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
2024/03/29 12,780 13,190 12,750 13,190 4,200
2024/03/28 12,470 12,800 12,470 12,780 4,300
2024/03/27 12,370 12,640 12,270 12,630 4,200
2024/03/26 12,190 12,350 12,190 12,260 1,200
2024/03/25 11,850 12,180 11,850 12,100 4,200
2024/03/22 11,840 11,860 11,620 11,840 2,300
2024/03/21 11,630 11,890 11,600 11,760 4,100
2024/03/19 11,660 11,660 11,600 11,660 1,900
2024/03/18 11,600 11,730 11,570 11,660 3,100
2024/03/15 11,620 11,620 11,600 11,600 500
2024/03/14 11,600 11,600 11,560 11,600 300
2024/03/13 11,660 11,660 11,600 11,600 900
2024/03/12 11,650 11,650 11,530 11,550 800
2024/03/11 11,700 11,720 11,510 11,660 1,800
2024/03/08 11,650 11,720 11,640 11,720 2,000
2024/03/07 11,660 11,700 11,650 11,700 1,300
2024/03/06 11,540 11,660 11,400 11,660 1,900
2024/03/05 11,600 11,600 11,410 11,570 900
2024/03/04 11,630 11,630 11,450 11,550 2,400
2024/03/01 11,780 11,780 11,610 11,630 2,500
2024/02/29 11,600 11,720 11,540 11,690 2,000
2024/02/28 11,390 11,570 11,390 11,520 3,600
2024/02/27 11,410 11,410 11,290 11,390 2,300
2024/02/26 11,690 11,700 11,310 11,410 7,200
2024/02/22 11,880 11,890 11,690 11,690 4,200
2024/02/21 11,680 11,810 11,600 11,700 6,000
2024/02/20 12,480 12,480 11,490 11,630 9,100
2024/02/19 11,420 11,550 11,040 11,410 3,000
2024/02/16 11,010 11,600 10,980 11,400 3,700
2024/02/15 10,910 11,010 10,860 10,860 1,600
2024/02/14 10,960 11,160 10,900 10,900 8,200
2024/02/13 10,930 11,140 10,810 10,910 4,500
2024/02/09 10,770 10,920 10,670 10,710 2,900
2024/02/08 10,670 10,780 10,650 10,740 2,200
2024/02/07 10,550 10,670 10,550 10,670 700
2024/02/06 10,560 10,600 10,550 10,550 2,100
2024/02/05 10,550 10,600 10,500 10,550 2,500
2024/02/02 10,550 10,550 10,500 10,500 400
2024/02/01 10,510 10,550 10,510 10,550 1,000
2024/01/31 10,500 10,520 10,380 10,440 2,200
2024/01/30 10,540 10,540 10,480 10,500 700
2024/01/29 10,450 10,540 10,450 10,540 500
2024/01/26 10,500 10,530 10,440 10,440 1,500
2024/01/25 10,390 10,520 10,390 10,520 1,300
2024/01/24 10,540 10,560 10,380 10,380 3,900
2024/01/23 10,490 10,550 10,490 10,550 700
2024/01/22 10,560 10,560 10,500 10,520 2,400
2024/01/19 10,560 10,560 10,490 10,550 1,100
2024/01/18 10,450 10,520 10,420 10,420 1,800
2024/01/17 10,470 10,560 10,450 10,460 3,600
2024/01/16 10,390 10,430 10,320 10,430 1,400
2024/01/15 10,410 10,420 10,260 10,320 2,600
2024/01/12 10,310 10,460 10,310 10,340 1,400
2024/01/11 10,340 10,690 10,310 10,530 2,500
2024/01/10 10,320 10,320 10,250 10,280 500
2024/01/09 10,310 10,330 10,230 10,290 2,400
2024/01/05 10,200 10,310 10,200 10,310 1,800
2024/01/04 10,110 10,210 10,040 10,190 3,900
2023/12/29 9,950 10,040 9,950 10,040 2,300
2023/12/28 10,020 10,030 9,920 9,950 5,800
2023/12/27 10,120 10,130 9,970 10,020 2,200
2023/12/26 10,090 10,190 10,080 10,160 1,800
2023/12/25 10,040 10,130 10,040 10,080 400
2023/12/22 10,040 10,040 10,040 10,040 100
2023/12/21 10,080 10,080 10,020 10,020 300
2023/12/20 10,060 10,180 10,030 10,030 2,000
2023/12/19 10,250 10,250 9,920 9,920 1,700
2023/12/18 9,980 10,400 9,950 10,250 2,500
2023/12/15 10,010 10,060 9,980 9,980 1,900
2023/12/14 10,010 10,160 10,010 10,080 1,000
2023/12/13 9,950 10,000 9,910 10,000 1,100
2023/12/12 9,900 9,900 9,890 9,890 600
2023/12/11 9,900 9,950 9,900 9,900 800
2023/12/08 9,910 9,940 9,870 9,870 1,200
2023/12/07 9,910 9,930 9,860 9,910 1,200
2023/12/06 9,850 9,880 9,850 9,880 300
2023/12/05 9,850 9,910 9,850 9,850 700
2023/12/04 9,890 9,900 9,860 9,860 600
2023/12/01 9,870 9,900 9,870 9,890 1,100
2023/11/30 9,840 9,860 9,810 9,810 1,000
2023/11/29 9,780 9,840 9,780 9,840 700
2023/11/28 9,800 9,840 9,780 9,780 1,800
2023/11/27 9,740 9,850 9,740 9,790 3,400
2023/11/24 9,780 9,790 9,720 9,740 1,700
2023/11/22 9,810 9,840 9,710 9,770 2,000
2023/11/21 9,890 9,890 9,790 9,820 2,600
2023/11/20 9,890 9,930 9,890 9,890 700
2023/11/17 9,940 9,940 9,890 9,890 1,000
2023/11/16 9,920 10,000 9,920 9,940 800
2023/11/15 9,870 9,970 9,860 9,940 3,600
2023/11/14 10,150 10,150 9,860 9,890 4,300
2023/11/13 9,890 9,890 9,810 9,840 1,800
2023/11/10 9,820 9,820 9,760 9,760 1,300
2023/11/09 9,890 9,890 9,780 9,850 1,300
2023/11/08 9,830 9,890 9,830 9,840 600
2023/11/07 9,890 9,890 9,820 9,860 1,900
2023/11/06 10,010 10,010 9,730 9,870 8,800
2023/11/02 10,110 10,160 10,000 10,000 1,200
2023/11/01 10,060 10,250 10,060 10,110 1,200
2023/10/31 10,180 10,250 10,040 10,040 3,000
2023/10/30 10,380 10,380 10,150 10,270 800
2023/10/27 10,350 10,350 10,190 10,250 800
2023/10/26 10,300 10,300 10,170 10,270 500
2023/10/25 10,190 10,280 10,190 10,280 400
2023/10/24 10,190 10,240 10,180 10,180 1,200
2023/10/23 10,350 10,380 10,170 10,170 1,700
2023/10/20 10,140 10,300 10,130 10,260 1,700
2023/10/19 10,180 10,310 10,110 10,140 1,000
2023/10/18 10,300 10,300 10,170 10,250 500
2023/10/17 10,230 10,360 10,210 10,300 1,100
2023/10/16 10,200 10,230 10,160 10,230 600
2023/10/13 10,500 10,500 10,260 10,380 1,000
2023/10/12 10,320 10,450 10,320 10,450 1,500
2023/10/11 10,180 10,320 10,160 10,320 1,300
2023/10/10 10,410 10,410 10,150 10,170 1,900
2023/10/06 10,320 10,370 10,040 10,190 2,700
2023/10/05 10,600 10,600 10,240 10,470 3,100
2023/10/04 10,520 10,850 10,300 10,710 6,800
2023/10/03 10,850 11,270 10,660 10,850 2,600
2023/10/02 10,480 10,920 10,480 10,700 5,200
2023/09/29 10,440 10,550 10,210 10,300 4,800
2023/09/28 10,180 10,250 10,010 10,140 2,400
2023/09/27 10,000 10,280 9,970 10,280 4,100
2023/09/26 9,950 10,030 9,950 9,970 1,800
2023/09/25 9,980 9,980 9,920 9,940 2,100
2023/09/22 9,880 9,920 9,870 9,910 1,600
2023/09/21 9,940 9,950 9,900 9,950 1,100
2023/09/20 9,980 9,980 9,910 9,920 900
2023/09/19 9,880 9,980 9,880 9,970 2,700
2023/09/15 9,930 9,930 9,850 9,880 2,900
2023/09/14 9,930 9,940 9,870 9,890 2,300
2023/09/13 9,920 9,940 9,840 9,850 1,700
2023/09/12 9,900 9,920 9,820 9,910 1,100
2023/09/11 9,950 9,950 9,810 9,810 2,000
2023/09/08 9,830 9,930 9,790 9,930 1,900
2023/09/07 9,700 9,950 9,700 9,830 6,000
2023/09/06 9,800 9,800 9,670 9,690 1,300
2023/09/05 9,760 9,790 9,600 9,780 3,000
2023/09/04 9,910 9,910 9,700 9,760 2,800
2023/09/01 9,730 9,780 9,650 9,780 1,400
2023/08/31 9,550 9,660 9,540 9,650 2,200
2023/08/30 9,670 9,670 9,660 9,660 300
2023/08/29 9,830 9,970 9,530 9,680 6,600
2023/08/28 9,690 9,800 9,690 9,750 3,800
2023/08/25 9,680 9,700 9,480 9,690 6,000
2023/08/24 9,270 9,600 9,270 9,440 13,800
2023/08/23 9,270 9,270 9,210 9,220 1,600
2023/08/22 9,210 9,270 9,210 9,270 400
2023/08/21 9,190 9,260 9,190 9,210 1,200
2023/08/18 9,160 9,260 9,160 9,260 1,000
2023/08/17 9,290 9,290 9,180 9,210 800
2023/08/16 9,300 9,300 9,250 9,300 1,900
2023/08/15 9,280 9,350 9,280 9,280 1,700
2023/08/14 9,250 9,300 9,200 9,270 7,900
2023/08/10 9,190 9,200 9,140 9,150 1,600
2023/08/09 9,100 9,180 9,100 9,180 2,400
2023/08/08 9,120 9,130 9,110 9,120 900
2023/08/07 9,130 9,130 9,020 9,120 2,400
2023/08/04 9,090 9,130 9,090 9,130 1,800
2023/08/03 9,110 9,110 9,040 9,040 4,800
2023/08/02 9,150 9,150 9,110 9,120 1,100
2023/08/01 9,180 9,180 9,150 9,150 600
2023/07/31 9,080 9,220 9,080 9,170 9,100
2023/07/28 9,080 9,080 9,020 9,020 900
2023/07/27 9,080 9,080 9,010 9,080 1,400
2023/07/26 9,060 9,080 9,020 9,080 1,400
2023/07/25 9,100 9,100 9,020 9,060 8,200
2023/07/24 9,180 9,180 9,050 9,070 5,800
2023/07/21 9,190 9,190 9,120 9,150 2,100
2023/07/20 9,240 9,240 9,150 9,190 2,300
2023/07/19 9,190 9,250 9,130 9,240 3,500
2023/07/18 9,150 9,190 9,120 9,190 1,500
2023/07/14 9,210 9,220 9,050 9,100 5,400
2023/07/13 9,260 9,260 9,150 9,170 3,500
2023/07/12 9,220 9,280 9,120 9,240 5,100
2023/07/11 9,250 9,250 9,120 9,140 5,200
2023/07/10 9,140 9,290 9,120 9,250 5,600
2023/07/07 9,100 9,120 9,040 9,110 6,400
2023/07/06 9,200 9,300 9,080 9,130 11,700
2023/07/05 8,970 9,150 8,890 9,150 6,800
2023/07/04 8,950 8,970 8,850 8,970 12,100
2023/07/03 8,880 9,020 8,780 8,950 20,300
2023/06/30 8,780 9,230 8,770 8,880 25,100
2023/06/29 8,580 8,990 8,580 8,860 40,400
2023/06/28 9,820 10,090 9,820 9,980 31,200
2023/06/27 9,880 9,940 9,750 9,830 23,400
2023/06/26 9,750 9,940 9,750 9,830 19,700
2023/06/23 9,740 9,810 9,610 9,740 14,900
2023/06/22 9,880 9,950 9,690 9,720 17,800
2023/06/21 9,590 9,890 9,570 9,790 19,900
2023/06/20 9,470 9,890 9,390 9,590 24,000
2023/06/19 9,310 9,470 9,290 9,470 10,600
2023/06/16 9,260 9,430 9,200 9,250 7,800
2023/06/15 9,200 9,270 9,200 9,250 8,100
2023/06/14 9,190 9,200 9,120 9,160 4,700
2023/06/13 9,180 9,220 9,120 9,120 5,800
2023/06/12 9,200 9,210 9,120 9,170 7,400
2023/06/09 9,080 9,180 9,080 9,120 8,300
2023/06/08 9,030 9,090 9,000 9,090 4,700
2023/06/07 9,160 9,160 8,950 9,020 10,400

このページの先頭へ