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 |
---|---|---|---|---|---|
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 |
2023/06/06 | 9,090 | 9,160 | 8,990 | 9,160 | 4,400 |
2023/06/05 | 9,220 | 9,300 | 9,070 | 9,090 | 11,700 |
2023/06/02 | 8,860 | 9,280 | 8,790 | 8,950 | 17,100 |
2023/06/01 | 8,700 | 8,900 | 8,580 | 8,790 | 43,300 |
2023/05/31 | 9,110 | 9,110 | 9,110 | 9,110 | 12,400 |
2023/05/30 | 7,590 | 7,670 | 7,520 | 7,610 | 8,200 |
2023/05/29 | 7,490 | 7,570 | 7,400 | 7,560 | 5,800 |
2023/05/26 | 7,310 | 7,320 | 7,270 | 7,310 | 3,100 |
2023/05/25 | 7,490 | 7,490 | 7,320 | 7,380 | 2,200 |
2023/05/24 | 7,290 | 7,360 | 7,280 | 7,290 | 1,500 |
2023/05/23 | 7,470 | 7,550 | 7,280 | 7,340 | 3,900 |
2023/05/22 | 7,500 | 7,500 | 7,460 | 7,480 | 500 |
2023/05/19 | 7,410 | 7,810 | 7,410 | 7,500 | 15,000 |
2023/05/18 | 7,500 | 7,500 | 7,380 | 7,380 | 5,300 |
2023/05/17 | 7,240 | 7,400 | 7,240 | 7,360 | 8,400 |
2023/05/16 | 7,230 | 7,300 | 7,230 | 7,240 | 3,900 |
2023/05/15 | 7,340 | 7,340 | 7,200 | 7,210 | 4,100 |
2023/05/12 | 7,230 | 7,230 | 7,150 | 7,200 | 1,200 |
2023/05/11 | 7,180 | 7,230 | 7,180 | 7,220 | 1,500 |
2023/05/10 | 7,180 | 7,180 | 7,140 | 7,170 | 1,400 |
2023/05/09 | 7,120 | 7,240 | 7,120 | 7,170 | 3,700 |
2023/05/08 | 7,030 | 7,120 | 7,030 | 7,120 | 2,200 |
2023/05/02 | 7,070 | 7,070 | 7,050 | 7,050 | 800 |
2023/05/01 | 7,080 | 7,100 | 7,070 | 7,070 | 1,200 |
2023/04/28 | 7,030 | 7,080 | 7,030 | 7,060 | 1,000 |
2023/04/27 | 7,020 | 7,020 | 6,990 | 7,000 | 400 |
2023/04/26 | 6,990 | 7,000 | 6,950 | 6,990 | 1,300 |
2023/04/25 | 7,060 | 7,060 | 6,980 | 6,980 | 1,300 |
2023/04/24 | 7,090 | 7,110 | 7,060 | 7,060 | 1,300 |
2023/04/21 | 7,100 | 7,100 | 7,040 | 7,040 | 500 |
2023/04/20 | 7,100 | 7,100 | 7,040 | 7,060 | 1,500 |
2023/04/19 | 7,050 | 7,050 | 7,000 | 7,040 | 900 |
2023/04/18 | 7,030 | 7,100 | 6,990 | 7,080 | 3,000 |
2023/04/17 | 6,990 | 7,040 | 6,960 | 7,030 | 1,800 |
2023/04/14 | 6,990 | 7,010 | 6,970 | 7,000 | 900 |
2023/04/13 | 6,980 | 7,000 | 6,970 | 7,000 | 500 |
2023/04/12 | 6,970 | 7,010 | 6,970 | 7,000 | 900 |
2023/04/11 | 7,020 | 7,020 | 6,950 | 6,950 | 400 |
2023/04/10 | 7,080 | 7,080 | 7,040 | 7,040 | 500 |
2023/04/07 | 7,040 | 7,060 | 7,040 | 7,040 | 2,800 |
2023/04/06 | 7,050 | 7,050 | 7,010 | 7,010 | 800 |
2023/04/05 | 7,000 | 7,050 | 7,000 | 7,050 | 1,300 |
2023/04/04 | 6,990 | 7,050 | 6,970 | 6,980 | 1,600 |
2023/04/03 | 6,880 | 6,990 | 6,880 | 6,970 | 1,500 |
2023/03/31 | 6,840 | 6,930 | 6,830 | 6,860 | 4,500 |
2023/03/30 | 6,810 | 6,820 | 6,760 | 6,760 | 1,400 |
2023/03/29 | 6,760 | 6,760 | 6,720 | 6,720 | 300 |
2023/03/28 | 6,730 | 6,730 | 6,670 | 6,670 | 500 |
2023/03/27 | 6,780 | 6,780 | 6,680 | 6,700 | 1,900 |
2023/03/24 | 6,630 | 6,630 | 6,630 | 6,630 | 200 |
2023/03/23 | 6,630 | 6,630 | 6,610 | 6,620 | 500 |
2023/03/22 | 6,650 | 6,650 | 6,630 | 6,630 | 300 |
2023/03/20 | 6,660 | 6,660 | 6,600 | 6,650 | 1,300 |
2023/03/17 | 6,700 | 6,720 | 6,620 | 6,710 | 400 |
2023/03/16 | 6,610 | 6,610 | 6,610 | 6,610 | 200 |
2023/03/15 | 6,700 | 6,710 | 6,610 | 6,650 | 1,600 |
2023/03/14 | 6,740 | 6,740 | 6,670 | 6,700 | 1,400 |
2023/03/13 | 6,700 | 6,750 | 6,670 | 6,750 | 1,800 |
2023/03/10 | 6,770 | 6,770 | 6,700 | 6,700 | 1,500 |
2023/03/09 | 6,790 | 6,790 | 6,710 | 6,780 | 1,100 |
2023/03/08 | 6,800 | 6,840 | 6,700 | 6,700 | 1,300 |
2023/03/07 | 6,770 | 6,870 | 6,770 | 6,860 | 1,100 |
2023/03/06 | 6,790 | 6,800 | 6,730 | 6,770 | 1,000 |
2023/03/03 | 6,680 | 6,710 | 6,680 | 6,710 | 500 |
2023/03/02 | 6,680 | 6,680 | 6,600 | 6,680 | 1,800 |
2023/03/01 | 6,620 | 6,650 | 6,620 | 6,650 | 400 |
2023/02/28 | 6,670 | 6,670 | 6,590 | 6,590 | 1,700 |
2023/02/27 | 6,630 | 6,690 | 6,600 | 6,600 | 1,400 |
2023/02/24 | 6,650 | 6,660 | 6,600 | 6,620 | 1,000 |
2023/02/22 | 6,650 | 6,650 | 6,630 | 6,630 | 500 |
2023/02/21 | 6,600 | 6,600 | 6,600 | 6,600 | 600 |
2023/02/20 | 6,720 | 6,720 | 6,590 | 6,590 | 1,000 |
2023/02/16 | 6,590 | 6,660 | 6,590 | 6,660 | 300 |
2023/02/15 | 6,580 | 6,590 | 6,580 | 6,590 | 200 |
2023/02/14 | 6,780 | 6,790 | 6,550 | 6,580 | 2,900 |
2023/02/13 | 6,830 | 6,840 | 6,790 | 6,840 | 700 |
2023/02/10 | 6,720 | 6,820 | 6,660 | 6,780 | 4,000 |
2023/02/09 | 6,720 | 6,720 | 6,720 | 6,720 | 200 |
2023/02/08 | 6,750 | 6,750 | 6,650 | 6,650 | 300 |
2023/02/07 | 6,740 | 6,740 | 6,650 | 6,700 | 1,800 |
2023/02/06 | 6,580 | 6,680 | 6,580 | 6,670 | 2,200 |
2023/02/03 | 6,560 | 6,570 | 6,560 | 6,570 | 300 |
2023/02/02 | 6,570 | 6,570 | 6,550 | 6,560 | 600 |
2023/02/01 | 6,550 | 6,570 | 6,480 | 6,480 | 2,100 |
2023/01/31 | 6,560 | 6,560 | 6,540 | 6,550 | 500 |
2023/01/30 | 6,480 | 6,570 | 6,480 | 6,520 | 1,000 |
2023/01/27 | 6,470 | 6,480 | 6,460 | 6,480 | 400 |
2023/01/26 | 6,460 | 6,480 | 6,440 | 6,440 | 1,000 |
2023/01/25 | 6,490 | 6,490 | 6,470 | 6,470 | 600 |
2023/01/24 | 6,470 | 6,490 | 6,470 | 6,490 | 300 |
2023/01/23 | 6,490 | 6,490 | 6,490 | 6,490 | 200 |
2023/01/20 | 6,470 | 6,470 | 6,460 | 6,460 | 400 |
2023/01/19 | 6,470 | 6,470 | 6,470 | 6,470 | 200 |
2023/01/18 | 6,430 | 6,500 | 6,410 | 6,480 | 1,900 |
2023/01/17 | 6,430 | 6,430 | 6,430 | 6,430 | 200 |
2023/01/16 | 6,470 | 6,470 | 6,390 | 6,410 | 800 |
2023/01/13 | 6,460 | 6,490 | 6,440 | 6,440 | 400 |
2023/01/12 | 6,440 | 6,440 | 6,440 | 6,440 | 500 |
2023/01/11 | 6,430 | 6,430 | 6,420 | 6,420 | 200 |
2023/01/10 | 6,460 | 6,460 | 6,420 | 6,420 | 600 |
2023/01/06 | 6,400 | 6,460 | 6,400 | 6,460 | 500 |
2023/01/05 | 6,430 | 6,550 | 6,350 | 6,400 | 2,200 |
2023/01/04 | 6,450 | 6,530 | 6,340 | 6,380 | 3,900 |