自重堂

3597

スタンダード/繊維製品/JICHODO Co.,Ltd.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	9,810.0	9,840.0	9,760.0	9,780.0	-60.0	-0.61%	3,300
2026-03-12	9,830.0	9,860.0	9,830.0	9,840.0	-50.0	-0.51%	1,600
2026-03-11	9,850.0	9,930.0	9,850.0	9,890.0	+50.0	+0.51%	3,900
2026-03-10	9,850.0	9,910.0	9,780.0	9,840.0	+90.0	+0.92%	4,900
2026-03-09	9,750.0	9,800.0	9,700.0	9,750.0	-130.0	-1.32%	5,200
2026-03-06	9,880.0	9,930.0	9,870.0	9,880.0	-70.0	-0.70%	4,200
2026-03-05	9,920.0	10,120.0	9,920.0	9,950.0	+30.0	+0.30%	8,000
2026-03-04	10,090.0	10,090.0	9,600.0	9,920.0	-190.0	-1.88%	5,000
2026-03-03	10,250.0	10,250.0	10,110.0	10,110.0	-140.0	-1.37%	900
2026-03-02	10,240.0	10,310.0	10,240.0	10,250.0	-100.0	-0.97%	2,400
2026-02-27	10,380.0	10,380.0	10,280.0	10,350.0	-30.0	-0.29%	1,300
2026-02-26	10,330.0	10,380.0	10,260.0	10,380.0	+50.0	+0.48%	1,900
2026-02-25	10,260.0	10,330.0	10,260.0	10,330.0	+80.0	+0.78%	500
2026-02-24	10,260.0	10,270.0	10,250.0	10,250.0	-20.0	-0.19%	900
2026-02-20	10,270.0	10,270.0	10,270.0	10,270.0	0.0	0.00%	200
2026-02-19	10,270.0	10,270.0	10,270.0	10,270.0	+20.0	+0.20%	200
2026-02-18	10,290.0	10,340.0	10,250.0	10,250.0	+60.0	+0.59%	1,700
2026-02-17	10,170.0	10,300.0	10,150.0	10,190.0	+50.0	+0.49%	1,700
2026-02-16	10,140.0	10,150.0	10,050.0	10,140.0	+120.0	+1.20%	3,400
2026-02-13	10,000.0	10,020.0	9,970.0	10,020.0	+30.0	+0.30%	1,200
2026-02-12	10,020.0	10,020.0	9,980.0	9,990.0	-20.0	-0.20%	800
2026-02-10	9,990.0	10,010.0	9,980.0	10,010.0	-10.0	-0.10%	500
2026-02-09	10,000.0	10,020.0	9,960.0	10,020.0	+50.0	+0.50%	2,500
2026-02-06	10,000.0	10,000.0	9,960.0	9,970.0	-30.0	-0.30%	900
2026-02-05	9,990.0	10,000.0	9,980.0	10,000.0	+10.0	+0.10%	1,600
2026-02-04	10,010.0	10,050.0	9,970.0	9,990.0	-40.0	-0.40%	1,200
2026-02-03	10,000.0	10,040.0	10,000.0	10,030.0	+40.0	+0.40%	1,100
2026-02-02	10,060.0	10,060.0	9,990.0	9,990.0	-50.0	-0.50%	1,100
2026-01-30	10,000.0	10,040.0	10,000.0	10,040.0	-10.0	-0.10%	500
2026-01-29	9,990.0	10,050.0	9,990.0	10,050.0	+50.0	+0.50%	1,300
2026-01-28	10,020.0	10,030.0	10,000.0	10,000.0	-50.0	-0.50%	600
2026-01-27	10,000.0	10,050.0	10,000.0	10,050.0	+60.0	+0.60%	600
2026-01-26	10,000.0	10,000.0	9,960.0	9,990.0	+10.0	+0.10%	1,100
2026-01-23	9,980.0	9,980.0	9,960.0	9,980.0	+10.0	+0.10%	600
2026-01-22	9,970.0	10,000.0	9,970.0	9,970.0	-30.0	-0.30%	1,100
2026-01-21	9,980.0	10,000.0	9,980.0	10,000.0	-30.0	-0.30%	400
2026-01-20	9,970.0	10,030.0	9,970.0	10,030.0	+60.0	+0.60%	1,900
2026-01-19	9,920.0	9,970.0	9,870.0	9,970.0	+80.0	+0.81%	3,100
2026-01-16	9,870.0	9,890.0	9,800.0	9,890.0	+40.0	+0.41%	700
2026-01-15	9,860.0	9,960.0	9,820.0	9,850.0	0.0	0.00%	3,400
2026-01-14	9,820.0	9,850.0	9,820.0	9,850.0	+50.0	+0.51%	2,100
2026-01-13	9,820.0	9,830.0	9,800.0	9,800.0	-20.0	-0.20%	1,100
2026-01-09	9,810.0	9,820.0	9,750.0	9,820.0	+30.0	+0.31%	2,300
2026-01-08	9,750.0	9,790.0	9,750.0	9,790.0	+50.0	+0.51%	200
2026-01-07	9,790.0	9,790.0	9,730.0	9,740.0	-50.0	-0.51%	1,100
2026-01-06	9,810.0	9,830.0	9,790.0	9,790.0	0.0	0.00%	1,100
2026-01-05	9,780.0	9,800.0	9,730.0	9,790.0	+20.0	+0.20%	2,700
2025-12-30	9,710.0	9,780.0	9,710.0	9,770.0	+60.0	+0.62%	1,500
2025-12-29	9,750.0	9,780.0	9,650.0	9,710.0	-60.0	-0.61%	2,100
2025-12-26	9,740.0	9,770.0	9,720.0	9,770.0	+10.0	+0.10%	1,800
2025-12-25	9,740.0	9,770.0	9,650.0	9,760.0	-10.0	-0.10%	2,500
2025-12-24	9,720.0	9,800.0	9,710.0	9,770.0	+60.0	+0.62%	1,900
2025-12-23	9,710.0	9,710.0	9,700.0	9,710.0	+10.0	+0.10%	700
2025-12-22	9,770.0	9,770.0	9,700.0	9,700.0	-60.0	-0.61%	900
2025-12-19	9,750.0	9,760.0	9,750.0	9,760.0	+10.0	+0.10%	200
2025-12-18	9,720.0	9,760.0	9,700.0	9,750.0	+50.0	+0.52%	1,200
2025-12-17	9,710.0	9,710.0	9,700.0	9,700.0	-20.0	-0.21%	300
2025-12-16	9,700.0	9,730.0	9,690.0	9,720.0	+70.0	+0.73%	700
2025-12-15	9,600.0	9,700.0	9,600.0	9,650.0	+10.0	+0.10%	2,100
2025-12-12	9,640.0	9,640.0	9,600.0	9,640.0	+40.0	+0.42%	900
2025-12-11	9,590.0	9,600.0	9,590.0	9,600.0	+10.0	+0.10%	300
2025-12-10	9,590.0	9,590.0	9,590.0	9,590.0	+50.0	+0.52%	300
2025-12-09	9,590.0	9,590.0	9,540.0	9,540.0	-50.0	-0.52%	700
2025-12-08	9,580.0	9,590.0	9,580.0	9,590.0	+30.0	+0.31%	200
2025-12-05	9,570.0	9,570.0	9,520.0	9,560.0	+50.0	+0.53%	700
2025-12-04	9,580.0	9,580.0	9,510.0	9,510.0	-70.0	-0.73%	400
2025-12-03	9,500.0	9,600.0	9,500.0	9,580.0	+60.0	+0.63%	1,400
2025-12-02	9,490.0	9,550.0	9,490.0	9,520.0	+30.0	+0.32%	1,100
2025-12-01	9,460.0	9,590.0	9,460.0	9,490.0	+10.0	+0.11%	1,000
2025-11-28	9,460.0	9,550.0	9,440.0	9,480.0	-10.0	-0.11%	1,300
2025-11-27	9,440.0	9,490.0	9,440.0	9,490.0	+20.0	+0.21%	900
2025-11-26	9,390.0	9,470.0	9,390.0	9,470.0	+60.0	+0.64%	1,100
2025-11-25	9,390.0	9,410.0	9,390.0	9,410.0	+20.0	+0.21%	1,200
2025-11-21	9,330.0	9,400.0	9,330.0	9,390.0	+40.0	+0.43%	300
2025-11-20	9,380.0	9,390.0	9,350.0	9,350.0	-30.0	-0.32%	400
2025-11-19	9,350.0	9,450.0	9,310.0	9,380.0	-10.0	-0.11%	2,100
2025-11-18	9,360.0	9,390.0	9,350.0	9,390.0	+40.0	+0.43%	1,100
2025-11-17	9,340.0	9,440.0	9,340.0	9,350.0	+10.0	+0.11%	1,300
2025-11-14	9,360.0	9,370.0	9,340.0	9,340.0	-20.0	-0.21%	2,300
2025-11-13	9,360.0	9,360.0	9,360.0	9,360.0	0.0	0.00%	400
2025-11-12	9,410.0	9,410.0	9,360.0	9,360.0	-50.0	-0.53%	800
2025-11-11	9,410.0	9,440.0	9,360.0	9,410.0	+40.0	+0.43%	2,400
2025-11-10	9,350.0	9,380.0	9,350.0	9,370.0	+10.0	+0.11%	1,100
2025-11-07	9,340.0	9,360.0	9,300.0	9,360.0	+10.0	+0.11%	400
2025-11-06	9,320.0	9,350.0	9,320.0	9,350.0	+20.0	+0.21%	400
2025-11-05	9,320.0	9,330.0	9,300.0	9,330.0	+40.0	+0.43%	1,200
2025-11-04	9,310.0	9,340.0	9,260.0	9,290.0	-40.0	-0.43%	2,900
2025-10-31	9,330.0	9,360.0	9,320.0	9,330.0	0.0	0.00%	800
2025-10-30	9,320.0	9,330.0	9,320.0	9,330.0	-10.0	-0.11%	300
2025-10-29	9,350.0	9,360.0	9,340.0	9,340.0	-10.0	-0.11%	600
2025-10-28	9,340.0	9,350.0	9,340.0	9,350.0	0.0	0.00%	500
2025-10-27	9,380.0	9,380.0	9,350.0	9,350.0	+10.0	+0.11%	2,100
2025-10-24	9,310.0	9,350.0	9,310.0	9,340.0	+30.0	+0.32%	600
2025-10-23	9,300.0	9,340.0	9,300.0	9,310.0	+10.0	+0.11%	1,000
2025-10-22	9,300.0	9,340.0	9,300.0	9,300.0	0.0	0.00%	1,400
2025-10-21	9,320.0	9,340.0	9,280.0	9,300.0	-30.0	-0.32%	2,200
2025-10-20	9,360.0	9,360.0	9,320.0	9,330.0	+10.0	+0.11%	1,300
2025-10-17	9,310.0	9,340.0	9,310.0	9,320.0	+10.0	+0.11%	1,900
2025-10-16	9,360.0	9,360.0	9,280.0	9,310.0	-50.0	-0.53%	2,500
2025-10-15	9,350.0	9,360.0	9,350.0	9,360.0	+10.0	+0.11%	300
2025-10-14	9,360.0	9,410.0	9,350.0	9,350.0	-30.0	-0.32%	1,600
2025-10-10	9,410.0	9,410.0	9,380.0	9,380.0	+30.0	+0.32%	500
2025-10-09	9,350.0	9,400.0	9,350.0	9,350.0	0.0	0.00%	1,600
2025-10-08	9,380.0	9,430.0	9,350.0	9,350.0	-30.0	-0.32%	2,000
2025-10-07	9,380.0	9,380.0	9,380.0	9,380.0	0.0	0.00%	—
2025-10-06	9,500.0	9,500.0	9,370.0	9,380.0	+20.0	+0.21%	2,600
2025-10-03	9,390.0	9,390.0	9,330.0	9,360.0	-80.0	-0.85%	4,100
2025-10-02	9,440.0	9,440.0	9,380.0	9,440.0	+70.0	+0.75%	1,200
2025-10-01	9,440.0	9,440.0	9,370.0	9,370.0	-70.0	-0.74%	1,800
2025-09-30	9,550.0	9,550.0	9,400.0	9,440.0	-40.0	-0.42%	1,700
2025-09-29	9,400.0	9,480.0	9,370.0	9,480.0	+80.0	+0.85%	1,200
2025-09-26	9,400.0	9,410.0	9,380.0	9,400.0	0.0	0.00%	1,700
2025-09-25	9,460.0	9,460.0	9,400.0	9,400.0	-60.0	-0.63%	2,300
2025-09-24	9,410.0	9,480.0	9,400.0	9,460.0	+40.0	+0.42%	1,600
2025-09-22	9,410.0	9,430.0	9,390.0	9,420.0	-20.0	-0.21%	2,700
2025-09-19	9,410.0	9,470.0	9,380.0	9,440.0	+30.0	+0.32%	1,600
2025-09-18	9,400.0	9,410.0	9,370.0	9,410.0	+40.0	+0.43%	1,000
2025-09-17	9,380.0	9,400.0	9,350.0	9,370.0	+10.0	+0.11%	1,300
2025-09-16	9,370.0	9,420.0	9,360.0	9,360.0	0.0	0.00%	2,100
2025-09-12	9,410.0	9,450.0	9,360.0	9,360.0	—	—	3,800

直近120営業日分を表示