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
2016/12/27 1,250 1,250 1,250 1,250 2,000
2016/12/26 1,255 1,262 1,230 1,230 6,000
2016/12/22 1,232 1,232 1,222 1,222 5,000
2016/12/20 1,221 1,232 1,221 1,232 3,000
2016/12/19 1,223 1,232 1,223 1,232 3,000
2016/12/16 1,210 1,210 1,210 1,210 1,000
2016/12/15 1,235 1,235 1,215 1,215 3,000
2016/12/14 1,235 1,235 1,235 1,235 1,000
2016/12/13 1,233 1,233 1,210 1,210 2,000
2016/12/12 1,233 1,233 1,233 1,233 1,000
2016/12/05 1,215 1,233 1,215 1,233 2,000
2016/12/02 1,234 1,234 1,234 1,234 1,000
2016/12/01 1,210 1,210 1,190 1,210 3,000
2016/11/30 1,235 1,235 1,210 1,210 4,000
2016/11/29 1,195 1,210 1,195 1,210 2,000
2016/11/28 1,201 1,224 1,194 1,210 10,000
2016/11/24 1,203 1,204 1,200 1,200 9,000
2016/11/22 1,195 1,200 1,195 1,200 5,000
2016/11/21 1,166 1,181 1,166 1,181 2,000
2016/11/18 1,175 1,183 1,175 1,180 4,000
2016/11/17 1,172 1,172 1,172 1,172 2,000
2016/11/14 1,170 1,172 1,170 1,172 2,000
2016/11/11 1,160 1,160 1,160 1,160 1,000
2016/11/10 1,160 1,160 1,160 1,160 4,000
2016/11/09 1,160 1,169 1,150 1,169 11,000
2016/11/07 1,171 1,171 1,171 1,171 1,000
2016/11/04 1,159 1,159 1,159 1,159 1,000
2016/11/02 1,165 1,165 1,165 1,165 1,000
2016/11/01 1,158 1,158 1,158 1,158 1,000
2016/10/31 1,154 1,154 1,154 1,154 1,000
2016/10/28 1,177 1,177 1,166 1,166 5,000
2016/10/27 1,163 1,175 1,163 1,165 5,000
2016/10/26 1,181 1,181 1,163 1,163 5,000
2016/10/25 1,152 1,169 1,152 1,169 4,000
2016/10/21 1,152 1,152 1,152 1,152 1,000
2016/10/20 1,155 1,155 1,152 1,152 3,000
2016/10/19 1,168 1,169 1,168 1,169 4,000
2016/10/18 1,199 1,199 1,198 1,198 3,000
2016/10/14 1,182 1,182 1,182 1,182 2,000
2016/10/11 1,172 1,172 1,159 1,159 2,000
2016/10/07 1,172 1,172 1,172 1,172 1,000
2016/10/05 1,194 1,194 1,184 1,184 2,000
2016/10/04 1,196 1,196 1,196 1,196 1,000
2016/10/03 1,150 1,150 1,150 1,150 3,000
2016/09/30 1,130 1,162 1,120 1,150 17,000
2016/09/29 1,135 1,159 1,130 1,130 9,000
2016/09/27 1,135 1,135 1,134 1,135 3,000
2016/09/26 1,148 1,148 1,136 1,136 16,000
2016/09/23 1,124 1,148 1,124 1,148 8,000
2016/09/21 1,118 1,118 1,118 1,118 1,000
2016/09/20 1,110 1,113 1,110 1,113 2,000
2016/09/16 1,107 1,107 1,107 1,107 1,000
2016/09/15 1,118 1,118 1,118 1,118 3,000
2016/09/13 1,109 1,129 1,109 1,129 2,000
2016/09/12 1,119 1,119 1,106 1,106 4,000
2016/09/06 1,117 1,130 1,111 1,130 3,000
2016/09/05 1,117 1,117 1,117 1,117 2,000
2016/09/02 1,129 1,129 1,129 1,129 1,000
2016/08/30 1,129 1,129 1,129 1,129 1,000
2016/08/29 1,128 1,128 1,128 1,128 2,000
2016/08/26 1,128 1,128 1,128 1,128 3,000
2016/08/24 1,107 1,107 1,103 1,103 2,000
2016/08/19 1,108 1,108 1,107 1,107 4,000
2016/08/17 1,105 1,105 1,103 1,103 2,000
2016/08/16 1,115 1,115 1,115 1,115 1,000
2016/08/10 1,109 1,120 1,100 1,100 5,000
2016/08/09 1,092 1,092 1,092 1,092 1,000
2016/08/08 1,046 1,104 1,046 1,104 2,000
2016/08/05 1,101 1,101 1,040 1,040 5,000
2016/08/03 1,105 1,105 1,102 1,102 3,000
2016/08/02 1,117 1,117 1,117 1,117 1,000
2016/08/01 1,117 1,117 1,117 1,117 1,000
2016/07/29 1,102 1,129 1,102 1,129 2,000
2016/07/28 1,108 1,108 1,108 1,108 3,000
2016/07/26 1,135 1,135 1,111 1,115 6,000
2016/07/25 1,111 1,124 1,110 1,110 6,000
2016/07/22 1,102 1,123 1,102 1,123 3,000
2016/07/21 1,103 1,103 1,103 1,103 1,000
2016/07/20 1,115 1,115 1,103 1,103 3,000
2016/07/19 1,125 1,125 1,110 1,110 2,000
2016/07/15 1,105 1,105 1,102 1,102 3,000
2016/07/14 1,105 1,135 1,105 1,105 6,000
2016/07/12 1,101 1,101 1,101 1,101 1,000
2016/07/11 1,101 1,101 1,101 1,101 1,000
2016/07/08 1,101 1,101 1,100 1,101 4,000
2016/07/06 1,100 1,101 1,100 1,101 2,000
2016/07/05 1,112 1,112 1,112 1,112 1,000
2016/07/04 1,132 1,132 1,120 1,120 2,000
2016/07/01 1,105 1,132 1,105 1,132 2,000
2016/06/30 1,120 1,210 1,120 1,132 10,000
2016/06/29 1,122 1,123 1,122 1,123 2,000
2016/06/28 1,123 1,123 1,123 1,123 2,000
2016/06/27 1,260 1,260 1,231 1,233 12,000
2016/06/24 1,250 1,250 1,230 1,230 7,000
2016/06/23 1,239 1,240 1,239 1,240 4,000
2016/06/22 1,230 1,240 1,230 1,240 3,000
2016/06/21 1,220 1,230 1,220 1,230 2,000
2016/06/20 1,207 1,207 1,207 1,207 1,000
2016/06/17 1,237 1,237 1,237 1,237 2,000
2016/06/15 1,238 1,238 1,237 1,237 4,000
2016/06/14 1,240 1,240 1,232 1,238 3,000
2016/06/13 1,260 1,260 1,260 1,260 3,000
2016/06/10 1,282 1,282 1,260 1,260 5,000
2016/06/09 1,272 1,283 1,268 1,283 8,000
2016/06/03 1,268 1,297 1,268 1,297 2,000
2016/06/02 1,298 1,298 1,298 1,298 2,000
2016/06/01 1,295 1,298 1,295 1,298 2,000
2016/05/31 1,290 1,295 1,290 1,295 2,000
2016/05/30 1,290 1,290 1,290 1,290 5,000
2016/05/27 1,270 1,290 1,270 1,290 3,000
2016/05/26 1,270 1,270 1,270 1,270 3,000
2016/05/20 1,245 1,245 1,245 1,245 1,000
2016/05/18 1,238 1,238 1,238 1,238 1,000
2016/05/17 1,238 1,279 1,238 1,238 5,000
2016/05/16 1,221 1,238 1,221 1,238 2,000
2016/05/12 1,221 1,221 1,221 1,221 2,000
2016/05/11 1,221 1,221 1,221 1,221 1,000
2016/05/10 1,216 1,220 1,216 1,217 3,000
2016/05/09 1,212 1,212 1,212 1,212 1,000
2016/05/06 1,230 1,230 1,230 1,230 1,000
2016/05/02 1,249 1,249 1,230 1,230 5,000
2016/04/26 1,273 1,279 1,273 1,279 4,000
2016/04/25 1,245 1,245 1,236 1,236 2,000
2016/04/22 1,245 1,245 1,245 1,245 1,000
2016/04/20 1,229 1,232 1,229 1,232 3,000
2016/04/19 1,205 1,229 1,205 1,229 2,000
2016/04/18 1,205 1,205 1,205 1,205 1,000
2016/04/15 1,220 1,220 1,202 1,202 6,000
2016/04/14 1,211 1,211 1,211 1,211 1,000
2016/04/11 1,210 1,210 1,210 1,210 2,000
2016/04/06 1,254 1,254 1,204 1,204 6,000
2016/04/05 1,251 1,256 1,251 1,251 4,000
2016/04/04 1,280 1,285 1,280 1,280 3,000
2016/04/01 1,259 1,259 1,256 1,256 2,000
2016/03/29 1,257 1,257 1,257 1,257 1,000
2016/03/28 1,256 1,257 1,256 1,256 5,000
2016/03/22 1,220 1,220 1,220 1,220 1,000
2016/03/15 1,219 1,220 1,219 1,220 2,000
2016/03/14 1,200 1,219 1,200 1,205 4,000
2016/03/11 1,200 1,200 1,200 1,200 2,000
2016/03/09 1,200 1,200 1,200 1,200 1,000
2016/03/03 1,206 1,206 1,206 1,206 1,000
2016/03/02 1,241 1,241 1,241 1,241 1,000
2016/02/29 1,230 1,230 1,230 1,230 1,000
2016/02/26 1,216 1,216 1,216 1,216 1,000
2016/02/23 1,200 1,200 1,181 1,181 2,000
2016/02/22 1,161 1,189 1,161 1,189 2,000
2016/02/19 1,160 1,160 1,160 1,160 2,000
2016/02/15 1,159 1,159 1,140 1,140 3,000
2016/02/12 1,151 1,151 1,149 1,150 8,000
2016/02/10 1,161 1,161 1,151 1,151 3,000
2016/02/05 1,161 1,161 1,161 1,161 1,000
2016/02/04 1,161 1,161 1,161 1,161 1,000
2016/02/03 1,178 1,178 1,178 1,178 1,000
2016/02/02 1,237 1,237 1,237 1,237 2,000
2016/01/27 1,178 1,178 1,178 1,178 2,000
2016/01/26 1,194 1,194 1,194 1,194 1,000
2016/01/22 1,160 1,160 1,160 1,160 1,000
2016/01/21 1,198 1,198 1,160 1,160 6,000
2016/01/20 1,178 1,178 1,178 1,178 2,000
2016/01/13 1,200 1,200 1,178 1,178 2,000
2016/01/12 1,205 1,236 1,171 1,171 5,000
2016/01/08 1,200 1,200 1,200 1,200 2,000
2016/01/07 1,203 1,203 1,200 1,200 4,000
2016/01/06 1,233 1,233 1,233 1,233 2,000
2016/01/05 1,240 1,240 1,218 1,221 5,000
2016/01/04 1,250 1,250 1,250 1,250 1,000

このページの先頭へ