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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 9,670 | 9,690 | 9,650 | 9,670 | 800 | 9,670 |
| 2025-05-08 | 9,650 | 9,650 | 9,640 | 9,640 | 200 | 9,640 |
| 2025-05-07 | 9,680 | 9,690 | 9,620 | 9,650 | 1,700 | 9,650 |
| 2025-05-02 | 9,710 | 9,710 | 9,630 | 9,680 | 700 | 9,680 |
| 2025-05-01 | 9,710 | 9,710 | 9,660 | 9,660 | 2,000 | 9,660 |
| 2025-04-30 | 9,670 | 9,700 | 9,670 | 9,680 | 900 | 9,680 |
| 2025-04-28 | 9,650 | 9,670 | 9,560 | 9,670 | 2,100 | 9,670 |
| 2025-04-25 | 9,660 | 9,670 | 9,520 | 9,650 | 600 | 9,650 |
| 2025-04-24 | 9,710 | 9,710 | 9,670 | 9,670 | 500 | 9,670 |
| 2025-04-23 | 9,620 | 9,740 | 9,620 | 9,660 | 4,100 | 9,660 |
| 2025-04-22 | 9,620 | 9,620 | 9,620 | 9,620 | 100 | 9,620 |
| 2025-04-21 | 9,650 | 9,680 | 9,620 | 9,620 | 900 | 9,620 |
| 2025-04-18 | 9,570 | 9,630 | 9,570 | 9,610 | 1,200 | 9,610 |
| 2025-04-17 | 9,480 | 9,550 | 9,480 | 9,540 | 1,000 | 9,540 |
| 2025-04-16 | 9,500 | 9,580 | 9,350 | 9,450 | 2,500 | 9,450 |
| 2025-04-15 | 9,380 | 9,500 | 9,380 | 9,500 | 900 | 9,500 |
| 2025-04-14 | 9,330 | 9,380 | 9,330 | 9,350 | 2,300 | 9,350 |
| 2025-04-11 | 9,250 | 9,400 | 9,250 | 9,330 | 1,400 | 9,330 |
| 2025-04-10 | 9,390 | 9,390 | 9,250 | 9,250 | 2,900 | 9,250 |
| 2025-04-09 | 9,180 | 9,330 | 9,180 | 9,200 | 1,100 | 9,200 |
| 2025-04-08 | 9,140 | 9,380 | 9,140 | 9,230 | 2,400 | 9,230 |
| 2025-04-07 | 8,800 | 9,180 | 8,760 | 9,050 | 4,100 | 9,050 |
| 2025-04-04 | 9,420 | 9,460 | 9,250 | 9,460 | 5,300 | 9,460 |
| 2025-04-03 | 9,500 | 9,560 | 9,410 | 9,480 | 5,200 | 9,480 |
| 2025-04-02 | 9,700 | 9,700 | 9,640 | 9,650 | 1,600 | 9,650 |
| 2025-04-01 | 9,820 | 9,820 | 9,670 | 9,670 | 1,800 | 9,670 |
| 2025-03-31 | 9,810 | 9,830 | 9,590 | 9,800 | 5,500 | 9,800 |
| 2025-03-28 | 9,700 | 9,840 | 9,700 | 9,810 | 2,400 | 9,810 |
| 2025-03-27 | 9,700 | 9,790 | 9,500 | 9,700 | 4,500 | 9,700 |
| 2025-03-26 | 9,780 | 9,780 | 9,460 | 9,700 | 3,300 | 9,700 |
| 2025-03-25 | 9,750 | 9,770 | 9,750 | 9,770 | 700 | 9,770 |
| 2025-03-24 | 9,740 | 9,750 | 9,730 | 9,740 | 900 | 9,740 |
| 2025-03-21 | 9,760 | 9,760 | 9,730 | 9,740 | 1,300 | 9,740 |
| 2025-03-19 | 9,710 | 9,740 | 9,710 | 9,740 | 1,000 | 9,740 |
| 2025-03-18 | 9,810 | 9,820 | 9,760 | 9,760 | 600 | 9,760 |
| 2025-03-17 | 9,790 | 9,840 | 9,710 | 9,730 | 2,000 | 9,730 |
| 2025-03-14 | 9,760 | 9,840 | 9,740 | 9,840 | 600 | 9,840 |
| 2025-03-13 | 9,740 | 9,830 | 9,740 | 9,830 | 1,300 | 9,830 |
| 2025-03-12 | 9,710 | 9,720 | 9,710 | 9,720 | 500 | 9,720 |
| 2025-03-11 | 9,700 | 9,700 | 9,660 | 9,660 | 300 | 9,660 |
| 2025-03-10 | 9,680 | 9,830 | 9,660 | 9,660 | 4,100 | 9,660 |
| 2025-03-07 | 9,680 | 9,680 | 9,680 | 9,680 | 300 | 9,680 |
| 2025-03-06 | 9,790 | 9,790 | 9,670 | 9,680 | 1,100 | 9,680 |
| 2025-03-05 | 9,690 | 9,770 | 9,620 | 9,710 | 1,600 | 9,710 |
| 2025-03-04 | 9,650 | 9,850 | 9,600 | 9,670 | 1,600 | 9,670 |
| 2025-03-03 | 9,580 | 9,670 | 9,570 | 9,650 | 700 | 9,650 |
| 2025-02-28 | 9,580 | 9,580 | 9,560 | 9,560 | 300 | 9,560 |
| 2025-02-27 | 9,670 | 9,670 | 9,640 | 9,670 | 400 | 9,670 |
| 2025-02-26 | 9,580 | 9,670 | 9,540 | 9,670 | 600 | 9,670 |
| 2025-02-25 | 9,500 | 9,700 | 9,500 | 9,580 | 1,300 | 9,580 |
| 2025-02-21 | 9,580 | 9,580 | 9,500 | 9,500 | 400 | 9,500 |
| 2025-02-20 | 9,610 | 9,610 | 9,500 | 9,580 | 1,700 | 9,580 |
| 2025-02-19 | 9,570 | 9,570 | 9,510 | 9,510 | 1,100 | 9,510 |
| 2025-02-18 | 9,500 | 9,730 | 9,500 | 9,570 | 4,900 | 9,570 |
| 2025-02-17 | 9,520 | 9,520 | 9,460 | 9,460 | 1,600 | 9,460 |
| 2025-02-14 | 9,660 | 9,660 | 9,520 | 9,520 | 1,500 | 9,520 |
| 2025-02-13 | 9,560 | 9,620 | 9,510 | 9,620 | 800 | 9,620 |
| 2025-02-12 | 9,510 | 9,680 | 9,510 | 9,560 | 2,300 | 9,560 |
| 2025-02-10 | 9,460 | 9,620 | 9,420 | 9,510 | 2,400 | 9,510 |
| 2025-02-07 | 9,350 | 9,460 | 9,350 | 9,460 | 1,100 | 9,460 |
| 2025-02-06 | 9,340 | 9,460 | 9,340 | 9,350 | 2,100 | 9,350 |
| 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