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
2026/09/18 871 892 871 877 25,100
2026/09/17 880 891 871 871 22,900
2026/09/16 883 887 867 873 25,200
2026/09/15 857 899 855 877 59,300
2026/09/14 890 890 854 865 34,300
2026/09/11 830 916 828 861 156,700
2026/09/10 844 844 831 834 12,000
2026/09/09 833 837 833 836 5,800
2026/09/08 839 846 834 835 18,400
2026/09/07 846 849 839 839 19,400
2026/09/04 845 856 845 845 12,800
2026/09/03 849 861 841 845 21,200
2026/09/02 873 873 848 850 21,500
2026/09/01 856 868 856 861 8,600
2026/08/31 856 863 850 855 7,700
2026/08/28 858 868 853 853 11,100
2026/08/27 854 857 849 851 9,700
2026/08/26 853 856 850 851 3,800
2026/08/25 850 855 850 853 1,600
2026/08/24 848 856 846 850 8,900
2026/08/21 837 850 837 848 4,600
2026/08/20 835 846 834 840 7,400
2026/08/19 847 850 830 830 14,700
2026/08/18 869 869 843 847 21,300
2026/08/17 878 886 867 868 26,100
2026/08/14 880 880 869 874 13,200
2026/08/13 865 878 861 878 13,100
2026/08/12 851 864 850 862 18,000
2026/08/10 857 869 855 855 27,100
2026/08/07 845 849 835 849 11,400
2026/08/06 847 848 839 843 4,800
2026/08/05 848 848 838 838 5,200
2026/08/04 844 849 831 847 13,900
2026/08/03 836 845 825 844 32,700
2026/07/31 825 838 815 836 19,000
2026/07/30 816 824 814 824 8,600
2026/07/29 818 826 812 826 15,100
2026/07/28 815 822 810 810 8,700
2026/07/27 820 820 813 815 7,300
2026/07/24 816 820 806 812 5,000
2026/07/23 811 824 811 822 3,000
2026/07/22 809 826 809 826 9,600
2026/07/21 801 820 801 820 8,800
2026/07/17 810 816 798 800 24,300
2026/07/16 824 824 806 813 6,400
2026/07/15 817 824 813 824 5,000
2026/07/14 818 821 810 814 11,000
2026/07/13 813 827 807 812 8,000
2026/07/10 814 825 806 812 15,300
2026/07/09 806 815 803 814 9,800
2026/07/08 819 820 804 810 12,300
2026/07/07 809 825 809 819 19,300
2026/07/06 810 818 808 812 8,600
2026/07/03 794 810 793 810 12,600
2026/07/02 809 811 793 793 23,900
2026/07/01 797 815 795 806 13,500
2026/06/30 804 805 789 795 18,000
2026/06/29 804 819 804 807 13,300
2026/06/26 795 807 791 794 16,100
2026/06/25 779 793 779 791 16,900
2026/06/24 785 793 776 776 50,200
2026/06/23 790 793 783 783 13,600
2026/06/22 795 809 789 789 25,700
2026/06/19 792 796 787 789 17,800
2026/06/18 798 806 785 790 24,000
2026/06/17 783 818 782 800 52,700
2026/06/16 797 797 779 781 15,900
2026/06/15 799 807 795 797 15,100
2026/06/12 790 797 783 795 24,100
2026/06/11 800 802 775 785 79,100
2026/06/10 807 807 796 804 24,000
2026/06/09 805 818 804 809 9,600
2026/06/08 805 805 796 800 46,900
2026/06/05 814 830 810 810 28,500
2026/06/04 811 811 801 810 16,100
2026/06/03 808 817 802 805 22,600
2026/06/02 827 827 805 808 16,100
2026/06/01 834 834 812 825 31,400
2026/05/29 855 855 820 835 49,700
2026/05/28 850 864 843 864 24,600
2026/05/27 859 860 846 851 34,400
2026/05/26 870 871 860 862 17,900
2026/05/25 909 909 856 870 49,900
2026/05/22 910 918 899 909 24,700
2026/05/21 895 916 895 909 21,100
2026/05/20 930 930 890 893 45,700
2026/05/19 932 945 923 936 32,700
2026/05/18 1,022 1,022 931 934 77,900
2026/05/15 913 1,010 913 1,010 129,500
2026/05/14 940 940 908 913 41,000
2026/05/13 942 975 930 935 68,900
2026/05/12 946 980 933 948 83,600
2026/05/11 945 965 921 945 108,700
2026/05/08 955 955 887 900 174,800
2026/05/07 852 928 852 895 89,200
2026/05/01 842 849 832 837 22,400
2026/04/30 859 859 841 842 17,500
2026/04/28 856 867 854 859 11,700
2026/04/27 877 877 852 859 19,400
2026/04/24 881 890 874 877 25,300
2026/04/23 905 905 872 883 35,100
2026/04/22 897 905 888 903 17,700
2026/04/21 891 899 886 886 12,700
2026/04/20 883 896 883 892 16,300
2026/04/17 891 896 881 887 17,600
2026/04/16 892 905 889 892 18,900
2026/04/15 905 915 893 893 27,800
2026/04/14 925 927 903 905 20,900
2026/04/13 902 913 893 900 23,400
2026/04/10 915 921 905 910 23,300
2026/04/09 932 933 913 915 22,700
2026/04/08 925 942 924 930 21,700
2026/04/07 944 953 927 931 26,400
2026/04/06 944 964 937 947 26,500
2026/04/03 933 945 925 929 15,300
2026/03/27 960 982 953 968 55,900
2026/03/26 997 997 961 966 31,700
2026/03/25 979 999 979 993 30,600
2026/03/24 974 996 960 979 38,400
2026/03/23 1,001 1,010 968 972 63,600
2026/03/19 1,020 1,027 999 1,015 54,800
2026/03/18 1,035 1,035 1,015 1,029 48,400
2026/03/17 1,038 1,063 1,033 1,034 49,700
2026/03/16 1,015 1,074 1,015 1,038 90,800
2026/03/13 1,009 1,039 1,000 1,020 49,000
2026/03/12 1,040 1,042 999 1,019 99,000
2026/03/11 1,050 1,059 1,030 1,045 103,800
2026/03/10 1,013 1,050 980 1,026 192,600
2026/03/09 1,036 1,040 990 1,003 198,700
2026/03/06 1,160 1,166 1,067 1,088 238,300
2026/03/05 1,221 1,330 1,142 1,166 641,700
2026/03/04 1,330 1,330 1,050 1,131 1,483,700
2026/03/03 1,347 1,347 1,230 1,347 1,023,200
2026/03/02 942 1,047 935 1,047 551,200
2026/02/27 900 910 892 897 31,200
2026/02/26 883 906 869 901 26,800
2026/02/25 894 894 868 886 31,400
2026/02/24 925 930 876 894 70,100
2026/02/20 857 946 857 918 191,300
2026/02/19 835 871 829 871 81,700
2026/02/18 833 834 826 831 10,500
2026/02/17 833 837 830 832 9,800
2026/02/16 835 840 820 826 34,400
2026/02/13 816 836 807 836 51,000
2026/02/12 811 819 810 817 38,500
2026/02/10 809 810 800 809 21,400
2026/02/09 814 815 805 805 26,500
2026/02/06 805 806 796 801 21,100
2026/02/05 795 815 795 814 37,800
2026/02/04 804 809 798 798 7,900
2026/02/03 806 813 800 802 14,400
2026/02/02 809 809 801 801 14,300
2026/01/30 800 808 796 808 28,100
2026/01/29 794 797 790 795 8,400
2026/01/28 791 795 789 789 5,000
2026/01/27 796 796 793 794 1,400
2026/01/26 796 797 790 796 7,900
2026/01/23 794 795 791 795 5,800
2026/01/22 789 790 785 789 13,400
2026/01/21 788 792 787 790 10,300
2026/01/20 791 791 788 790 3,200
2026/01/19 789 793 789 790 5,300
2026/01/16 796 796 790 790 5,700
2026/01/15 799 799 784 796 11,300
2026/01/14 799 800 793 795 8,000
2026/01/13 799 800 795 796 6,500
2026/01/09 796 804 792 795 13,000
2026/01/08 786 796 785 795 12,600
2026/01/07 786 790 786 786 5,900
2026/01/06 786 790 786 787 7,600
2026/01/05 786 788 785 786 11,700

このページの先頭へ