7980 (株)重松製作所 の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-118378458368427,100842
2025-07-108388468348454,000845
2025-07-098358458318456,900845
2025-07-0884184682983315,800833
2025-07-0784685583584519,400845
2025-07-0483984983084519,700845
2025-07-0381784081784027,100840
2025-07-028238238128153,700815
2025-07-0181582681382110,300821
2025-06-308228268148149,500814
2025-06-278188228088169,800816
2025-06-268098198088167,700816
2025-06-2581882380880816,100808
2025-06-2481482481081015,100810
2025-06-23820889812817121,000817
2025-06-2082482480580510,300805
2025-06-198268268108159,100815
2025-06-1881983481082819,700828
2025-06-178078198008108,900810
2025-06-1682982981581526,900815
2025-06-1379883379882944,600829
2025-06-127968007907998,400799
2025-06-117987987947964,000796
2025-06-1079679879279730,900797
2025-06-097977977857884,500788
2025-06-068018097977973,500797
2025-06-058088098008004,100800
2025-06-048158158098114,900811
2025-06-0380781880781313,200813
2025-06-027918037918038,700803
2025-05-307867907867901,500790
2025-05-297867897847871,100787
2025-05-287877957867865,500786
2025-05-2778478678178211,200782
2025-05-267857867827846,300784
2025-05-237917917867862,400786
2025-05-227997997887886,400788
2025-05-2179980179280013,500800
2025-05-2077579877479811,600798
2025-05-197677767667764,500776
2025-05-167687687647672,200767
2025-05-157727727627636,400763
2025-05-147777777747742,700774
2025-05-137827827757779,800777
2025-05-1278478777678012,100780
2025-05-097657797657785,300778
2025-05-087727727607638,100763
2025-05-077687727667691,600769
2025-05-027657687627684,500768
2025-05-017727727657675,300767
2025-04-307737737677727,100772
2025-04-287777797717734,900773
2025-04-257767777747772,400777
2025-04-247737777707702,100770
2025-04-237767767727721,300772
2025-04-227737747717721,600772
2025-04-217787897737735,200773
2025-04-187737807737753,900775
2025-04-177717797717731,800773
2025-04-167777837707704,000770
2025-04-157847887767767,000776
2025-04-147957957837846,300784
2025-04-1177479077078810,600788
2025-04-1077581773777775,900777
2025-04-097447707437477,700747
2025-04-087387607387598,300759
2025-04-0773375472772720,000727
2025-04-0478178376677215,500772
2025-04-0379179177578919,300789
2025-04-027997997957964,600796
2025-04-018078077958007,300800
2025-03-3181481479080422,600804
2025-03-288098148078095,600809
2025-03-278268288258254,400825
2025-03-268298338268264,300826
2025-03-258268308268297,600829
2025-03-248388398258258,700825
2025-03-2183484083083010,700830
2025-03-198338368258298,600829
2025-03-1884084082182232,000822
2025-03-178158178128166,900816
2025-03-148158208118122,100812
2025-03-138258258118116,900811
2025-03-128198198058153,300815
2025-03-1182483580082027,500820
2025-03-1082383981683936,200839
2025-03-0781481981181910,000819
2025-03-0680581680481313,700813
2025-03-058158157948058,100805
2025-03-0478881778881722,600817
2025-03-037867927857926,300792
2025-02-287887897847865,100786
2025-02-277937987887907,200790
2025-02-268028027927938,700793
2025-02-2581381379680224,700802
2025-02-2178779078178312,200783
2025-02-2078680078479710,100797
2025-02-197897897827843,200784
2025-02-187837907837861,400786
2025-02-177857877837833,900783
2025-02-147957977867863,500786
2025-02-137977997947955,900795
2025-02-1280481079579610,000796
2025-02-107898047898048,700804
2025-02-0778879778378511,800785
2025-02-067837947837945,900794
2025-02-057847857827822,100782
2025-02-047837857827824,400782
2025-02-0378879578278210,200782
2025-01-317917917877873,900787
2025-01-307907927897901,100790
2025-01-297947947897893,100789
2025-01-287917947917917,100791
2025-01-277958017947948,100794
2025-01-247927987927943,100794
2025-01-237948007927928,600792
2025-01-227947997907983,600798
2025-01-217967997897942,300794
2025-01-207857997857946,000794
2025-01-177967967877875,000787
2025-01-167917967917962,600796
2025-01-1579780079079010,500790
2025-01-148198198008008,900800
2025-01-1080181580181420,700814
2025-01-0982282980080619,200806
2025-01-0878987078982878,300828
2025-01-077817847767848,600784
2025-01-067857857807815,100781

分割・併合履歴 : なし