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
2022/12/30 863 863 848 860 10,500
2022/12/29 825 875 825 870 20,700
2022/12/28 838 838 820 822 13,800
2022/12/27 840 845 831 831 12,300
2022/12/26 843 843 812 839 24,400
2022/12/23 844 849 840 843 7,900
2022/12/22 860 866 847 848 12,100
2022/12/21 865 875 855 857 11,100
2022/12/20 859 876 856 867 27,900
2022/12/19 856 861 852 859 35,800
2022/12/16 863 863 853 855 7,000
2022/12/15 859 864 856 861 4,400
2022/12/14 863 863 859 859 3,900
2022/12/13 866 868 861 866 4,200
2022/12/12 855 868 855 861 8,400
2022/12/09 860 861 850 855 7,100
2022/12/08 864 864 856 856 4,000
2022/12/07 858 865 852 860 4,700
2022/12/06 860 865 845 860 9,400
2022/12/05 863 867 858 858 4,000
2022/12/02 870 870 861 861 3,500
2022/12/01 872 876 863 870 4,700
2022/11/30 863 869 860 863 5,700
2022/11/29 878 878 870 871 6,400
2022/11/28 859 879 851 879 16,800
2022/11/25 850 858 848 851 10,900
2022/11/24 863 866 851 857 16,900
2022/11/22 866 866 861 862 3,300
2022/11/21 870 875 855 856 18,600
2022/11/18 876 880 869 874 13,100
2022/11/17 879 883 872 876 4,900
2022/11/16 875 895 863 887 16,400
2022/11/15 894 899 870 875 16,100
2022/11/14 898 898 890 894 3,300
2022/11/11 888 900 888 899 7,600
2022/11/10 891 898 883 888 9,900
2022/11/09 894 900 880 890 10,200
2022/11/08 914 914 893 901 7,400
2022/11/07 922 922 876 916 32,800
2022/11/04 895 929 895 920 70,400
2022/11/02 873 891 873 875 8,000
2022/11/01 877 892 871 876 8,500
2022/10/31 902 902 862 877 24,700
2022/10/28 928 928 874 902 39,300
2022/10/27 934 935 923 923 21,800
2022/10/26 908 938 908 922 40,900
2022/10/25 898 917 890 908 37,300
2022/10/24 900 900 875 889 23,900
2022/10/21 875 910 871 905 56,600
2022/10/20 875 879 861 876 17,400
2022/10/19 863 880 860 867 22,900
2022/10/18 851 859 846 859 14,400
2022/10/17 841 851 841 851 4,100
2022/10/14 848 851 839 851 5,900
2022/10/13 842 855 840 840 8,600
2022/10/12 847 851 841 842 26,000
2022/10/11 860 886 860 866 43,900
2022/10/07 849 854 839 854 6,500
2022/10/06 850 856 836 848 7,000
2022/10/05 850 852 841 852 12,600
2022/10/04 844 848 836 839 10,600
2022/10/03 839 844 832 842 5,800
2022/09/30 832 840 828 832 8,400
2022/09/29 827 840 825 832 13,900
2022/09/28 833 837 821 821 7,500
2022/09/27 842 846 833 836 7,900
2022/09/26 847 861 838 841 22,700
2022/09/22 827 845 825 840 12,100
2022/09/21 830 849 828 834 23,300
2022/09/20 830 834 828 829 4,700
2022/09/16 833 836 829 829 4,700
2022/09/15 835 838 830 835 3,000
2022/09/14 830 835 828 835 7,000
2022/09/13 833 835 828 831 7,100
2022/09/12 829 837 827 837 5,400
2022/09/09 825 839 825 830 4,500
2022/09/08 832 832 825 828 6,500
2022/09/07 835 835 824 827 4,500
2022/09/06 828 834 825 834 4,500
2022/09/05 830 836 827 828 10,500
2022/09/02 833 836 825 830 8,900
2022/09/01 847 848 835 836 6,400
2022/08/31 840 847 840 847 6,800
2022/08/30 845 846 837 841 2,000
2022/08/29 832 845 832 844 7,400
2022/08/26 835 841 833 836 5,700
2022/08/25 835 839 832 832 2,700
2022/08/24 837 837 830 835 6,700
2022/08/23 836 838 832 834 4,500
2022/08/22 837 838 831 832 3,300
2022/08/19 830 840 830 837 4,500
2022/08/18 833 835 827 829 4,000
2022/08/17 829 837 826 835 4,900
2022/08/16 825 829 821 829 5,000
2022/08/15 823 832 818 826 10,700
2022/08/12 826 826 821 823 8,700
2022/08/10 818 822 816 816 8,000
2022/08/09 820 823 818 818 5,800
2022/08/08 825 830 815 820 11,600
2022/08/05 825 830 821 821 9,300
2022/08/04 825 826 816 819 8,900
2022/08/03 834 834 819 823 13,100
2022/08/02 836 838 830 832 10,000
2022/08/01 833 837 829 829 9,000
2022/07/29 831 840 828 832 10,600
2022/07/28 841 841 827 834 8,100
2022/07/27 840 845 832 832 9,100
2022/07/26 850 851 840 840 12,500
2022/07/25 864 864 837 842 26,500
2022/07/22 833 844 823 843 24,400
2022/07/21 827 830 822 828 9,900
2022/07/20 826 837 826 827 6,900
2022/07/19 832 832 825 826 3,800
2022/07/15 843 843 829 829 9,500
2022/07/14 832 848 829 843 8,400
2022/07/13 835 841 832 834 10,700
2022/07/12 832 845 832 835 20,700
2022/07/11 850 860 844 857 25,000
2022/07/08 840 845 833 839 15,600
2022/07/07 843 847 830 835 15,700
2022/07/06 823 836 820 830 16,600
2022/07/05 829 829 822 823 2,100
2022/07/04 825 831 820 825 6,600
2022/07/01 823 825 812 816 8,900
2022/06/30 820 824 818 818 5,400
2022/06/29 822 830 816 822 7,200
2022/06/28 819 826 812 820 4,700
2022/06/27 821 830 815 819 6,700
2022/06/24 831 831 814 820 9,200
2022/06/23 821 831 815 816 9,400
2022/06/22 825 825 808 818 40,300
2022/06/21 807 814 802 810 10,300
2022/06/20 813 813 799 807 15,000
2022/06/17 810 815 801 815 13,700
2022/06/16 818 837 818 819 6,600
2022/06/15 830 839 816 816 13,600
2022/06/14 836 838 828 828 11,700
2022/06/13 852 860 845 848 11,600
2022/06/10 869 869 850 863 17,700
2022/06/09 890 890 860 863 23,100
2022/06/08 860 891 859 889 48,500
2022/06/07 837 868 827 846 71,700
2022/06/06 812 833 812 833 23,000
2022/06/03 809 815 807 808 12,300
2022/06/02 813 813 807 807 14,000
2022/06/01 813 818 810 813 7,800
2022/05/31 810 815 809 813 7,200
2022/05/30 807 818 807 811 4,800
2022/05/27 812 820 803 807 16,400
2022/05/26 815 819 811 812 8,200
2022/05/25 830 830 807 809 11,700
2022/05/24 845 845 809 830 22,600
2022/05/23 841 845 833 840 9,900
2022/05/20 810 837 810 826 11,200
2022/05/19 801 819 800 809 14,000
2022/05/18 819 825 809 811 14,000
2022/05/17 825 831 820 821 10,900
2022/05/16 829 844 824 824 9,300
2022/05/13 821 833 821 830 13,400
2022/05/12 839 850 825 827 19,300
2022/05/11 861 870 846 850 21,900
2022/05/10 853 858 827 846 34,100
2022/05/09 865 880 852 861 23,100
2022/05/06 876 885 863 865 35,600
2022/05/02 871 881 868 881 11,600
2022/04/28 880 882 861 871 20,200
2022/04/27 870 880 861 872 14,600
2022/04/26 886 886 871 872 12,400
2022/04/25 895 895 860 887 32,700
2022/04/22 936 943 897 905 65,100
2022/04/21 980 980 931 945 34,500
2022/04/20 994 996 958 970 87,300
2022/04/19 920 993 912 979 127,900
2022/04/18 947 955 917 928 30,100
2022/04/15 938 955 925 943 23,400
2022/04/14 923 933 908 933 25,500
2022/04/13 918 937 903 922 72,200
2022/04/12 905 1,005 900 967 335,200
2022/04/11 910 910 872 875 23,400
2022/04/08 918 918 890 905 19,800
2022/04/07 890 916 887 907 35,000
2022/04/06 899 900 880 880 9,500
2022/04/05 909 912 893 899 13,900
2022/04/04 918 918 897 909 9,900
2022/04/01 911 911 885 911 19,000
2022/03/31 885 913 877 911 30,200
2022/03/30 900 908 873 887 40,500
2022/03/29 901 930 901 930 19,500
2022/03/28 970 970 888 902 82,500
2022/03/25 951 980 938 972 52,900
2022/03/24 980 992 937 949 106,600
2022/03/23 929 970 910 970 110,700
2022/03/22 893 920 875 915 70,000
2022/03/18 836 871 836 863 25,700
2022/03/17 843 845 825 834 22,300
2022/03/16 852 861 842 843 13,400
2022/03/15 875 875 850 859 21,500
2022/03/14 886 886 842 880 35,900
2022/03/11 824 888 807 886 102,500
2022/03/10 796 823 796 812 33,600
2022/03/09 805 805 784 789 38,500
2022/03/08 847 847 798 801 47,000
2022/03/07 898 905 857 862 60,400
2022/03/04 821 932 815 885 311,500
2022/03/03 830 830 813 824 11,300
2022/03/02 840 842 825 831 15,000
2022/03/01 848 855 821 835 43,700
2022/02/28 812 839 805 839 57,400
2022/02/25 850 850 800 809 107,100
2022/02/24 840 888 817 880 188,100
2022/02/22 816 844 809 828 78,500
2022/02/21 814 835 800 800 63,000
2022/02/18 800 812 790 790 31,300
2022/02/17 780 814 776 787 27,100
2022/02/16 782 789 779 782 29,600
2022/02/15 805 805 783 804 24,300
2022/02/14 805 818 787 811 59,900
2022/02/10 780 785 773 774 8,100
2022/02/09 778 782 765 782 10,900
2022/02/08 799 799 773 782 13,900
2022/02/07 775 811 761 786 48,600
2022/02/04 782 782 771 772 8,600
2022/02/03 782 785 772 785 11,600
2022/02/02 785 790 777 782 14,900
2022/02/01 773 783 771 783 10,800
2022/01/31 768 784 766 771 10,100
2022/01/28 770 772 759 767 12,500
2022/01/27 788 809 766 767 46,500
2022/01/26 802 812 784 787 34,100
2022/01/25 803 837 786 807 94,700
2022/01/24 787 809 772 788 27,100
2022/01/21 808 808 777 784 48,600
2022/01/20 835 848 812 812 34,400
2022/01/19 825 875 825 829 85,900
2022/01/18 813 853 807 839 79,100
2022/01/17 855 876 811 812 91,800
2022/01/14 854 950 844 889 357,000
2022/01/13 840 865 832 856 31,300
2022/01/12 885 890 801 845 78,800
2022/01/11 896 917 852 887 185,800
2022/01/07 803 950 798 894 450,900
2022/01/06 795 805 779 805 21,500
2022/01/05 790 799 782 797 18,400
2022/01/04 800 804 786 793 19,400

このページの先頭へ