 9,300 | 9,300 | 600 |
| 2024/11/27 | 9,310 | 9,320 | 9,310 | 9,320 | 200 |
| 2024/11/26 | 9,310 | 9,310 | 9,300 | 9,310 | 800 |
| 2024/11/25 | 9,300 | 9,350 | 9,300 | 9,350 | 400 |
| 2024/11/22 | 9,360 | 9,360 | 9,350 | 9,350 | 300 |
| 2024/11/21 | 9,320 | 9,450 | 9,320 | 9,350 | 1,900 |
| 2024/11/20 | 9,350 | 9,350 | 9,280 | 9,320 | 2,000 |
| 2024/11/19 | 9,500 | 9,500 | 9,360 | 9,360 | 2,000 |
| 2024/11/18 | 9,380 | 9,470 | 9,300 | 9,410 | 6,000 |
| 2024/11/15 | 9,590 | 9,640 | 9,300 | 9,380 | 6,200 |
| 2024/11/14 | 9,700 | 9,700 | 9,700 | 9,700 | 500 |
| 2024/11/13 | 9,750 | 9,760 | 9,690 | 9,730 | 700 |
| 2024/11/11 | 9,750 | 9,750 | 9,750 | 9,750 | 500 |
| 2024/11/08 | 9,690 | 9,690 | 9,690 | 9,690 | 200 |
| 2024/11/07 | 9,760 | 9,770 | 9,670 | 9,670 | 1,400 |
| 2024/11/06 | 9,670 | 9,750 | 9,660 | 9,660 | 1,500 |
| 2024/11/05 | 9,710 | 9,710 | 9,700 | 9,700 | 800 |
| 2024/11/01 | 9,680 | 9,740 | 9,680 | 9,740 | 300 |
| 2024/10/31 | 9,700 | 9,750 | 9,700 | 9,750 | 500 |
| 2024/10/30 | 9,610 | 9,720 | 9,610 | 9,700 | 1,300 |
| 2024/10/29 | 9,670 | 9,760 | 9,670 | 9,760 | 200 |
| 2024/10/28 | 9,650 | 9,660 | 9,650 | 9,660 | 1,000 |
| 2024/10/25 | 9,730 | 9,730 | 9,600 | 9,600 | 2,100 |
| 2024/10/24 | 9,790 | 9,790 | 9,710 | 9,770 | 1,500 |
| 2024/10/23 | 9,810 | 9,850 | 9,810 | 9,850 | 500 |
| 2024/10/22 | 9,820 | 9,850 | 9,810 | 9,850 | 600 |
| 2024/10/21 | 9,800 | 9,880 | 9,800 | 9,800 | 900 |
| 2024/10/18 | 9,890 | 9,890 | 9,760 | 9,800 | 1,300 |
| 2024/10/17 | 9,890 | 9,890 | 9,850 | 9,890 | 1,000 |
| 2024/10/16 | 9,840 | 9,840 | 9,840 | 9,840 | 100 |
| 2024/10/15 | 9,920 | 9,920 | 9,880 | 9,880 | 1,300 |
| 2024/10/11 | 9,850 | 9,850 | 9,810 | 9,810 | 300 |
| 2024/10/10 | 9,870 | 9,870 | 9,810 | 9,810 | 800 |
| 2024/10/09 | 9,840 | 9,860 | 9,820 | 9,820 | 1,000 |
| 2024/10/08 | 9,890 | 9,890 | 9,880 | 9,890 | 500 |
| 2024/10/07 | 9,810 | 9,910 | 9,810 | 9,910 | 600 |
| 2024/10/04 | 9,890 | 9,890 | 9,800 | 9,850 | 1,000 |
| 2024/10/03 | 9,900 | 9,990 | 9,590 | 9,880 | 3,400 |
| 2024/10/02 | 9,850 | 9,890 | 9,850 | 9,890 | 400 |
| 2024/10/01 | 10,040 | 10,080 | 9,910 | 9,910 | 2,400 |
| 2024/09/30 | 9,890 | 10,000 | 9,890 | 9,890 | 2,600 |
| 2024/09/27 | 9,990 | 10,040 | 9,900 | 9,960 | 900 |
| 2024/09/26 | 9,880 | 9,980 | 9,870 | 9,940 | 2,200 |
| 2024/09/25 | 9,870 | 10,020 | 9,800 | 9,860 | 2,600 |
| 2024/09/24 | 9,840 | 10,000 | 9,830 | 9,870 | 2,700 |
| 2024/09/20 | 9,900 | 9,900 | 9,830 | 9,850 | 1,700 |
| 2024/09/19 | 9,740 | 9,920 | 9,740 | 9,900 | 900 |
| 2024/09/18 | 9,920 | 9,920 | 9,890 | 9,890 | 200 |
| 2024/09/17 | 9,930 | 9,930 | 9,930 | 9,930 | 100 |
| 2024/09/13 | 9,700 | 9,870 | 9,700 | 9,870 | 600 |
| 2024/09/12 | 9,830 | 9,830 | 9,830 | 9,830 | 100 |
| 2024/09/11 | 9,910 | 9,910 | 9,700 | 9,740 | 2,800 |
| 2024/09/10 | 9,940 | 9,970 | 9,900 | 9,970 | 400 |
| 2024/09/09 | 9,990 | 10,010 | 9,810 | 9,860 | 2,200 |
| 2024/09/06 | 10,150 | 10,150 | 9,990 | 10,010 | 1,100 |
| 2024/09/05 | 10,190 | 10,190 | 10,160 | 10,160 | 200 |
| 2024/09/04 | 10,010 | 10,120 | 10,000 | 10,000 | 1,300 |
| 2024/09/03 | 10,170 | 10,170 | 10,140 | 10,140 | 300 |
| 2024/09/02 | 10,200 | 10,200 | 10,110 | 10,130 | 800 |
| 2024/08/30 | 10,270 | 10,320 | 10,150 | 10,240 | 3,400 |
| 2024/08/29 | 10,130 | 10,290 | 10,130 | 10,270 | 600 |
| 2024/08/28 | 10,150 | 10,340 | 10,060 | 10,230 | 4,100 |
| 2024/08/27 | 10,060 | 10,110 | 10,060 | 10,110 | 300 |
| 2024/08/26 | 10,170 | 10,170 | 10,110 | 10,130 | 900 |
| 2024/08/23 | 10,150 | 10,200 | 10,030 | 10,030 | 2,500 |
| 2024/08/22 | 10,000 | 10,150 | 9,980 | 10,120 | 2,000 |
| 2024/08/21 | 10,030 | 10,090 | 10,000 | 10,000 | 500 |
| 2024/08/20 | 10,000 | 10,160 | 9,990 | 10,030 | 1,200 |
| 2024/08/19 | 10,070 | 10,070 | 9,990 | 10,000 | 1,000 |
| 2024/08/16 | 9,980 | 10,090 | 9,980 | 9,990 | 1,100 |