3597 (株)自重堂 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 9,400 | 9,490 | 9,340 | 9,340 | 3,300 | 9,340 |
| 2025-02-04 | 9,460 | 9,460 | 9,330 | 9,420 | 1,500 | 9,420 |
| 2025-02-03 | 9,510 | 9,510 | 9,400 | 9,400 | 1,400 | 9,400 |
| 2025-01-31 | 9,440 | 9,490 | 9,410 | 9,410 | 1,000 | 9,410 |
| 2025-01-30 | 9,470 | 9,550 | 9,470 | 9,500 | 1,100 | 9,500 |
| 2025-01-29 | 9,450 | 9,470 | 9,450 | 9,470 | 400 | 9,470 |
| 2025-01-28 | 9,350 | 9,400 | 9,330 | 9,370 | 2,200 | 9,370 |
| 2025-01-27 | 9,250 | 9,300 | 9,250 | 9,290 | 600 | 9,290 |
| 2025-01-24 | 9,220 | 9,290 | 9,220 | 9,230 | 500 | 9,230 |
| 2025-01-23 | 9,300 | 9,300 | 9,220 | 9,220 | 400 | 9,220 |
| 2025-01-22 | 9,190 | 9,280 | 9,190 | 9,210 | 800 | 9,210 |
| 2025-01-21 | 9,240 | 9,350 | 9,170 | 9,200 | 2,200 | 9,200 |
| 2025-01-20 | 9,210 | 9,310 | 9,210 | 9,240 | 800 | 9,240 |
| 2025-01-17 | 9,330 | 9,330 | 9,190 | 9,210 | 1,600 | 9,210 |
| 2025-01-16 | 9,490 | 9,570 | 9,330 | 9,330 | 3,300 | 9,330 |
| 2025-01-15 | 9,510 | 9,510 | 9,400 | 9,490 | 700 | 9,490 |
| 2025-01-14 | 9,390 | 9,390 | 9,380 | 9,380 | 300 | 9,380 |
| 2025-01-10 | 9,370 | 9,410 | 9,370 | 9,410 | 400 | 9,410 |
| 2025-01-09 | 9,430 | 9,440 | 9,420 | 9,420 | 700 | 9,420 |
| 2025-01-08 | 9,340 | 9,420 | 9,340 | 9,350 | 1,300 | 9,350 |
| 2025-01-07 | 9,430 | 9,430 | 9,390 | 9,420 | 1,700 | 9,420 |
| 2025-01-06 | 9,150 | 9,430 | 9,150 | 9,430 | 9,600 | 9,430 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1996-12-25]1株→1.05株 [1996-06-25]1株→1.2株 [1994-06-27]1株→1.3株