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
2021/12/30 766 793 766 787 21,200
2021/12/29 753 768 752 764 11,000
2021/12/28 755 755 750 754 22,000
2021/12/27 763 765 758 758 40,400
2021/12/24 775 780 762 763 37,600
2021/12/23 800 800 772 774 16,100
2021/12/22 776 803 763 790 28,600
2021/12/21 784 784 770 771 14,200
2021/12/20 815 829 774 787 18,400
2021/12/17 775 824 770 811 42,800
2021/12/16 772 783 769 769 6,800
2021/12/15 772 780 766 772 11,400
2021/12/14 774 781 767 775 10,400
2021/12/13 803 803 763 774 36,200
2021/12/10 807 807 796 801 12,600
2021/12/09 804 814 804 804 4,700
2021/12/08 807 810 805 806 5,600
2021/12/07 806 819 806 808 7,200
2021/12/06 828 828 801 806 12,000
2021/12/03 822 832 816 821 13,400
2021/12/02 848 880 815 822 51,100
2021/12/01 855 880 822 827 42,700
2021/11/30 851 899 820 853 124,300
2021/11/29 903 1,000 848 956 443,700
2021/11/26 792 898 791 858 81,300
2021/11/25 800 809 792 794 6,800
2021/11/24 795 798 794 798 2,500
2021/11/22 800 810 799 799 2,800
2021/11/19 798 809 798 801 7,600
2021/11/18 801 803 798 798 14,300
2021/11/17 806 807 801 801 5,900
2021/11/16 802 808 801 806 6,800
2021/11/15 810 812 808 808 1,800
2021/11/12 819 819 809 810 5,500
2021/11/11 817 820 812 815 5,600
2021/11/10 836 836 817 817 9,400
2021/11/09 824 837 823 837 3,900
2021/11/08 840 840 824 824 9,300
2021/11/05 845 845 835 840 14,200
2021/11/04 849 851 845 847 6,900
2021/11/02 850 854 849 849 800
2021/11/01 847 854 847 847 3,300
2021/10/29 850 854 847 847 7,100
2021/10/28 852 855 850 852 8,700
2021/10/27 857 857 854 855 3,300
2021/10/26 862 862 854 854 2,700
2021/10/25 860 860 851 859 2,200
2021/10/22 858 870 857 857 3,300
2021/10/21 874 875 861 865 5,000
2021/10/20 853 882 844 880 24,500
2021/10/19 859 862 854 854 5,800
2021/10/18 866 866 858 860 3,900
2021/10/15 863 870 861 865 2,800
2021/10/14 864 873 859 863 2,800
2021/10/13 851 866 850 863 8,400
2021/10/12 856 866 852 852 7,600
2021/10/11 852 860 852 852 4,300
2021/10/08 853 860 850 852 3,800
2021/10/07 854 856 850 850 6,300
2021/10/06 874 874 852 852 7,200
2021/10/05 867 892 858 875 11,000
2021/10/04 882 884 875 875 5,000
2021/10/01 887 894 877 882 12,100
2021/09/30 900 900 886 887 6,300
2021/09/29 904 904 895 904 12,700
2021/09/28 910 914 900 913 11,300
2021/09/27 908 915 907 914 5,400
2021/09/24 912 915 906 909 6,500
2021/09/22 917 918 906 910 9,300
2021/09/21 918 924 905 923 6,600
2021/09/17 934 939 924 932 9,400
2021/09/16 931 935 922 934 6,500
2021/09/15 935 935 923 931 7,500
2021/09/14 941 941 934 935 6,800
2021/09/13 940 948 939 942 4,900
2021/09/10 950 953 942 942 6,900
2021/09/09 943 955 936 954 6,900
2021/09/08 937 949 937 939 5,500
2021/09/07 942 949 936 941 7,400
2021/09/06 950 952 942 944 4,900
2021/09/03 956 956 945 947 4,400
2021/09/02 955 959 953 959 1,400
2021/09/01 955 956 950 956 8,900
2021/08/31 955 960 953 953 4,400
2021/08/30 966 972 956 960 6,700
2021/08/27 948 960 948 951 5,900
2021/08/26 942 942 930 933 4,300
2021/08/25 953 954 942 942 6,500
2021/08/24 949 955 947 953 4,000
2021/08/23 960 960 944 944 11,900
2021/08/20 961 972 961 962 5,300
2021/08/19 963 970 960 960 5,200
2021/08/18 968 978 963 972 7,100
2021/08/17 977 978 962 966 4,000
2021/08/16 988 999 978 980 8,000
2021/08/13 972 991 960 985 10,700
2021/08/12 969 988 955 978 12,100
2021/08/11 947 981 947 974 15,400
2021/08/10 917 968 917 946 29,800
2021/08/06 1,014 1,014 1,003 1,007 10,300
2021/08/05 996 1,014 993 1,014 16,600
2021/08/04 1,022 1,023 999 1,005 15,800
2021/08/03 1,019 1,026 1,014 1,022 17,200
2021/08/02 1,019 1,029 994 1,021 17,300
2021/07/30 1,019 1,020 1,008 1,018 11,800
2021/07/29 992 1,023 992 1,019 21,300
2021/07/28 998 1,010 998 1,008 13,400
2021/07/27 1,003 1,005 998 998 9,900
2021/07/26 1,005 1,010 997 998 17,200
2021/07/21 992 1,004 981 994 13,700
2021/07/20 991 1,014 966 979 24,500
2021/07/19 975 1,015 975 1,005 45,700
2021/07/16 982 997 970 975 42,200
2021/07/15 931 997 931 983 38,400
2021/07/14 927 942 926 942 12,200
2021/07/13 930 946 930 930 11,900
2021/07/12 943 948 930 930 13,600
2021/07/09 925 949 919 934 25,400
2021/07/08 913 929 913 924 13,700
2021/07/07 903 918 903 913 11,300
2021/07/06 891 905 891 903 12,400
2021/07/05 883 896 883 891 11,800
2021/07/02 880 885 880 883 5,400
2021/07/01 886 886 878 878 4,900
2021/06/30 886 886 879 880 6,000
2021/06/29 885 890 880 880 4,000
2021/06/28 890 890 882 888 5,400
2021/06/25 887 888 877 886 10,700
2021/06/24 886 890 883 887 5,100
2021/06/23 882 888 882 886 5,100
2021/06/22 884 888 880 881 4,600
2021/06/21 890 890 877 879 6,700
2021/06/18 897 905 893 895 8,700
2021/06/17 891 902 890 897 12,600
2021/06/16 902 904 876 890 23,500
2021/06/15 883 905 883 902 17,400
2021/06/14 890 891 882 887 11,000
2021/06/11 893 898 890 890 9,300
2021/06/10 884 892 884 890 5,700
2021/06/09 881 892 881 882 10,700
2021/06/08 886 890 881 881 7,600
2021/06/07 882 889 881 888 7,400
2021/06/04 889 896 875 882 22,600
2021/06/03 891 896 888 889 20,100
2021/06/02 899 904 892 902 15,800
2021/06/01 898 902 898 899 2,400
2021/05/31 900 904 897 897 8,000
2021/05/28 901 905 900 905 5,700
2021/05/27 907 908 895 901 14,600
2021/05/26 916 916 906 907 5,300
2021/05/25 919 919 905 912 8,200
2021/05/24 930 932 918 919 6,600
2021/05/21 920 928 917 925 10,100
2021/05/20 909 920 909 920 5,100
2021/05/19 906 923 906 909 7,400
2021/05/18 906 914 906 914 11,900
2021/05/17 947 947 910 910 16,900
2021/05/14 905 933 905 920 26,200
2021/05/13 891 950 891 920 57,100
2021/05/12 985 990 961 974 39,800
2021/05/11 991 995 984 988 16,400
2021/05/10 1,001 1,001 981 991 40,600
2021/05/07 1,019 1,035 1,012 1,019 17,000
2021/05/06 997 1,021 997 1,017 14,700
2021/04/30 997 1,005 990 997 11,900
2021/04/28 999 1,000 994 997 9,800
2021/04/27 1,005 1,008 986 1,005 20,800
2021/04/26 1,017 1,017 1,005 1,006 11,300
2021/04/23 1,028 1,028 1,007 1,017 12,800
2021/04/22 1,021 1,033 1,019 1,028 4,400
2021/04/21 1,025 1,036 1,020 1,022 12,600
2021/04/20 1,027 1,065 1,027 1,044 27,100
2021/04/19 1,032 1,050 1,029 1,034 22,900
2021/04/16 1,024 1,038 1,024 1,029 18,600
2021/04/15 1,015 1,023 1,010 1,020 10,700
2021/04/14 1,010 1,012 1,007 1,009 6,600
2021/04/13 1,018 1,018 1,008 1,012 11,000
2021/04/12 1,011 1,016 1,006 1,013 8,300
2021/04/09 1,015 1,019 1,010 1,011 12,300
2021/04/08 1,023 1,027 1,013 1,016 13,400
2021/04/07 1,014 1,022 1,006 1,021 14,800
2021/04/06 1,010 1,022 1,007 1,014 16,200
2021/04/05 1,009 1,025 1,009 1,017 8,900
2021/04/02 1,008 1,024 1,008 1,012 12,300
2021/04/01 1,026 1,027 1,012 1,015 10,100
2021/03/31 1,009 1,030 1,009 1,024 10,200
2021/03/30 1,012 1,017 1,007 1,010 5,600
2021/03/29 1,010 1,028 1,003 1,028 27,500
2021/03/26 1,020 1,025 1,013 1,022 13,700
2021/03/25 1,036 1,036 1,011 1,015 8,600
2021/03/24 1,021 1,037 1,006 1,008 15,100
2021/03/23 1,036 1,042 1,021 1,023 11,500
2021/03/22 1,045 1,045 1,029 1,043 8,900
2021/03/19 1,040 1,045 1,029 1,045 12,700
2021/03/18 1,025 1,040 1,025 1,040 13,800
2021/03/17 1,021 1,035 1,021 1,030 15,100
2021/03/16 1,044 1,044 1,020 1,025 26,700
2021/03/15 1,015 1,044 1,014 1,042 33,200
2021/03/12 1,018 1,020 1,008 1,010 20,500
2021/03/11 1,029 1,029 1,015 1,025 15,500
2021/03/10 1,055 1,055 1,022 1,022 31,600
2021/03/09 1,022 1,049 1,010 1,049 59,500
2021/03/08 1,040 1,059 1,014 1,042 157,700
2021/03/05 958 969 948 969 27,900
2021/03/04 979 985 958 962 24,800
2021/03/03 984 988 978 979 6,300
2021/03/02 984 997 978 986 14,500
2021/03/01 983 988 978 986 17,200
2021/02/26 977 995 976 980 32,800
2021/02/25 981 985 978 978 20,800
2021/02/24 997 997 981 984 37,800
2021/02/22 1,000 1,009 998 1,002 20,800
2021/02/19 1,000 1,010 980 1,000 62,100
2021/02/18 1,028 1,028 1,000 1,002 36,000
2021/02/17 1,026 1,026 1,011 1,016 49,900
2021/02/16 1,057 1,060 1,026 1,033 72,700
2021/02/15 1,066 1,070 1,057 1,057 31,300
2021/02/12 1,078 1,078 1,065 1,071 17,400
2021/02/10 1,062 1,080 1,062 1,070 23,100
2021/02/09 1,077 1,082 1,062 1,065 56,600
2021/02/08 1,109 1,109 1,077 1,077 101,700
2021/02/05 1,108 1,127 1,099 1,120 79,800
2021/02/04 1,088 1,116 1,081 1,106 49,800
2021/02/03 1,080 1,090 1,068 1,080 24,500
2021/02/02 1,062 1,082 1,057 1,077 18,800
2021/02/01 1,063 1,070 1,057 1,060 34,100
2021/01/29 1,082 1,092 1,065 1,071 45,200
2021/01/28 1,087 1,095 1,083 1,087 42,100
2021/01/27 1,114 1,114 1,099 1,100 36,800
2021/01/26 1,100 1,117 1,092 1,109 35,800
2021/01/25 1,095 1,100 1,086 1,094 36,000
2021/01/22 1,100 1,101 1,083 1,096 55,000
2021/01/21 1,093 1,144 1,079 1,095 124,200
2021/01/20 1,088 1,177 1,078 1,093 202,700
2021/01/19 1,088 1,105 1,079 1,079 37,200
2021/01/18 1,074 1,090 1,067 1,083 37,300
2021/01/15 1,073 1,080 1,066 1,072 31,700
2021/01/14 1,100 1,100 1,073 1,073 61,400
2021/01/13 1,099 1,106 1,091 1,096 26,900
2021/01/12 1,085 1,102 1,075 1,094 44,300
2021/01/08 1,105 1,105 1,087 1,088 63,100
2021/01/07 1,112 1,112 1,088 1,105 43,700
2021/01/06 1,118 1,122 1,098 1,105 51,600
2021/01/05 1,128 1,142 1,109 1,115 70,500
2021/01/04 1,136 1,169 1,115 1,139 80,900

このページの先頭へ