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

重松製作所(7980)の株価時系列情報

重松製作所(7980)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
2020/12/30 1,130 1,147 1,122 1,136 47,300
2020/12/29 1,131 1,143 1,108 1,142 41,300
2020/12/28 1,156 1,173 1,132 1,136 87,900
2020/12/25 1,161 1,170 1,141 1,150 46,900
2020/12/24 1,172 1,178 1,152 1,169 57,600
2020/12/23 1,153 1,173 1,151 1,159 44,200
2020/12/22 1,143 1,171 1,132 1,158 84,900
2020/12/21 1,161 1,187 1,145 1,147 78,400
2020/12/18 1,130 1,215 1,122 1,176 166,800
2020/12/17 1,135 1,160 1,101 1,140 85,200
2020/12/16 1,173 1,176 1,118 1,128 101,500
2020/12/15 1,190 1,205 1,172 1,173 114,200
2020/12/14 1,135 1,172 1,125 1,169 155,700
2020/12/11 1,114 1,145 1,090 1,123 243,000
2020/12/10 1,060 1,067 1,049 1,061 55,900
2020/12/09 1,072 1,081 1,053 1,057 42,500
2020/12/08 1,051 1,083 1,051 1,078 37,900
2020/12/07 1,071 1,075 1,050 1,054 56,000
2020/12/04 1,100 1,100 1,057 1,082 60,100
2020/12/03 1,085 1,110 1,076 1,094 45,800
2020/12/02 1,110 1,110 1,087 1,089 96,900
2020/12/01 1,135 1,143 1,104 1,109 77,000
2020/11/30 1,186 1,198 1,140 1,143 80,700
2020/11/27 1,190 1,216 1,181 1,198 66,800
2020/11/26 1,193 1,199 1,170 1,170 57,900
2020/11/25 1,213 1,220 1,190 1,193 74,800
2020/11/24 1,236 1,237 1,195 1,213 94,400
2020/11/20 1,230 1,266 1,230 1,236 118,900
2020/11/19 1,280 1,300 1,202 1,240 420,600
2020/11/18 1,152 1,293 1,133 1,244 268,600
2020/11/17 1,200 1,206 1,129 1,152 176,100
2020/11/16 1,320 1,340 1,200 1,235 312,600
2020/11/13 1,194 1,341 1,173 1,263 817,400
2020/11/12 1,124 1,161 1,108 1,150 137,800
2020/11/11 1,083 1,116 1,080 1,110 63,200
2020/11/10 1,111 1,112 1,062 1,071 94,400
2020/11/09 1,123 1,152 1,078 1,117 109,500
2020/11/06 1,135 1,156 1,118 1,153 81,900
2020/11/05 1,144 1,156 1,102 1,156 92,300
2020/11/04 1,077 1,110 1,074 1,110 35,000
2020/11/02 1,102 1,102 1,066 1,068 29,700
2020/10/30 1,148 1,153 1,084 1,084 59,200
2020/10/29 1,138 1,148 1,111 1,130 42,400
2020/10/28 1,125 1,140 1,112 1,136 76,300
2020/10/27 1,100 1,100 1,061 1,080 33,000
2020/10/26 1,064 1,095 1,062 1,090 34,300
2020/10/23 1,061 1,063 1,045 1,053 23,600
2020/10/22 1,065 1,071 1,050 1,063 22,900
2020/10/21 1,077 1,086 1,072 1,072 12,400
2020/10/20 1,080 1,088 1,070 1,084 25,900
2020/10/19 1,088 1,088 1,051 1,078 29,500
2020/10/16 1,041 1,064 1,035 1,064 22,900
2020/10/15 1,065 1,070 1,044 1,047 33,000
2020/10/14 1,082 1,087 1,061 1,066 33,900
2020/10/13 1,098 1,101 1,081 1,092 18,000
2020/10/12 1,070 1,097 1,070 1,092 14,900
2020/10/09 1,087 1,088 1,070 1,076 29,600
2020/10/08 1,095 1,107 1,087 1,087 22,200
2020/10/07 1,088 1,096 1,080 1,085 15,700
2020/10/06 1,100 1,100 1,082 1,095 19,100
2020/10/05 1,057 1,106 1,057 1,106 37,500
2020/10/02 1,117 1,121 1,075 1,079 63,100
2020/09/30 1,124 1,140 1,112 1,117 40,900
2020/09/29 1,150 1,154 1,130 1,136 46,900
2020/09/28 1,163 1,172 1,153 1,167 36,500
2020/09/25 1,169 1,173 1,157 1,165 17,800
2020/09/24 1,175 1,175 1,159 1,164 28,300
2020/09/23 1,160 1,174 1,153 1,174 36,700
2020/09/18 1,148 1,155 1,145 1,145 10,500
2020/09/17 1,146 1,152 1,143 1,143 12,300
2020/09/16 1,148 1,164 1,137 1,152 27,100
2020/09/15 1,141 1,148 1,131 1,134 29,800
2020/09/14 1,151 1,154 1,141 1,141 20,600
2020/09/11 1,147 1,164 1,147 1,150 18,900
2020/09/10 1,151 1,158 1,147 1,148 22,400
2020/09/09 1,161 1,161 1,148 1,149 14,400
2020/09/08 1,141 1,163 1,141 1,163 19,100
2020/09/07 1,155 1,157 1,145 1,148 29,500
2020/09/04 1,160 1,171 1,153 1,168 31,100
2020/09/03 1,180 1,195 1,172 1,192 36,700
2020/09/02 1,190 1,194 1,166 1,169 18,300
2020/09/01 1,181 1,187 1,171 1,187 23,100
2020/08/31 1,158 1,194 1,156 1,180 55,100
2020/08/28 1,200 1,202 1,147 1,150 72,600
2020/08/27 1,180 1,190 1,162 1,189 49,500
2020/08/26 1,145 1,182 1,145 1,177 46,200
2020/08/25 1,176 1,178 1,156 1,156 35,200
2020/08/24 1,162 1,186 1,153 1,176 43,100
2020/08/21 1,144 1,168 1,142 1,162 28,300
2020/08/20 1,135 1,152 1,130 1,152 33,300
2020/08/19 1,120 1,150 1,115 1,150 40,600
2020/08/18 1,140 1,142 1,115 1,121 45,800
2020/08/17 1,153 1,159 1,140 1,140 37,300
2020/08/14 1,152 1,175 1,144 1,165 39,900
2020/08/13 1,143 1,155 1,137 1,153 38,700
2020/08/12 1,150 1,157 1,135 1,149 66,200
2020/08/11 1,189 1,195 1,130 1,157 154,100
2020/08/07 1,275 1,275 1,181 1,206 328,900
2020/08/06 1,270 1,270 1,218 1,220 117,100
2020/08/05 1,233 1,266 1,221 1,266 151,200
2020/08/04 1,212 1,213 1,195 1,206 52,300
2020/08/03 1,200 1,210 1,186 1,207 57,500
2020/07/31 1,214 1,222 1,184 1,197 148,200
2020/07/30 1,227 1,240 1,200 1,231 109,200
2020/07/29 1,171 1,215 1,171 1,209 61,400
2020/07/28 1,218 1,230 1,175 1,175 130,800
2020/07/27 1,200 1,282 1,190 1,240 258,100
2020/07/22 1,153 1,185 1,153 1,175 75,500
2020/07/21 1,129 1,158 1,129 1,150 51,200
2020/07/20 1,144 1,144 1,109 1,123 32,200
2020/07/17 1,150 1,177 1,118 1,124 161,000
2020/07/16 1,113 1,154 1,113 1,129 80,800
2020/07/15 1,109 1,133 1,105 1,112 42,700
2020/07/14 1,080 1,112 1,075 1,106 47,200
2020/07/13 1,083 1,085 1,062 1,072 45,300
2020/07/10 1,091 1,107 1,075 1,083 61,400
2020/07/09 1,081 1,113 1,076 1,107 49,200
2020/07/08 1,124 1,124 1,082 1,083 108,600
2020/07/07 1,160 1,173 1,115 1,115 82,300
2020/07/06 1,169 1,180 1,148 1,154 88,200
2020/07/03 1,110 1,159 1,106 1,154 124,800
2020/07/02 1,126 1,128 1,069 1,110 126,200
2020/07/01 1,085 1,138 1,079 1,118 120,300
2020/06/30 1,087 1,094 1,068 1,086 39,900
2020/06/29 1,101 1,119 1,079 1,083 82,700
2020/06/26 1,106 1,110 1,080 1,084 76,600
2020/06/25 1,138 1,140 1,105 1,108 56,400
2020/06/24 1,126 1,164 1,116 1,150 56,600
2020/06/23 1,170 1,170 1,124 1,139 59,500
2020/06/22 1,138 1,168 1,122 1,167 64,000
2020/06/19 1,111 1,143 1,101 1,139 53,700
2020/06/18 1,179 1,179 1,107 1,128 109,100
2020/06/17 1,147 1,185 1,102 1,171 238,000
2020/06/16 1,063 1,092 1,048 1,087 54,700
2020/06/15 1,110 1,110 1,044 1,065 111,100
2020/06/12 1,040 1,115 1,038 1,079 152,000
2020/06/11 1,149 1,150 1,092 1,097 123,600
2020/06/10 1,163 1,169 1,146 1,160 63,600
2020/06/09 1,187 1,213 1,166 1,175 138,200
2020/06/08 1,150 1,177 1,143 1,155 54,000
2020/06/05 1,165 1,180 1,146 1,156 69,900
2020/06/04 1,192 1,221 1,152 1,183 146,000
2020/06/03 1,191 1,238 1,169 1,190 350,100
2020/06/02 1,147 1,200 1,138 1,195 139,600
2020/06/01 1,174 1,196 1,132 1,136 121,900
2020/05/29 1,135 1,218 1,130 1,189 370,100
2020/05/28 1,138 1,161 1,115 1,135 105,500
2020/05/27 1,078 1,134 1,073 1,124 84,800
2020/05/26 1,097 1,099 1,071 1,084 57,000
2020/05/25 1,098 1,121 1,084 1,099 81,100
2020/05/22 1,120 1,120 1,090 1,096 43,200
2020/05/21 1,121 1,130 1,097 1,130 64,200
2020/05/20 1,119 1,149 1,098 1,123 88,900
2020/05/19 1,081 1,111 1,060 1,100 108,400
2020/05/18 1,067 1,102 1,056 1,089 100,300
2020/05/15 1,095 1,136 1,071 1,127 105,200
2020/05/14 1,146 1,155 1,098 1,115 84,000
2020/05/13 1,180 1,196 1,150 1,153 105,400
2020/05/12 1,191 1,221 1,178 1,200 142,000
2020/05/11 1,194 1,229 1,173 1,206 167,600
2020/05/08 1,288 1,288 1,194 1,240 251,900
2020/05/07 1,180 1,213 1,169 1,189 86,900
2020/05/01 1,210 1,269 1,160 1,207 291,800
2020/04/30 1,236 1,254 1,205 1,210 135,200
2020/04/28 1,288 1,297 1,206 1,243 170,100
2020/04/27 1,336 1,336 1,291 1,292 76,800
2020/04/24 1,350 1,360 1,288 1,296 136,200
2020/04/23 1,323 1,383 1,323 1,338 135,600
2020/04/22 1,359 1,371 1,308 1,330 102,700
2020/04/21 1,390 1,520 1,342 1,381 376,400
2020/04/20 1,434 1,441 1,406 1,420 97,000
2020/04/17 1,496 1,498 1,412 1,440 240,700
2020/04/16 1,493 1,545 1,442 1,470 748,700
2020/04/15 1,416 1,438 1,345 1,373 247,000
2020/04/14 1,425 1,428 1,360 1,394 129,000
2020/04/13 1,456 1,489 1,426 1,430 219,000
2020/04/10 1,428 1,514 1,405 1,427 531,400
2020/04/09 1,440 1,469 1,352 1,371 208,600
2020/04/08 1,446 1,470 1,406 1,420 188,600
2020/04/07 1,599 1,600 1,441 1,467 708,000
2020/04/06 1,460 1,560 1,350 1,560 985,700
2020/04/03 1,400 1,402 1,225 1,260 264,800
2020/04/02 1,224 1,420 1,201 1,325 659,800
2020/04/01 1,457 1,460 1,247 1,254 435,200
2020/03/31 1,593 1,643 1,505 1,527 950,700
2020/03/30 1,433 1,673 1,408 1,673 1,811,500
2020/03/27 1,382 1,383 1,354 1,383 168,500
2020/03/26 975 1,083 966 1,083 374,300
2020/03/25 941 980 925 933 85,900
2020/03/24 930 982 913 913 128,100
2020/03/23 892 918 870 891 94,200
2020/03/19 979 987 890 910 117,800
2020/03/18 980 1,074 951 951 229,500
2020/03/17 905 1,035 900 1,010 438,400
2020/03/16 860 965 837 965 331,600
2020/03/13 833 867 780 815 273,700
2020/03/12 995 1,018 901 923 210,900
2020/03/11 1,045 1,134 1,010 1,016 234,100
2020/03/10 985 1,092 905 1,075 338,600
2020/03/09 1,187 1,187 1,005 1,045 297,600
2020/03/06 1,227 1,340 1,193 1,217 603,600
2020/03/05 1,310 1,320 1,223 1,242 302,100
2020/03/04 1,310 1,335 1,261 1,310 360,400
2020/03/03 1,388 1,389 1,264 1,272 245,100
2020/03/02 1,400 1,400 1,242 1,304 486,000
2020/02/28 1,600 1,632 1,353 1,384 706,700
2020/02/27 1,594 1,733 1,576 1,595 970,400
2020/02/26 1,721 1,805 1,538 1,558 706,800
2020/02/25 1,924 1,937 1,766 1,775 1,187,500
2020/02/21 1,815 1,870 1,655 1,764 1,456,000
2020/02/20 1,536 1,980 1,525 1,779 2,978,900
2020/02/19 1,740 1,785 1,500 1,656 1,787,700
2020/02/18 1,988 2,231 1,729 1,860 3,787,700
2020/02/17 1,788 1,948 1,761 1,948 1,904,900
2020/02/14 1,513 1,568 1,402 1,548 2,116,800
2020/02/13 1,348 1,412 1,280 1,303 724,600
2020/02/12 1,495 1,680 1,400 1,468 1,942,100
2020/02/10 1,366 1,555 1,337 1,535 2,363,900
2020/02/07 1,260 1,328 1,150 1,255 1,565,100
2020/02/06 1,370 1,412 1,124 1,191 1,292,300
2020/02/05 1,320 1,589 1,286 1,400 4,146,400
2020/02/04 1,630 1,630 1,630 1,630 35,300
2020/02/03 2,480 2,599 2,130 2,130 1,055,000
2020/01/31 2,750 2,795 2,351 2,630 3,107,600
2020/01/30 1,925 2,350 1,900 2,350 4,245,000
2020/01/29 1,820 1,984 1,800 1,950 3,587,300
2020/01/28 1,829 2,138 1,640 1,755 6,659,500
2020/01/27 1,675 1,749 1,602 1,749 1,796,900
2020/01/24 1,390 1,469 1,303 1,449 2,677,000
2020/01/23 1,430 1,580 1,322 1,390 2,927,900
2020/01/22 1,598 1,599 1,432 1,500 3,387,000
2020/01/21 1,158 1,308 1,150 1,308 2,445,000
2020/01/20 918 1,008 890 1,008 610,300
2020/01/17 853 885 846 858 99,700
2020/01/16 884 938 832 853 527,800
2020/01/15 800 802 790 794 34,900
2020/01/14 833 833 804 804 103,200
2020/01/10 800 832 788 805 86,200
2020/01/09 788 820 776 805 225,300
2020/01/08 854 947 842 908 737,100
2020/01/07 810 818 770 797 210,300
2020/01/06 806 851 806 851 227,600

このページの先頭へ