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
2019/12/30 7,180 7,260 7,170 7,260 500
2019/12/27 7,160 7,210 7,140 7,150 400
2019/12/26 7,200 7,250 7,150 7,230 1,400
2019/12/25 7,220 7,220 7,210 7,210 300
2019/12/24 7,320 7,320 7,220 7,220 500
2019/12/23 7,260 7,260 7,210 7,210 300
2019/12/20 7,250 7,260 7,250 7,260 200
2019/12/19 7,210 7,210 7,210 7,210 100
2019/12/17 7,200 7,250 7,170 7,170 1,100
2019/12/16 7,190 7,200 7,190 7,200 300
2019/12/13 7,200 7,200 7,130 7,140 400
2019/12/12 7,140 7,160 7,130 7,140 700
2019/12/11 7,100 7,100 7,060 7,060 400
2019/12/10 7,130 7,140 7,100 7,140 300
2019/12/09 7,080 7,130 7,070 7,130 800
2019/12/06 7,100 7,100 7,040 7,090 300
2019/12/05 7,090 7,090 7,040 7,050 600
2019/12/04 7,090 7,090 7,040 7,040 700
2019/12/03 7,030 7,090 7,030 7,090 1,400
2019/12/02 7,090 7,140 7,030 7,030 2,300
2019/11/29 7,110 7,130 7,100 7,130 500
2019/11/28 7,120 7,150 7,120 7,130 400
2019/11/27 7,130 7,130 7,130 7,130 200
2019/11/26 7,140 7,140 7,080 7,090 1,000
2019/11/25 7,070 7,140 7,070 7,140 300
2019/11/22 7,080 7,120 7,070 7,070 700
2019/11/21 7,080 7,150 7,080 7,080 800
2019/11/20 7,080 7,080 7,080 7,080 100
2019/11/19 7,150 7,150 7,140 7,140 300
2019/11/18 7,100 7,120 7,070 7,070 1,200
2019/11/15 7,120 7,120 7,080 7,080 500
2019/11/13 7,190 7,190 7,190 7,190 100
2019/11/11 7,170 7,170 7,170 7,170 100
2019/11/08 7,200 7,200 7,120 7,120 300
2019/11/07 7,170 7,170 7,130 7,130 2,400
2019/11/06 7,150 7,250 7,150 7,250 400
2019/11/05 7,300 7,300 7,150 7,150 1,900
2019/11/01 7,220 7,220 7,150 7,150 200
2019/10/31 7,220 7,220 7,220 7,220 100
2019/10/30 7,150 7,150 7,150 7,150 100
2019/10/29 7,150 7,150 7,080 7,080 1,000
2019/10/28 7,210 7,230 7,080 7,230 900
2019/10/25 7,140 7,140 7,130 7,130 300
2019/10/24 7,080 7,130 7,080 7,130 500
2019/10/23 7,130 7,130 7,130 7,130 200
2019/10/21 7,100 7,130 7,050 7,130 400
2019/10/18 7,120 7,120 7,100 7,110 300
2019/10/17 7,140 7,140 7,140 7,140 100
2019/10/16 7,080 7,150 7,080 7,150 200
2019/10/15 7,150 7,150 7,080 7,080 400
2019/10/08 7,150 7,150 7,150 7,150 100
2019/10/04 7,180 7,180 7,150 7,150 300
2019/10/03 7,070 7,160 7,010 7,030 400
2019/10/02 7,300 7,300 7,150 7,150 200
2019/10/01 7,160 7,170 7,160 7,170 200
2019/09/30 7,260 7,260 7,260 7,260 1,600
2019/09/27 7,150 7,230 7,150 7,230 700
2019/09/26 7,230 7,230 7,130 7,130 500
2019/09/25 7,200 7,200 7,200 7,200 200
2019/09/24 7,200 7,200 7,200 7,200 500
2019/09/20 7,200 7,200 7,200 7,200 200
2019/09/19 7,200 7,200 7,200 7,200 200
2019/09/18 7,200 7,200 7,200 7,200 200
2019/09/17 7,200 7,200 7,200 7,200 200
2019/09/13 7,210 7,210 7,200 7,200 500
2019/09/12 7,210 7,220 7,210 7,220 200
2019/09/11 7,120 7,210 7,120 7,210 800
2019/09/10 7,120 7,120 7,120 7,120 300
2019/09/09 7,120 7,120 7,120 7,120 100
2019/09/06 7,110 7,160 7,020 7,020 500
2019/09/05 7,110 7,110 7,110 7,110 100
2019/09/04 6,970 7,070 6,970 7,070 200
2019/09/03 7,210 7,210 7,070 7,070 600
2019/08/29 7,200 7,200 7,050 7,060 500
2019/08/28 7,220 7,220 7,220 7,220 100
2019/08/27 7,020 7,150 7,020 7,150 200
2019/08/26 7,140 7,140 7,010 7,010 500
2019/08/23 7,290 7,290 7,130 7,140 700
2019/08/22 7,280 7,280 7,280 7,280 200
2019/08/21 7,290 7,290 7,280 7,280 200
2019/08/20 7,270 7,270 7,270 7,270 100
2019/08/19 7,250 7,300 7,180 7,270 800
2019/08/16 7,000 7,150 7,000 7,150 300
2019/08/15 7,000 7,000 6,880 6,980 300
2019/08/14 7,000 7,000 7,000 7,000 300
2019/08/13 6,890 7,110 6,890 7,000 1,000
2019/08/09 6,900 6,900 6,890 6,890 400
2019/08/08 6,950 6,950 6,900 6,900 200
2019/08/07 6,900 6,950 6,900 6,950 300
2019/08/06 7,040 7,040 6,960 6,960 400
2019/08/05 7,050 7,050 7,050 7,050 1,000
2019/08/02 7,230 7,230 7,230 7,230 200
2019/07/29 7,150 7,290 7,150 7,150 500
2019/07/26 7,270 7,270 7,200 7,200 500
2019/07/22 7,210 7,210 7,210 7,210 100
2019/07/19 7,150 7,210 7,150 7,210 300
2019/07/18 7,110 7,110 7,110 7,110 200
2019/07/17 7,220 7,220 7,110 7,110 200
2019/07/16 7,260 7,260 7,110 7,220 1,000
2019/07/11 7,050 7,050 7,050 7,050 100
2019/07/09 7,050 7,050 7,020 7,040 500
2019/07/08 7,150 7,150 7,040 7,040 700
2019/07/04 7,020 7,150 7,020 7,150 500
2019/07/03 7,050 7,050 7,020 7,020 600
2019/07/02 7,010 7,050 7,010 7,050 900
2019/07/01 7,080 7,080 6,920 6,920 600
2019/06/28 7,170 7,170 7,080 7,080 600
2019/06/27 7,110 7,150 7,100 7,150 1,400
2019/06/26 7,170 7,170 7,020 7,150 1,300
2019/06/25 7,560 7,740 7,500 7,500 2,200
2019/06/24 7,700 7,850 7,610 7,610 1,500
2019/06/21 7,750 7,750 7,700 7,700 800
2019/06/20 7,810 7,900 7,810 7,850 500
2019/06/18 7,830 7,830 7,810 7,810 800
2019/06/17 7,870 7,870 7,830 7,830 700
2019/06/14 7,900 7,900 7,850 7,850 400
2019/06/13 7,950 7,950 7,950 7,950 300
2019/06/12 7,950 7,950 7,950 7,950 100
2019/06/11 8,000 8,000 8,000 8,000 100
2019/06/10 7,980 8,000 7,980 8,000 400
2019/06/06 8,000 8,020 7,870 7,870 400
2019/06/05 8,000 8,000 7,850 8,000 400
2019/06/04 7,980 7,980 7,930 7,930 200
2019/06/03 7,800 7,900 7,800 7,900 200
2019/05/30 7,910 8,100 7,910 8,050 500
2019/05/29 7,840 8,170 7,840 8,170 800
2019/05/27 7,960 7,980 7,760 7,760 1,200
2019/05/23 7,740 7,960 7,740 7,960 500
2019/05/22 7,700 7,740 7,650 7,740 400
2019/05/21 7,980 7,980 7,670 7,670 600
2019/05/20 8,000 8,000 7,990 7,990 200
2019/05/17 7,770 8,070 7,770 8,070 300
2019/05/16 7,740 7,750 7,740 7,750 200
2019/05/15 7,740 7,740 7,740 7,740 200
2019/05/14 7,780 7,780 7,750 7,750 300
2019/05/13 7,920 7,920 7,770 7,770 900
2019/05/10 7,920 7,920 7,920 7,920 100
2019/05/09 8,040 8,040 7,890 8,000 1,000
2019/05/08 8,010 8,100 8,010 8,040 400
2019/05/07 7,940 8,040 7,920 8,040 300
2019/04/26 7,860 7,860 7,860 7,860 800
2019/04/25 7,930 7,930 7,710 7,710 600
2019/04/24 7,990 8,200 7,810 7,940 2,200
2019/04/23 7,720 7,720 7,690 7,690 300
2019/04/22 7,700 7,720 7,700 7,720 600
2019/04/19 7,650 7,650 7,650 7,650 100
2019/04/18 7,660 7,660 7,650 7,650 300
2019/04/17 7,790 7,790 7,660 7,660 200
2019/04/16 7,790 7,800 7,790 7,800 300
2019/04/15 7,660 7,790 7,650 7,790 500
2019/04/12 7,800 7,800 7,660 7,660 400
2019/04/11 7,900 8,310 7,800 7,800 1,300
2019/04/10 7,690 7,900 7,690 7,900 800
2019/04/09 7,500 7,840 7,490 7,700 1,000
2019/04/08 7,440 7,590 7,440 7,500 2,700
2019/04/05 7,450 7,450 7,440 7,440 300
2019/04/03 7,400 7,440 7,400 7,400 600
2019/04/02 7,410 7,420 7,410 7,420 300
2019/04/01 7,430 7,430 7,430 7,430 200
2019/03/26 7,680 7,680 7,520 7,520 300
2019/03/25 7,470 7,470 7,460 7,460 200
2019/03/22 7,470 7,470 7,470 7,470 100
2019/03/20 7,400 7,400 7,400 7,400 100
2019/03/15 7,250 7,250 7,250 7,250 300
2019/03/14 7,200 7,210 7,110 7,110 600
2019/03/13 7,400 7,400 7,250 7,250 500
2019/03/12 7,400 7,450 7,400 7,400 300
2019/03/11 7,400 7,400 7,400 7,400 100
2019/03/05 7,500 7,600 7,500 7,600 300
2019/03/04 7,590 7,590 7,590 7,590 100
2019/02/26 7,790 7,790 7,790 7,790 300
2019/02/25 7,610 7,610 7,610 7,610 100
2019/02/22 7,590 7,590 7,590 7,590 100
2019/02/21 7,510 7,510 7,510 7,510 200
2019/02/20 7,290 7,590 7,290 7,590 200
2019/02/19 7,310 7,310 7,290 7,290 300
2019/02/14 7,310 7,310 7,310 7,310 100
2019/02/08 7,310 7,310 7,310 7,310 200
2019/02/06 7,450 7,450 7,450 7,450 100
2019/02/05 7,320 7,460 7,320 7,460 700
2019/02/04 7,480 7,480 7,320 7,320 400
2019/02/01 7,400 7,400 7,400 7,400 200
2019/01/31 7,490 7,490 7,410 7,410 400
2019/01/30 7,410 7,410 7,410 7,410 100
2019/01/29 7,410 7,410 7,410 7,410 100
2019/01/28 7,480 7,480 7,410 7,410 500
2019/01/25 7,510 7,510 7,410 7,480 700
2019/01/23 7,290 7,290 7,290 7,290 200
2019/01/22 7,330 7,330 7,230 7,240 400
2019/01/21 7,320 7,320 7,320 7,320 100
2019/01/16 7,400 7,400 7,260 7,300 400
2019/01/15 7,400 7,400 7,400 7,400 100
2019/01/10 7,500 7,500 7,480 7,480 400
2019/01/09 7,510 7,650 7,510 7,560 600
2019/01/08 7,810 7,810 7,810 7,810 100
2019/01/07 7,620 7,810 7,620 7,810 200
2019/01/04 7,390 7,390 7,390 7,390 100

このページの先頭へ