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
2013/12/30 930 930 924 924 3,000
2013/12/27 921 921 920 920 2,000
2013/12/26 932 932 932 932 2,000
2013/12/25 905 905 905 905 4,000
2013/12/24 910 910 905 905 5,000
2013/12/20 915 915 915 915 1,000
2013/12/19 905 914 905 914 7,000
2013/12/18 900 915 890 895 9,000
2013/12/16 900 900 890 900 5,000
2013/12/13 928 928 928 928 2,000
2013/12/12 900 900 900 900 1,000
2013/12/11 900 900 900 900 1,000
2013/12/10 909 910 905 905 5,000
2013/12/09 902 902 896 896 4,000
2013/12/06 890 899 890 899 7,000
2013/12/05 890 890 886 886 5,000
2013/12/04 890 890 890 890 2,000
2013/12/03 890 895 890 895 5,000
2013/12/02 895 899 889 899 8,000
2013/11/29 890 890 890 890 2,000
2013/11/28 884 885 884 885 3,000
2013/11/27 884 885 881 885 5,000
2013/11/26 891 891 885 885 6,000
2013/11/25 895 895 890 890 2,000
2013/11/22 886 894 886 890 6,000
2013/11/21 885 890 883 885 5,000
2013/11/20 887 887 883 884 4,000
2013/11/19 897 897 887 887 5,000
2013/11/18 889 889 884 884 8,000
2013/11/15 900 900 889 889 6,000
2013/11/14 901 901 892 895 7,000
2013/11/13 915 915 915 915 1,000
2013/11/12 900 900 900 900 2,000
2013/11/07 917 917 911 911 3,000
2013/11/06 911 911 910 910 4,000
2013/11/05 941 941 900 913 8,000
2013/10/31 914 914 911 911 4,000
2013/10/29 920 920 916 916 3,000
2013/10/28 929 929 916 916 4,000
2013/10/25 916 916 916 916 3,000
2013/10/23 921 921 921 921 1,000
2013/10/22 928 928 928 928 1,000
2013/10/21 928 928 928 928 1,000
2013/10/18 928 928 928 928 1,000
2013/10/17 923 923 923 923 1,000
2013/10/15 923 923 923 923 1,000
2013/10/07 921 921 921 921 1,000
2013/10/04 930 930 923 923 2,000
2013/10/03 925 925 925 925 1,000
2013/10/02 960 960 930 930 2,000
2013/10/01 967 967 937 941 3,000
2013/09/30 991 1,005 951 951 21,000
2013/09/27 960 976 960 976 3,000
2013/09/26 935 948 935 948 8,000
2013/09/25 920 920 920 920 1,000
2013/09/24 929 929 919 920 4,000
2013/09/20 915 915 915 915 1,000
2013/09/19 914 914 914 914 1,000
2013/09/18 923 923 908 910 4,000
2013/09/11 914 914 910 910 6,000
2013/09/09 920 920 920 920 2,000
2013/09/05 915 915 915 915 1,000
2013/09/04 913 913 913 913 1,000
2013/09/03 914 919 914 914 4,000
2013/08/29 901 901 901 901 1,000
2013/08/28 905 905 905 905 1,000
2013/08/26 913 913 913 913 2,000
2013/08/23 901 901 901 901 3,000
2013/08/22 915 915 915 915 1,000
2013/08/21 910 910 910 910 1,000
2013/08/20 924 924 910 910 4,000
2013/08/12 922 922 922 922 1,000
2013/08/09 939 940 911 911 3,000
2013/08/08 927 927 925 925 5,000
2013/08/05 921 921 921 921 1,000
2013/08/02 933 933 933 933 1,000
2013/07/29 921 923 921 923 2,000
2013/07/26 936 936 936 936 2,000
2013/07/25 923 923 923 923 2,000
2013/07/23 923 923 923 923 1,000
2013/07/22 910 910 910 910 4,000
2013/07/19 915 915 913 913 3,000
2013/07/18 927 927 915 915 6,000
2013/07/17 920 920 913 913 3,000
2013/07/16 930 930 920 920 6,000
2013/07/12 930 930 930 930 3,000
2013/07/11 929 929 929 929 2,000
2013/07/09 933 933 933 933 1,000
2013/07/08 935 937 934 937 3,000
2013/07/05 930 939 930 939 5,000
2013/07/04 933 943 933 943 3,000
2013/07/03 935 941 935 941 4,000
2013/07/02 980 980 980 980 2,000
2013/07/01 980 980 980 980 1,000
2013/06/26 980 980 980 980 2,000
2013/06/25 994 1,019 990 990 6,000
2013/06/24 1,011 1,020 1,011 1,020 8,000
2013/06/21 991 1,000 961 1,000 8,000
2013/06/20 995 1,010 980 1,010 6,000
2013/06/19 1,004 1,004 1,001 1,001 2,000
2013/06/18 1,010 1,010 1,010 1,010 4,000
2013/06/17 1,000 1,000 1,000 1,000 3,000
2013/06/14 988 988 988 988 1,000
2013/06/12 978 978 978 978 1,000
2013/06/11 988 988 965 965 3,000
2013/06/10 951 988 951 988 6,000
2013/06/07 985 985 950 950 3,000
2013/06/06 995 995 995 995 1,000
2013/06/05 1,000 1,000 1,000 1,000 3,000
2013/06/03 1,015 1,015 998 1,015 3,000
2013/05/31 1,006 1,013 1,006 1,007 8,000
2013/05/29 1,000 1,014 1,000 1,014 4,000
2013/05/28 1,000 1,000 1,000 1,000 7,000
2013/05/27 1,013 1,015 1,002 1,015 3,000
2013/05/24 1,003 1,003 1,003 1,003 2,000
2013/05/23 1,014 1,015 1,014 1,015 2,000
2013/05/22 1,000 1,000 1,000 1,000 5,000
2013/05/21 1,026 1,030 1,026 1,030 2,000
2013/05/20 1,060 1,060 1,060 1,060 1,000
2013/05/17 1,029 1,030 1,029 1,030 3,000
2013/05/16 1,035 1,035 1,000 1,000 6,000
2013/05/15 1,030 1,035 1,030 1,035 2,000
2013/05/14 1,051 1,051 1,010 1,030 8,000
2013/05/13 1,060 1,100 1,030 1,100 6,000
2013/05/10 999 1,000 999 1,000 8,000
2013/05/09 970 971 970 971 3,000
2013/05/08 965 965 965 965 1,000
2013/05/07 957 961 957 960 4,000
2013/05/02 957 957 957 957 1,000
2013/04/30 949 957 949 957 2,000
2013/04/26 949 949 947 947 6,000
2013/04/25 945 951 945 951 4,000
2013/04/24 941 941 941 941 1,000
2013/04/23 935 935 935 935 1,000
2013/04/22 943 944 943 944 3,000
2013/04/19 925 940 925 940 5,000
2013/04/18 928 930 928 930 2,000
2013/04/17 934 934 921 921 3,000
2013/04/16 919 929 918 929 5,000
2013/04/15 919 929 919 929 3,000
2013/04/12 918 933 918 933 2,000
2013/04/11 920 932 917 932 4,000
2013/04/10 915 915 915 915 2,000
2013/04/09 915 915 915 915 1,000
2013/04/08 919 919 919 919 1,000
2013/04/05 920 922 912 919 8,000
2013/04/03 912 912 911 911 2,000
2013/04/02 911 911 911 911 1,000
2013/03/28 930 930 930 930 3,000
2013/03/27 910 915 905 915 4,000
2013/03/26 910 910 910 910 4,000
2013/03/25 913 913 913 913 4,000
2013/03/22 900 900 900 900 1,000
2013/03/21 895 900 895 896 5,000
2013/03/19 900 900 900 900 2,000
2013/03/18 900 900 900 900 1,000
2013/03/15 903 903 903 903 2,000
2013/03/14 894 894 894 894 1,000
2013/03/12 899 899 896 896 3,000
2013/03/11 897 897 897 897 2,000
2013/03/07 908 908 886 886 5,000
2013/03/06 903 903 903 903 2,000
2013/03/05 890 890 890 890 1,000
2013/03/04 903 903 903 903 1,000
2013/02/26 909 909 908 908 4,000
2013/02/25 910 910 910 910 1,000
2013/02/22 900 910 900 910 3,000
2013/02/20 900 900 900 900 2,000
2013/02/19 899 900 899 900 2,000
2013/02/18 900 900 886 886 3,000
2013/02/15 900 900 900 900 1,000
2013/02/13 920 920 906 906 3,000
2013/02/12 910 910 910 910 1,000
2013/02/06 925 925 925 925 3,000
2013/02/05 895 895 895 895 3,000
2013/01/28 900 900 900 900 3,000
2013/01/25 901 901 901 901 1,000
2013/01/24 905 905 900 900 3,000
2013/01/21 902 902 902 902 1,000
2013/01/18 913 913 913 913 1,000
2013/01/16 901 901 901 901 2,000
2013/01/08 929 940 929 940 3,000
2013/01/07 920 920 920 920 1,000

このページの先頭へ