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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 837 | 845 | 836 | 842 | 7,100 | 842 |
| 2025-07-10 | 838 | 846 | 834 | 845 | 4,000 | 845 |
| 2025-07-09 | 835 | 845 | 831 | 845 | 6,900 | 845 |
| 2025-07-08 | 841 | 846 | 829 | 833 | 15,800 | 833 |
| 2025-07-07 | 846 | 855 | 835 | 845 | 19,400 | 845 |
| 2025-07-04 | 839 | 849 | 830 | 845 | 19,700 | 845 |
| 2025-07-03 | 817 | 840 | 817 | 840 | 27,100 | 840 |
| 2025-07-02 | 823 | 823 | 812 | 815 | 3,700 | 815 |
| 2025-07-01 | 815 | 826 | 813 | 821 | 10,300 | 821 |
| 2025-06-30 | 822 | 826 | 814 | 814 | 9,500 | 814 |
| 2025-06-27 | 818 | 822 | 808 | 816 | 9,800 | 816 |
| 2025-06-26 | 809 | 819 | 808 | 816 | 7,700 | 816 |
| 2025-06-25 | 818 | 823 | 808 | 808 | 16,100 | 808 |
| 2025-06-24 | 814 | 824 | 810 | 810 | 15,100 | 810 |
| 2025-06-23 | 820 | 889 | 812 | 817 | 121,000 | 817 |
| 2025-06-20 | 824 | 824 | 805 | 805 | 10,300 | 805 |
| 2025-06-19 | 826 | 826 | 810 | 815 | 9,100 | 815 |
| 2025-06-18 | 819 | 834 | 810 | 828 | 19,700 | 828 |
| 2025-06-17 | 807 | 819 | 800 | 810 | 8,900 | 810 |
| 2025-06-16 | 829 | 829 | 815 | 815 | 26,900 | 815 |
| 2025-06-13 | 798 | 833 | 798 | 829 | 44,600 | 829 |
| 2025-06-12 | 796 | 800 | 790 | 799 | 8,400 | 799 |
| 2025-06-11 | 798 | 798 | 794 | 796 | 4,000 | 796 |
| 2025-06-10 | 796 | 798 | 792 | 797 | 30,900 | 797 |
| 2025-06-09 | 797 | 797 | 785 | 788 | 4,500 | 788 |
| 2025-06-06 | 801 | 809 | 797 | 797 | 3,500 | 797 |
| 2025-06-05 | 808 | 809 | 800 | 800 | 4,100 | 800 |
| 2025-06-04 | 815 | 815 | 809 | 811 | 4,900 | 811 |
| 2025-06-03 | 807 | 818 | 807 | 813 | 13,200 | 813 |
| 2025-06-02 | 791 | 803 | 791 | 803 | 8,700 | 803 |
| 2025-05-30 | 786 | 790 | 786 | 790 | 1,500 | 790 |
| 2025-05-29 | 786 | 789 | 784 | 787 | 1,100 | 787 |
| 2025-05-28 | 787 | 795 | 786 | 786 | 5,500 | 786 |
| 2025-05-27 | 784 | 786 | 781 | 782 | 11,200 | 782 |
| 2025-05-26 | 785 | 786 | 782 | 784 | 6,300 | 784 |
| 2025-05-23 | 791 | 791 | 786 | 786 | 2,400 | 786 |
| 2025-05-22 | 799 | 799 | 788 | 788 | 6,400 | 788 |
| 2025-05-21 | 799 | 801 | 792 | 800 | 13,500 | 800 |
| 2025-05-20 | 775 | 798 | 774 | 798 | 11,600 | 798 |
| 2025-05-19 | 767 | 776 | 766 | 776 | 4,500 | 776 |
| 2025-05-16 | 768 | 768 | 764 | 767 | 2,200 | 767 |
| 2025-05-15 | 772 | 772 | 762 | 763 | 6,400 | 763 |
| 2025-05-14 | 777 | 777 | 774 | 774 | 2,700 | 774 |
| 2025-05-13 | 782 | 782 | 775 | 777 | 9,800 | 777 |
| 2025-05-12 | 784 | 787 | 776 | 780 | 12,100 | 780 |
| 2025-05-09 | 765 | 779 | 765 | 778 | 5,300 | 778 |
| 2025-05-08 | 772 | 772 | 760 | 763 | 8,100 | 763 |
| 2025-05-07 | 768 | 772 | 766 | 769 | 1,600 | 769 |
| 2025-05-02 | 765 | 768 | 762 | 768 | 4,500 | 768 |
| 2025-05-01 | 772 | 772 | 765 | 767 | 5,300 | 767 |
| 2025-04-30 | 773 | 773 | 767 | 772 | 7,100 | 772 |
| 2025-04-28 | 777 | 779 | 771 | 773 | 4,900 | 773 |
| 2025-04-25 | 776 | 777 | 774 | 777 | 2,400 | 777 |
| 2025-04-24 | 773 | 777 | 770 | 770 | 2,100 | 770 |
| 2025-04-23 | 776 | 776 | 772 | 772 | 1,300 | 772 |
| 2025-04-22 | 773 | 774 | 771 | 772 | 1,600 | 772 |
| 2025-04-21 | 778 | 789 | 773 | 773 | 5,200 | 773 |
| 2025-04-18 | 773 | 780 | 773 | 775 | 3,900 | 775 |
| 2025-04-17 | 771 | 779 | 771 | 773 | 1,800 | 773 |
| 2025-04-16 | 777 | 783 | 770 | 770 | 4,000 | 770 |
| 2025-04-15 | 784 | 788 | 776 | 776 | 7,000 | 776 |
| 2025-04-14 | 795 | 795 | 783 | 784 | 6,300 | 784 |
| 2025-04-11 | 774 | 790 | 770 | 788 | 10,600 | 788 |
| 2025-04-10 | 775 | 817 | 737 | 777 | 75,900 | 777 |
| 2025-04-09 | 744 | 770 | 743 | 747 | 7,700 | 747 |
| 2025-04-08 | 738 | 760 | 738 | 759 | 8,300 | 759 |
| 2025-04-07 | 733 | 754 | 727 | 727 | 20,000 | 727 |
| 2025-04-04 | 781 | 783 | 766 | 772 | 15,500 | 772 |
| 2025-04-03 | 791 | 791 | 775 | 789 | 19,300 | 789 |
| 2025-04-02 | 799 | 799 | 795 | 796 | 4,600 | 796 |
| 2025-04-01 | 807 | 807 | 795 | 800 | 7,300 | 800 |
| 2025-03-31 | 814 | 814 | 790 | 804 | 22,600 | 804 |
| 2025-03-28 | 809 | 814 | 807 | 809 | 5,600 | 809 |
| 2025-03-27 | 826 | 828 | 825 | 825 | 4,400 | 825 |
| 2025-03-26 | 829 | 833 | 826 | 826 | 4,300 | 826 |
| 2025-03-25 | 826 | 830 | 826 | 829 | 7,600 | 829 |
| 2025-03-24 | 838 | 839 | 825 | 825 | 8,700 | 825 |
| 2025-03-21 | 834 | 840 | 830 | 830 | 10,700 | 830 |
| 2025-03-19 | 833 | 836 | 825 | 829 | 8,600 | 829 |
| 2025-03-18 | 840 | 840 | 821 | 822 | 32,000 | 822 |
| 2025-03-17 | 815 | 817 | 812 | 816 | 6,900 | 816 |
| 2025-03-14 | 815 | 820 | 811 | 812 | 2,100 | 812 |
| 2025-03-13 | 825 | 825 | 811 | 811 | 6,900 | 811 |
| 2025-03-12 | 819 | 819 | 805 | 815 | 3,300 | 815 |
| 2025-03-11 | 824 | 835 | 800 | 820 | 27,500 | 820 |
| 2025-03-10 | 823 | 839 | 816 | 839 | 36,200 | 839 |
| 2025-03-07 | 814 | 819 | 811 | 819 | 10,000 | 819 |
| 2025-03-06 | 805 | 816 | 804 | 813 | 13,700 | 813 |
| 2025-03-05 | 815 | 815 | 794 | 805 | 8,100 | 805 |
| 2025-03-04 | 788 | 817 | 788 | 817 | 22,600 | 817 |
| 2025-03-03 | 786 | 792 | 785 | 792 | 6,300 | 792 |
| 2025-02-28 | 788 | 789 | 784 | 786 | 5,100 | 786 |
| 2025-02-27 | 793 | 798 | 788 | 790 | 7,200 | 790 |
| 2025-02-26 | 802 | 802 | 792 | 793 | 8,700 | 793 |
| 2025-02-25 | 813 | 813 | 796 | 802 | 24,700 | 802 |
| 2025-02-21 | 787 | 790 | 781 | 783 | 12,200 | 783 |
| 2025-02-20 | 786 | 800 | 784 | 797 | 10,100 | 797 |
| 2025-02-19 | 789 | 789 | 782 | 784 | 3,200 | 784 |
| 2025-02-18 | 783 | 790 | 783 | 786 | 1,400 | 786 |
| 2025-02-17 | 785 | 787 | 783 | 783 | 3,900 | 783 |
| 2025-02-14 | 795 | 797 | 786 | 786 | 3,500 | 786 |
| 2025-02-13 | 797 | 799 | 794 | 795 | 5,900 | 795 |
| 2025-02-12 | 804 | 810 | 795 | 796 | 10,000 | 796 |
| 2025-02-10 | 789 | 804 | 789 | 804 | 8,700 | 804 |
| 2025-02-07 | 788 | 797 | 783 | 785 | 11,800 | 785 |
| 2025-02-06 | 783 | 794 | 783 | 794 | 5,900 | 794 |
| 2025-02-05 | 784 | 785 | 782 | 782 | 2,100 | 782 |
| 2025-02-04 | 783 | 785 | 782 | 782 | 4,400 | 782 |
| 2025-02-03 | 788 | 795 | 782 | 782 | 10,200 | 782 |
| 2025-01-31 | 791 | 791 | 787 | 787 | 3,900 | 787 |
| 2025-01-30 | 790 | 792 | 789 | 790 | 1,100 | 790 |
| 2025-01-29 | 794 | 794 | 789 | 789 | 3,100 | 789 |
| 2025-01-28 | 791 | 794 | 791 | 791 | 7,100 | 791 |
| 2025-01-27 | 795 | 801 | 794 | 794 | 8,100 | 794 |
| 2025-01-24 | 792 | 798 | 792 | 794 | 3,100 | 794 |
| 2025-01-23 | 794 | 800 | 792 | 792 | 8,600 | 792 |
| 2025-01-22 | 794 | 799 | 790 | 798 | 3,600 | 798 |
| 2025-01-21 | 796 | 799 | 789 | 794 | 2,300 | 794 |
| 2025-01-20 | 785 | 799 | 785 | 794 | 6,000 | 794 |
| 2025-01-17 | 796 | 796 | 787 | 787 | 5,000 | 787 |
| 2025-01-16 | 791 | 796 | 791 | 796 | 2,600 | 796 |
| 2025-01-15 | 797 | 800 | 790 | 790 | 10,500 | 790 |
| 2025-01-14 | 819 | 819 | 800 | 800 | 8,900 | 800 |
| 2025-01-10 | 801 | 815 | 801 | 814 | 20,700 | 814 |
| 2025-01-09 | 822 | 829 | 800 | 806 | 19,200 | 806 |
| 2025-01-08 | 789 | 870 | 789 | 828 | 78,300 | 828 |
| 2025-01-07 | 781 | 784 | 776 | 784 | 8,600 | 784 |
| 2025-01-06 | 785 | 785 | 780 | 781 | 5,100 | 781 |
分割・併合履歴 ： なし