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
2026/07/24 9,070 9,070 8,940 8,980 2,300
2026/07/23 9,010 9,090 8,950 9,090 1,200
2026/07/22 9,090 9,090 8,970 9,020 1,900
2026/07/21 8,990 9,100 8,990 9,090 1,800
2026/07/17 8,950 9,080 8,910 8,990 3,700
2026/07/16 8,900 8,980 8,900 8,930 2,700
2026/07/15 8,790 8,910 8,790 8,900 2,700
2026/07/14 8,790 8,830 8,790 8,790 3,200
2026/07/13 8,850 8,890 8,790 8,800 3,900
2026/07/10 8,920 8,920 8,860 8,860 2,900
2026/07/09 8,890 8,970 8,870 8,920 2,600
2026/07/08 8,890 8,940 8,840 8,910 3,100
2026/07/07 8,860 8,990 8,800 8,940 5,500
2026/07/06 8,830 8,940 8,820 8,860 3,600
2026/07/03 8,820 8,890 8,790 8,890 4,500
2026/07/02 8,740 8,820 8,740 8,820 5,200
2026/07/01 8,800 8,820 8,730 8,750 11,300
2026/06/30 8,770 8,900 8,770 8,800 14,200
2026/06/29 8,720 9,170 8,720 8,960 30,800
2026/06/26 10,010 10,210 9,970 9,970 12,700
2026/06/25 10,220 10,220 10,050 10,100 4,800
2026/06/24 10,250 10,260 10,120 10,170 3,600
2026/06/23 10,250 10,290 10,250 10,260 2,800
2026/06/22 10,210 10,280 10,210 10,250 2,600
2026/06/19 10,230 10,250 10,210 10,210 1,600
2026/06/18 10,250 10,270 10,240 10,270 1,200
2026/06/17 10,190 10,280 10,180 10,200 2,400
2026/06/16 10,250 10,300 10,180 10,190 2,500
2026/06/15 10,310 10,360 10,280 10,280 1,700
2026/06/12 10,240 10,300 10,220 10,300 1,900
2026/06/11 10,210 10,270 10,180 10,220 2,500
2026/06/10 10,120 10,230 10,120 10,180 2,500
2026/06/09 10,200 10,230 10,120 10,120 1,500
2026/06/08 10,100 10,170 10,050 10,070 2,900
2026/06/05 10,060 10,200 10,060 10,100 2,500
2026/06/04 9,980 10,090 9,980 10,050 2,900
2026/06/03 10,160 10,240 10,050 10,070 5,300
2026/06/02 10,270 10,280 10,150 10,170 4,200
2026/06/01 10,350 10,420 10,270 10,270 5,400
2026/05/29 10,410 10,440 10,230 10,310 7,100
2026/05/28 10,170 10,390 10,170 10,300 4,100
2026/05/27 10,270 10,290 10,230 10,290 1,500
2026/05/26 10,300 10,300 10,210 10,270 2,300
2026/05/25 10,260 10,280 10,260 10,260 1,000
2026/05/22 10,260 10,300 10,260 10,270 900
2026/05/21 10,280 10,280 10,280 10,280 500
2026/05/20 10,290 10,310 10,180 10,260 2,200
2026/05/19 10,240 10,290 10,240 10,290 900
2026/05/18 10,340 10,350 10,220 10,230 2,100
2026/05/15 10,160 10,300 10,160 10,280 3,100
2026/05/14 10,180 10,340 10,180 10,340 2,000
2026/05/13 10,170 10,290 10,170 10,240 800
2026/05/12 10,150 10,200 10,150 10,170 1,100
2026/05/11 10,120 10,150 10,100 10,150 1,100
2026/05/08 10,110 10,120 10,110 10,120 500
2026/05/07 10,160 10,180 10,110 10,110 1,900
2026/05/01 10,070 10,110 10,070 10,110 600
2026/04/30 10,100 10,110 10,050 10,050 1,000
2026/04/28 10,070 10,100 10,070 10,100 500
2026/04/27 10,080 10,080 10,040 10,060 800
2026/04/24 10,070 10,080 10,050 10,080 300
2026/04/23 10,110 10,110 10,080 10,100 400
2026/04/22 10,110 10,110 10,040 10,110 900
2026/04/21 10,100 10,100 10,090 10,090 700
2026/04/20 10,160 10,200 10,100 10,110 1,200
2026/04/17 10,030 10,060 10,010 10,010 900
2026/04/15 10,060 10,110 10,060 10,070 700
2026/04/14 10,060 10,120 10,040 10,060 2,800
2026/04/13 10,240 10,240 10,210 10,210 700
2026/04/10 10,180 10,180 10,180 10,180 400
2026/04/09 10,200 10,200 10,180 10,180 1,800
2026/04/08 10,250 10,250 10,180 10,200 1,500
2026/04/07 10,240 10,240 10,120 10,200 2,600
2026/04/06 10,190 10,190 10,070 10,080 2,400
2026/04/03 10,060 10,060 10,000 10,000 800
2026/04/02 10,060 10,060 9,930 10,020 1,800
2026/03/27 9,910 9,910 9,760 9,840 2,200
2026/03/26 9,810 9,880 9,730 9,800 5,100
2026/03/25 9,780 9,950 9,770 9,860 3,700
2026/03/24 9,750 9,810 9,720 9,780 2,100
2026/03/23 9,700 9,780 9,630 9,720 2,300
2026/03/19 9,750 9,770 9,710 9,770 1,400
2026/03/18 9,720 9,860 9,720 9,750 1,500
2026/03/17 9,680 9,880 9,680 9,720 2,200
2026/03/16 9,680 9,710 9,660 9,680 5,400
2026/03/13 9,810 9,840 9,760 9,780 3,300
2026/03/12 9,830 9,860 9,830 9,840 1,600
2026/03/11 9,850 9,930 9,850 9,890 3,900
2026/03/10 9,850 9,910 9,780 9,840 4,900
2026/03/09 9,750 9,800 9,700 9,750 5,200
2026/03/06 9,880 9,930 9,870 9,880 4,200
2026/03/05 9,920 10,120 9,920 9,950 8,000
2026/03/04 10,090 10,090 9,600 9,920 5,000
2026/03/03 10,250 10,250 10,110 10,110 900
2026/03/02 10,240 10,310 10,240 10,250 2,400
2026/02/27 10,380 10,380 10,280 10,350 1,300
2026/02/26 10,330 10,380 10,260 10,380 1,900
2026/02/25 10,260 10,330 10,260 10,330 500
2026/02/24 10,260 10,270 10,250 10,250 900
2026/02/20 10,270 10,270 10,270 10,270 200
2026/02/19 10,270 10,270 10,270 10,270 200
2026/02/18 10,290 10,340 10,250 10,250 1,700
2026/02/17 10,170 10,300 10,150 10,190 1,700
2026/02/16 10,140 10,150 10,050 10,140 3,400
2026/02/13 10,000 10,020 9,970 10,020 1,200
2026/02/12 10,020 10,020 9,980 9,990 800
2026/02/10 9,990 10,010 9,980 10,010 500
2026/02/09 10,000 10,020 9,960 10,020 2,500
2026/02/06 10,000 10,000 9,960 9,970 900
2026/02/05 9,990 10,000 9,980 10,000 1,600
2026/02/04 10,010 10,050 9,970 9,990 1,200
2026/02/03 10,000 10,040 10,000 10,030 1,100
2026/02/02 10,060 10,060 9,990 9,990 1,100
2026/01/30 10,000 10,040 10,000 10,040 500
2026/01/29 9,990 10,050 9,990 10,050 1,300
2026/01/28 10,020 10,030 10,000 10,000 600
2026/01/27 10,000 10,050 10,000 10,050 600
2026/01/26 10,000 10,000 9,960 9,990 1,100
2026/01/23 9,980 9,980 9,960 9,980 600
2026/01/22 9,970 10,000 9,970 9,970 1,100
2026/01/21 9,980 10,000 9,980 10,000 400
2026/01/20 9,970 10,030 9,970 10,030 1,900
2026/01/19 9,920 9,970 9,870 9,970 3,100
2026/01/16 9,870 9,890 9,800 9,890 700
2026/01/15 9,860 9,960 9,820 9,850 3,400
2026/01/14 9,820 9,850 9,820 9,850 2,100
2026/01/13 9,820 9,830 9,800 9,800 1,100
2026/01/09 9,810 9,820 9,750 9,820 2,300
2026/01/08 9,750 9,790 9,750 9,790 200
2026/01/07 9,790 9,790 9,730 9,740 1,100
2026/01/06 9,810 9,830 9,790 9,790 1,100
2026/01/05 9,780 9,800 9,730 9,790 2,700

このページの先頭へ