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
2021/12/30 6,560 6,660 6,560 6,660 800
2021/12/29 6,580 6,720 6,530 6,560 600
2021/12/28 6,510 6,580 6,510 6,580 800
2021/12/27 6,540 6,540 6,530 6,530 800
2021/12/24 6,560 6,650 6,530 6,580 900
2021/12/23 6,560 6,560 6,530 6,530 1,100
2021/12/22 6,560 6,560 6,550 6,550 400
2021/12/21 6,610 6,620 6,610 6,620 200
2021/12/20 6,620 6,620 6,540 6,540 700
2021/12/17 6,550 6,620 6,500 6,540 800
2021/12/16 6,530 6,550 6,520 6,550 700
2021/12/15 6,550 6,570 6,520 6,530 400
2021/12/14 6,540 6,570 6,520 6,570 300
2021/12/13 6,590 6,590 6,590 6,590 300
2021/12/10 6,610 6,610 6,510 6,590 500
2021/12/09 6,620 6,670 6,620 6,670 300
2021/12/08 6,570 6,570 6,560 6,560 200
2021/12/07 6,500 6,570 6,460 6,570 600
2021/12/06 6,510 6,520 6,500 6,500 800
2021/12/03 6,500 6,500 6,460 6,480 700
2021/12/02 6,580 6,580 6,400 6,500 1,500
2021/12/01 6,620 6,620 6,510 6,520 700
2021/11/30 6,640 6,640 6,630 6,630 300
2021/11/29 6,700 6,700 6,700 6,700 100
2021/11/26 6,730 6,730 6,730 6,730 300
2021/11/25 6,690 6,690 6,690 6,690 300
2021/11/24 6,710 6,710 6,650 6,650 400
2021/11/19 6,640 6,640 6,640 6,640 100
2021/11/18 6,660 6,660 6,660 6,660 100
2021/11/17 6,690 6,690 6,660 6,660 400
2021/11/16 6,690 6,690 6,690 6,690 100
2021/11/15 6,660 6,770 6,660 6,770 600
2021/11/12 6,730 6,730 6,730 6,730 100
2021/11/11 6,680 6,680 6,670 6,670 200
2021/11/10 6,730 6,730 6,700 6,700 400
2021/11/08 6,790 6,790 6,730 6,730 400
2021/11/05 6,740 6,750 6,740 6,750 300
2021/11/04 6,670 6,670 6,670 6,670 100
2021/11/02 6,760 6,760 6,660 6,660 500
2021/11/01 6,740 6,740 6,710 6,710 300
2021/10/26 6,830 6,830 6,830 6,830 300
2021/10/25 6,850 6,850 6,760 6,760 1,300
2021/10/22 6,850 6,850 6,840 6,840 500
2021/10/21 6,870 6,870 6,860 6,860 300
2021/10/20 6,840 6,900 6,840 6,900 300
2021/10/19 6,940 6,940 6,940 6,940 100
2021/10/18 6,930 6,930 6,860 6,860 400
2021/10/15 6,830 6,830 6,830 6,830 500
2021/10/14 6,960 6,960 6,930 6,930 300
2021/10/13 6,870 6,880 6,870 6,880 200
2021/10/12 6,900 6,900 6,860 6,890 400
2021/10/11 6,860 6,860 6,860 6,860 200
2021/10/08 6,800 6,840 6,750 6,840 500
2021/10/07 6,820 6,820 6,800 6,800 300
2021/10/06 6,770 6,880 6,770 6,820 600
2021/10/05 6,770 6,900 6,700 6,820 900
2021/10/04 6,930 6,930 6,850 6,850 800
2021/10/01 6,870 6,890 6,730 6,880 3,400
2021/09/30 6,740 6,740 6,740 6,740 200
2021/09/28 6,710 6,740 6,630 6,740 500
2021/09/27 6,670 6,680 6,660 6,660 900
2021/09/22 6,620 6,630 6,620 6,620 500
2021/09/21 6,700 6,720 6,600 6,600 900
2021/09/17 6,720 6,780 6,720 6,720 600
2021/09/16 6,930 6,930 6,710 6,710 3,500
2021/09/15 6,750 6,750 6,610 6,700 700
2021/09/14 6,620 6,660 6,620 6,660 1,200
2021/09/13 6,620 6,620 6,620 6,620 100
2021/09/10 6,600 6,690 6,600 6,620 800
2021/09/09 6,530 6,600 6,530 6,600 600
2021/09/08 6,510 6,580 6,510 6,580 200
2021/09/07 6,500 6,590 6,500 6,530 700
2021/09/06 6,550 6,590 6,540 6,540 500
2021/09/03 6,510 6,510 6,450 6,460 1,700
2021/09/02 6,610 6,610 6,500 6,520 1,400
2021/09/01 6,560 6,560 6,510 6,510 800
2021/08/31 6,550 6,550 6,550 6,550 400
2021/08/30 6,600 6,640 6,550 6,560 700
2021/08/27 6,550 6,550 6,550 6,550 100
2021/08/26 6,550 6,550 6,550 6,550 600
2021/08/25 6,600 6,600 6,550 6,550 200
2021/08/24 6,600 6,600 6,550 6,550 200
2021/08/23 6,600 6,600 6,570 6,590 600
2021/08/20 6,510 6,600 6,510 6,600 300
2021/08/19 6,570 6,570 6,510 6,510 900
2021/08/18 6,490 6,570 6,490 6,570 500
2021/08/17 6,490 6,490 6,490 6,490 100
2021/08/16 6,600 6,600 6,450 6,490 1,700
2021/08/13 6,640 6,640 6,540 6,580 1,600
2021/08/12 6,450 6,490 6,400 6,400 1,400
2021/08/11 6,460 6,460 6,460 6,460 300
2021/08/10 6,560 6,560 6,460 6,460 200
2021/08/06 6,430 6,430 6,410 6,410 300
2021/08/05 6,470 6,500 6,410 6,420 1,100
2021/08/04 6,470 6,480 6,470 6,480 300
2021/08/03 6,520 6,520 6,490 6,500 600
2021/08/02 6,500 6,500 6,490 6,500 400
2021/07/30 6,560 6,580 6,500 6,500 300
2021/07/29 6,510 6,560 6,510 6,560 400
2021/07/28 6,550 6,600 6,510 6,510 400
2021/07/27 6,610 6,610 6,530 6,530 200
2021/07/26 6,700 6,700 6,500 6,510 2,900
2021/07/21 6,590 6,620 6,590 6,620 300
2021/07/20 6,580 6,690 6,570 6,690 800
2021/07/19 6,670 6,670 6,560 6,600 800
2021/07/16 6,570 6,570 6,570 6,570 100
2021/07/15 6,600 6,650 6,600 6,650 200
2021/07/14 6,600 6,600 6,600 6,600 200
2021/07/13 6,560 6,560 6,560 6,560 100
2021/07/12 6,720 6,720 6,520 6,660 1,100
2021/07/09 6,550 6,570 6,430 6,570 1,800
2021/07/08 6,510 6,600 6,450 6,450 2,100
2021/07/07 6,500 6,670 6,500 6,670 2,300
2021/07/06 6,800 6,800 6,320 6,500 7,400
2021/07/05 6,900 6,900 6,700 6,700 3,200
2021/07/02 6,900 6,960 6,830 6,830 3,600
2021/07/01 7,090 7,090 6,930 7,010 2,700
2021/06/30 7,110 7,320 7,070 7,070 2,100
2021/06/29 6,940 7,100 6,920 7,060 14,500
2021/06/28 7,680 7,840 7,640 7,840 7,200
2021/06/25 7,610 7,680 7,610 7,680 2,300
2021/06/24 7,620 7,670 7,590 7,650 2,600
2021/06/23 7,600 7,650 7,590 7,620 2,800
2021/06/22 7,800 7,800 7,600 7,690 3,400
2021/06/21 7,540 8,000 7,500 7,720 7,900
2021/06/18 7,550 7,580 7,500 7,550 1,800
2021/06/17 7,550 7,560 7,500 7,550 1,100
2021/06/16 7,370 7,590 7,370 7,500 5,200
2021/06/15 7,340 7,600 7,310 7,430 7,800
2021/06/14 7,400 7,400 7,270 7,330 1,900
2021/06/11 7,390 7,410 7,350 7,350 2,800
2021/06/10 7,290 7,350 7,290 7,350 1,600
2021/06/09 7,270 7,350 7,270 7,290 1,500
2021/06/08 7,310 7,320 7,300 7,300 1,300
2021/06/07 7,280 7,280 7,270 7,270 1,300
2021/06/04 7,200 7,290 7,120 7,220 2,100
2021/06/03 7,280 7,320 7,200 7,250 3,300
2021/06/02 7,200 7,300 7,200 7,290 1,700
2021/06/01 7,210 7,210 7,130 7,170 1,400
2021/05/31 7,130 7,320 7,110 7,190 2,600
2021/05/28 7,170 7,170 7,090 7,090 1,600
2021/05/27 7,170 7,170 7,110 7,110 1,300
2021/05/26 7,140 7,160 7,100 7,110 800
2021/05/25 7,150 7,150 7,060 7,140 1,100
2021/05/24 7,040 7,120 7,030 7,120 1,400
2021/05/21 7,000 7,080 7,000 7,070 1,300
2021/05/20 7,030 7,050 6,980 6,990 1,400
2021/05/19 6,970 7,000 6,960 6,990 900
2021/05/18 7,020 7,020 6,980 7,020 1,500
2021/05/17 7,340 7,340 6,980 7,040 4,400
2021/05/14 6,980 6,980 6,980 6,980 700
2021/05/13 6,780 6,920 6,750 6,770 1,000
2021/05/12 6,810 6,910 6,800 6,810 1,000
2021/05/11 6,980 6,990 6,910 6,910 1,100
2021/05/10 7,090 7,090 6,900 6,930 3,200
2021/05/07 6,990 7,000 6,950 7,000 1,500
2021/05/06 7,000 7,000 6,900 6,990 1,300
2021/04/30 6,800 6,850 6,730 6,840 1,400
2021/04/28 6,750 6,760 6,750 6,760 200
2021/04/27 6,700 6,800 6,700 6,800 600
2021/04/26 6,800 6,800 6,680 6,680 3,500
2021/04/23 6,870 6,900 6,870 6,880 1,100
2021/04/22 6,980 6,990 6,940 6,990 300
2021/04/21 6,900 6,900 6,770 6,870 900
2021/04/20 6,930 6,930 6,800 6,910 1,000
2021/04/19 6,950 6,960 6,850 6,850 2,100
2021/04/16 6,940 6,940 6,930 6,930 900
2021/04/15 6,920 6,990 6,910 6,990 800
2021/04/14 6,960 6,990 6,900 6,920 400
2021/04/13 6,970 7,030 6,890 6,960 3,100
2021/04/12 7,000 7,000 6,970 7,000 800
2021/04/09 7,000 7,000 7,000 7,000 300
2021/04/08 6,960 7,000 6,960 7,000 600
2021/04/07 7,010 7,020 6,960 6,960 4,400
2021/04/06 7,130 7,130 7,020 7,020 2,500
2021/04/05 7,100 7,150 7,090 7,090 1,500
2021/04/02 7,050 7,160 7,040 7,160 2,400
2021/04/01 7,030 7,070 6,990 7,050 1,600
2021/03/31 6,980 7,080 6,980 7,030 2,200
2021/03/30 6,860 6,980 6,860 6,980 900
2021/03/29 6,900 6,900 6,800 6,850 1,000
2021/03/26 6,650 6,820 6,650 6,820 2,400
2021/03/25 6,750 6,750 6,660 6,660 2,700
2021/03/24 6,820 6,900 6,750 6,750 2,700
2021/03/23 6,960 6,960 6,810 6,810 400
2021/03/22 6,710 6,900 6,700 6,760 4,900
2021/03/19 6,630 6,730 6,630 6,680 2,700
2021/03/18 6,600 6,680 6,590 6,630 800
2021/03/17 6,630 6,720 6,590 6,590 1,600
2021/03/16 6,600 6,620 6,570 6,590 2,200
2021/03/15 6,590 6,590 6,560 6,560 400
2021/03/12 6,520 6,560 6,520 6,560 700
2021/03/11 6,520 6,540 6,510 6,540 300
2021/03/10 6,500 6,560 6,500 6,560 500
2021/03/09 6,520 6,540 6,500 6,540 400
2021/03/08 6,480 6,520 6,420 6,520 500
2021/03/05 6,420 6,480 6,420 6,480 200
2021/03/04 6,420 6,420 6,420 6,420 500
2021/03/03 6,380 6,380 6,320 6,320 600
2021/03/02 6,480 6,480 6,480 6,480 300
2021/03/01 6,480 6,480 6,480 6,480 100
2021/02/26 6,440 6,480 6,300 6,480 1,300
2021/02/25 6,530 6,530 6,460 6,460 700
2021/02/24 6,610 6,610 6,520 6,520 900
2021/02/22 6,500 6,550 6,500 6,550 900
2021/02/19 6,430 6,490 6,430 6,490 600
2021/02/18 6,360 6,480 6,360 6,480 1,700
2021/02/17 6,400 6,400 6,310 6,340 900
2021/02/16 6,360 6,420 6,270 6,300 2,400
2021/02/15 6,360 6,360 6,280 6,280 1,500
2021/02/12 6,320 6,370 6,300 6,360 700
2021/02/10 6,280 6,410 6,280 6,330 500
2021/02/09 6,400 6,500 6,290 6,290 900
2021/02/08 6,250 6,440 6,240 6,300 3,600
2021/02/05 6,220 6,230 6,220 6,230 200
2021/02/04 6,200 6,200 6,200 6,200 200
2021/02/03 6,190 6,230 6,180 6,230 500
2021/02/02 6,230 6,230 6,230 6,230 100
2021/02/01 6,220 6,230 6,180 6,230 300
2021/01/29 6,230 6,230 6,160 6,160 600
2021/01/28 6,190 6,200 6,160 6,200 400
2021/01/27 6,160 6,210 6,130 6,210 600
2021/01/26 6,240 6,240 6,160 6,160 1,000
2021/01/25 6,160 6,220 6,160 6,180 400
2021/01/22 6,120 6,120 6,120 6,120 100
2021/01/21 6,090 6,150 6,090 6,090 500
2021/01/20 6,150 6,150 6,060 6,060 1,200
2021/01/19 6,200 6,200 6,150 6,160 700
2021/01/18 6,220 6,220 6,220 6,220 700
2021/01/15 6,060 6,150 6,020 6,100 1,800
2021/01/14 6,120 6,120 6,050 6,050 1,100
2021/01/13 6,100 6,100 6,020 6,020 1,200
2021/01/12 6,030 6,100 6,010 6,100 5,500
2021/01/08 6,010 6,040 5,990 5,990 2,200
2021/01/07 6,010 6,030 6,010 6,030 400
2021/01/06 5,990 6,060 5,990 6,060 1,100
2021/01/05 6,000 6,020 6,000 6,020 800
2021/01/04 6,050 6,090 6,020 6,020 600

このページの先頭へ