7980 (株)重松製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 756 | 761 | 754 | 757 | 2,100 | 757 |
| 2024-04-22 | 760 | 760 | 757 | 759 | 1,500 | 759 |
| 2024-04-19 | 755 | 778 | 752 | 761 | 16,100 | 761 |
| 2024-04-18 | 752 | 755 | 752 | 755 | 1,700 | 755 |
| 2024-04-17 | 754 | 755 | 752 | 752 | 1,700 | 752 |
| 2024-04-16 | 756 | 756 | 754 | 754 | 3,300 | 754 |
| 2024-04-15 | 756 | 761 | 756 | 759 | 5,700 | 759 |
| 2024-04-12 | 760 | 761 | 756 | 760 | 3,300 | 760 |
| 2024-04-11 | 759 | 760 | 755 | 759 | 3,200 | 759 |
| 2024-04-10 | 757 | 759 | 755 | 759 | 2,700 | 759 |
| 2024-04-09 | 761 | 763 | 755 | 757 | 3,200 | 757 |
| 2024-04-08 | 755 | 761 | 753 | 761 | 7,000 | 761 |
| 2024-04-05 | 753 | 760 | 751 | 758 | 6,600 | 758 |
| 2024-04-04 | 763 | 763 | 756 | 756 | 3,800 | 756 |
| 2024-04-03 | 765 | 765 | 756 | 760 | 1,800 | 760 |
| 2024-04-02 | 756 | 766 | 752 | 763 | 6,500 | 763 |
| 2024-04-01 | 766 | 767 | 750 | 756 | 10,500 | 756 |
| 2024-03-29 | 760 | 773 | 760 | 766 | 2,100 | 766 |
| 2024-03-28 | 765 | 776 | 752 | 760 | 7,600 | 760 |
| 2024-03-27 | 770 | 770 | 767 | 770 | 2,900 | 770 |
| 2024-03-26 | 777 | 777 | 765 | 772 | 9,200 | 772 |
| 2024-03-25 | 770 | 780 | 768 | 777 | 10,300 | 777 |
| 2024-03-22 | 762 | 770 | 758 | 767 | 10,500 | 767 |
| 2024-03-21 | 760 | 765 | 760 | 761 | 6,800 | 761 |
| 2024-03-19 | 764 | 764 | 760 | 764 | 1,700 | 764 |
| 2024-03-18 | 770 | 770 | 761 | 766 | 3,200 | 766 |
| 2024-03-15 | 761 | 768 | 759 | 768 | 3,900 | 768 |
| 2024-03-14 | 760 | 766 | 760 | 762 | 1,600 | 762 |
| 2024-03-13 | 759 | 763 | 757 | 763 | 1,700 | 763 |
| 2024-03-12 | 763 | 767 | 756 | 761 | 3,300 | 761 |
| 2024-03-11 | 768 | 776 | 751 | 762 | 17,100 | 762 |
| 2024-03-08 | 774 | 774 | 765 | 768 | 4,000 | 768 |
| 2024-03-07 | 770 | 773 | 765 | 770 | 3,600 | 770 |
| 2024-03-06 | 769 | 769 | 766 | 769 | 7,900 | 769 |
| 2024-03-05 | 765 | 768 | 765 | 766 | 9,400 | 766 |
| 2024-03-04 | 761 | 764 | 761 | 761 | 2,700 | 761 |
| 2024-03-01 | 759 | 767 | 759 | 761 | 4,100 | 761 |
| 2024-02-29 | 757 | 759 | 755 | 759 | 2,100 | 759 |
| 2024-02-28 | 760 | 763 | 756 | 760 | 6,200 | 760 |
| 2024-02-27 | 757 | 760 | 754 | 758 | 4,400 | 758 |
| 2024-02-26 | 752 | 758 | 752 | 757 | 7,800 | 757 |
| 2024-02-22 | 751 | 753 | 751 | 751 | 3,300 | 751 |
| 2024-02-21 | 754 | 754 | 751 | 751 | 7,200 | 751 |
| 2024-02-20 | 755 | 756 | 754 | 754 | 1,500 | 754 |
| 2024-02-19 | 755 | 755 | 752 | 754 | 4,700 | 754 |
| 2024-02-16 | 752 | 759 | 752 | 755 | 2,100 | 755 |
| 2024-02-15 | 757 | 757 | 752 | 752 | 6,500 | 752 |
| 2024-02-14 | 759 | 759 | 756 | 757 | 5,700 | 757 |
| 2024-02-13 | 764 | 764 | 757 | 763 | 9,200 | 763 |
| 2024-02-09 | 766 | 766 | 757 | 758 | 2,600 | 758 |
| 2024-02-08 | 767 | 768 | 756 | 757 | 10,300 | 757 |
| 2024-02-07 | 773 | 773 | 750 | 769 | 23,500 | 769 |
| 2024-02-06 | 786 | 786 | 779 | 780 | 6,400 | 780 |
| 2024-02-05 | 785 | 785 | 783 | 784 | 2,200 | 784 |
| 2024-02-02 | 781 | 783 | 780 | 782 | 2,200 | 782 |
| 2024-02-01 | 782 | 786 | 781 | 781 | 10,200 | 781 |
| 2024-01-31 | 785 | 789 | 785 | 788 | 800 | 788 |
| 2024-01-30 | 787 | 791 | 786 | 786 | 1,500 | 786 |
| 2024-01-29 | 783 | 790 | 783 | 790 | 4,500 | 790 |
| 2024-01-26 | 784 | 789 | 782 | 786 | 3,200 | 786 |
| 2024-01-25 | 789 | 794 | 783 | 784 | 8,500 | 784 |
| 2024-01-24 | 787 | 789 | 785 | 786 | 2,800 | 786 |
| 2024-01-23 | 789 | 790 | 785 | 786 | 4,100 | 786 |
| 2024-01-22 | 787 | 794 | 787 | 789 | 2,300 | 789 |
| 2024-01-19 | 800 | 800 | 791 | 791 | 7,100 | 791 |
| 2024-01-18 | 795 | 819 | 790 | 798 | 30,000 | 798 |
| 2024-01-17 | 781 | 791 | 781 | 785 | 2,300 | 785 |
| 2024-01-16 | 790 | 790 | 781 | 781 | 5,000 | 781 |
| 2024-01-15 | 783 | 792 | 783 | 792 | 4,500 | 792 |
| 2024-01-12 | 789 | 789 | 784 | 786 | 3,200 | 786 |
| 2024-01-11 | 787 | 792 | 784 | 791 | 3,200 | 791 |
| 2024-01-10 | 785 | 789 | 783 | 785 | 2,400 | 785 |
| 2024-01-09 | 798 | 799 | 780 | 792 | 14,400 | 792 |
| 2024-01-05 | 787 | 794 | 782 | 794 | 12,100 | 794 |
| 2024-01-04 | 774 | 788 | 774 | 784 | 15,600 | 784 |
分割・併合履歴 ： なし
