重松製作所
7980スタンダード/その他製品/SHIGEMATSU WORKS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,009.0 | 1,039.0 | 1,000.0 | 1,020.0 | +1.0 | +0.10% | 49,000 |
| 2026-03-12 | 1,040.0 | 1,042.0 | 999.0 | 1,019.0 | -26.0 | -2.49% | 99,000 |
| 2026-03-11 | 1,050.0 | 1,059.0 | 1,030.0 | 1,045.0 | +19.0 | +1.85% | 103,800 |
| 2026-03-10 | 1,013.0 | 1,050.0 | 980.0 | 1,026.0 | +23.0 | +2.29% | 192,600 |
| 2026-03-09 | 1,036.0 | 1,040.0 | 990.0 | 1,003.0 | -85.0 | -7.81% | 198,700 |
| 2026-03-06 | 1,160.0 | 1,166.0 | 1,067.0 | 1,088.0 | -78.0 | -6.69% | 238,300 |
| 2026-03-05 | 1,221.0 | 1,330.0 | 1,142.0 | 1,166.0 | +35.0 | +3.09% | 641,700 |
| 2026-03-04 | 1,330.0 | 1,330.0 | 1,050.0 | 1,131.0 | -216.0 | -16.04% | 1,483,700 |
| 2026-03-03 | 1,347.0 | 1,347.0 | 1,230.0 | 1,347.0 | +300.0 | +28.65% | 1,023,200 |
| 2026-03-02 | 942.0 | 1,047.0 | 935.0 | 1,047.0 | +150.0 | +16.72% | 551,200 |
| 2026-02-27 | 900.0 | 910.0 | 892.0 | 897.0 | -4.0 | -0.44% | 31,200 |
| 2026-02-26 | 883.0 | 906.0 | 869.0 | 901.0 | +15.0 | +1.69% | 26,800 |
| 2026-02-25 | 894.0 | 894.0 | 868.0 | 886.0 | -8.0 | -0.89% | 31,400 |
| 2026-02-24 | 925.0 | 930.0 | 876.0 | 894.0 | -24.0 | -2.61% | 70,100 |
| 2026-02-20 | 857.0 | 946.0 | 857.0 | 918.0 | +47.0 | +5.40% | 191,300 |
| 2026-02-19 | 835.0 | 871.0 | 829.0 | 871.0 | +40.0 | +4.81% | 81,700 |
| 2026-02-18 | 833.0 | 834.0 | 826.0 | 831.0 | -1.0 | -0.12% | 10,500 |
| 2026-02-17 | 833.0 | 837.0 | 830.0 | 832.0 | +6.0 | +0.73% | 9,800 |
| 2026-02-16 | 835.0 | 840.0 | 820.0 | 826.0 | -10.0 | -1.20% | 34,400 |
| 2026-02-13 | 816.0 | 836.0 | 807.0 | 836.0 | +19.0 | +2.33% | 51,000 |
| 2026-02-12 | 811.0 | 819.0 | 810.0 | 817.0 | +8.0 | +0.99% | 38,500 |
| 2026-02-10 | 809.0 | 810.0 | 800.0 | 809.0 | +4.0 | +0.50% | 21,400 |
| 2026-02-09 | 814.0 | 815.0 | 805.0 | 805.0 | +4.0 | +0.50% | 26,500 |
| 2026-02-06 | 805.0 | 806.0 | 796.0 | 801.0 | -13.0 | -1.60% | 21,100 |
| 2026-02-05 | 795.0 | 815.0 | 795.0 | 814.0 | +16.0 | +2.01% | 37,800 |
| 2026-02-04 | 804.0 | 809.0 | 798.0 | 798.0 | -4.0 | -0.50% | 7,900 |
| 2026-02-03 | 806.0 | 813.0 | 800.0 | 802.0 | +1.0 | +0.12% | 14,400 |
| 2026-02-02 | 809.0 | 809.0 | 801.0 | 801.0 | -7.0 | -0.87% | 14,300 |
| 2026-01-30 | 800.0 | 808.0 | 796.0 | 808.0 | +13.0 | +1.64% | 28,100 |
| 2026-01-29 | 794.0 | 797.0 | 790.0 | 795.0 | +6.0 | +0.76% | 8,400 |
| 2026-01-28 | 791.0 | 795.0 | 789.0 | 789.0 | -5.0 | -0.63% | 5,000 |
| 2026-01-27 | 796.0 | 796.0 | 793.0 | 794.0 | -2.0 | -0.25% | 1,400 |
| 2026-01-26 | 796.0 | 797.0 | 790.0 | 796.0 | +1.0 | +0.13% | 7,900 |
| 2026-01-23 | 794.0 | 795.0 | 791.0 | 795.0 | +6.0 | +0.76% | 5,800 |
| 2026-01-22 | 789.0 | 790.0 | 785.0 | 789.0 | -1.0 | -0.13% | 13,400 |
| 2026-01-21 | 788.0 | 792.0 | 787.0 | 790.0 | 0.0 | 0.00% | 10,300 |
| 2026-01-20 | 791.0 | 791.0 | 788.0 | 790.0 | 0.0 | 0.00% | 3,200 |
| 2026-01-19 | 789.0 | 793.0 | 789.0 | 790.0 | 0.0 | 0.00% | 5,300 |
| 2026-01-16 | 796.0 | 796.0 | 790.0 | 790.0 | -6.0 | -0.75% | 5,700 |
| 2026-01-15 | 799.0 | 799.0 | 784.0 | 796.0 | +1.0 | +0.13% | 11,300 |
| 2026-01-14 | 799.0 | 800.0 | 793.0 | 795.0 | -1.0 | -0.13% | 8,000 |
| 2026-01-13 | 799.0 | 800.0 | 795.0 | 796.0 | +1.0 | +0.13% | 6,500 |
| 2026-01-09 | 796.0 | 804.0 | 792.0 | 795.0 | 0.0 | 0.00% | 13,000 |
| 2026-01-08 | 786.0 | 796.0 | 785.0 | 795.0 | +9.0 | +1.15% | 12,600 |
| 2026-01-07 | 786.0 | 790.0 | 786.0 | 786.0 | -1.0 | -0.13% | 5,900 |
| 2026-01-06 | 786.0 | 790.0 | 786.0 | 787.0 | +1.0 | +0.13% | 7,600 |
| 2026-01-05 | 786.0 | 788.0 | 785.0 | 786.0 | +3.0 | +0.38% | 11,700 |
| 2025-12-30 | 779.0 | 783.0 | 777.0 | 783.0 | +5.0 | +0.64% | 3,400 |
| 2025-12-29 | 770.0 | 779.0 | 770.0 | 778.0 | +10.0 | +1.30% | 10,100 |
| 2025-12-26 | 768.0 | 773.0 | 768.0 | 768.0 | 0.0 | 0.00% | 15,200 |
| 2025-12-25 | 772.0 | 775.0 | 766.0 | 768.0 | -4.0 | -0.52% | 30,400 |
| 2025-12-24 | 777.0 | 778.0 | 772.0 | 772.0 | -6.0 | -0.77% | 18,800 |
| 2025-12-23 | 780.0 | 781.0 | 777.0 | 778.0 | -1.0 | -0.13% | 9,300 |
| 2025-12-22 | 784.0 | 784.0 | 779.0 | 779.0 | -2.0 | -0.26% | 8,800 |
| 2025-12-19 | 783.0 | 784.0 | 781.0 | 781.0 | -1.0 | -0.13% | 5,900 |
| 2025-12-18 | 782.0 | 784.0 | 782.0 | 782.0 | 0.0 | 0.00% | 3,800 |
| 2025-12-17 | 785.0 | 785.0 | 781.0 | 782.0 | -2.0 | -0.26% | 6,200 |
| 2025-12-16 | 791.0 | 791.0 | 782.0 | 784.0 | -7.0 | -0.88% | 5,900 |
| 2025-12-15 | 786.0 | 793.0 | 785.0 | 791.0 | +5.0 | +0.64% | 8,500 |
| 2025-12-12 | 786.0 | 792.0 | 785.0 | 786.0 | +1.0 | +0.13% | 6,700 |
| 2025-12-11 | 793.0 | 800.0 | 785.0 | 785.0 | -8.0 | -1.01% | 9,400 |
| 2025-12-10 | 799.0 | 799.0 | 790.0 | 793.0 | -3.0 | -0.38% | 4,100 |
| 2025-12-09 | 800.0 | 800.0 | 793.0 | 796.0 | -4.0 | -0.50% | 30,100 |
| 2025-12-08 | 797.0 | 800.0 | 790.0 | 800.0 | +10.0 | +1.27% | 6,300 |
| 2025-12-05 | 792.0 | 792.0 | 785.0 | 790.0 | +3.0 | +0.38% | 4,900 |
| 2025-12-04 | 791.0 | 793.0 | 787.0 | 787.0 | -4.0 | -0.51% | 4,300 |
| 2025-12-03 | 798.0 | 798.0 | 791.0 | 791.0 | -4.0 | -0.50% | 3,100 |
| 2025-12-02 | 795.0 | 795.0 | 793.0 | 795.0 | +2.0 | +0.25% | 3,200 |
| 2025-12-01 | 800.0 | 800.0 | 790.0 | 793.0 | +6.0 | +0.76% | 10,300 |
| 2025-11-28 | 795.0 | 796.0 | 786.0 | 787.0 | 0.0 | 0.00% | 10,000 |
| 2025-11-27 | 787.0 | 793.0 | 786.0 | 787.0 | +1.0 | +0.13% | 6,300 |
| 2025-11-26 | 784.0 | 790.0 | 782.0 | 786.0 | +2.0 | +0.26% | 6,500 |
| 2025-11-25 | 787.0 | 789.0 | 784.0 | 784.0 | +5.0 | +0.64% | 4,900 |
| 2025-11-21 | 769.0 | 782.0 | 769.0 | 779.0 | +8.0 | +1.04% | 4,800 |
| 2025-11-20 | 773.0 | 774.0 | 769.0 | 771.0 | -1.0 | -0.13% | 3,600 |
| 2025-11-19 | 770.0 | 775.0 | 769.0 | 772.0 | +2.0 | +0.26% | 4,700 |
| 2025-11-18 | 786.0 | 787.0 | 768.0 | 770.0 | -16.0 | -2.04% | 20,900 |
| 2025-11-17 | 780.0 | 786.0 | 779.0 | 786.0 | +6.0 | +0.77% | 6,500 |
| 2025-11-14 | 780.0 | 784.0 | 779.0 | 780.0 | -2.0 | -0.26% | 7,400 |
| 2025-11-13 | 783.0 | 783.0 | 780.0 | 782.0 | -1.0 | -0.13% | 7,800 |
| 2025-11-12 | 783.0 | 787.0 | 782.0 | 783.0 | -3.0 | -0.38% | 10,300 |
| 2025-11-11 | 786.0 | 790.0 | 784.0 | 786.0 | -8.0 | -1.01% | 20,000 |
| 2025-11-10 | 790.0 | 794.0 | 789.0 | 794.0 | +5.0 | +0.63% | 4,500 |
| 2025-11-07 | 788.0 | 790.0 | 785.0 | 789.0 | -5.0 | -0.63% | 8,900 |
| 2025-11-06 | 793.0 | 799.0 | 791.0 | 794.0 | +1.0 | +0.13% | 3,400 |
| 2025-11-05 | 795.0 | 803.0 | 790.0 | 793.0 | -2.0 | -0.25% | 13,000 |
| 2025-11-04 | 798.0 | 801.0 | 795.0 | 795.0 | -5.0 | -0.63% | 9,300 |
| 2025-10-31 | 809.0 | 809.0 | 796.0 | 800.0 | -5.0 | -0.62% | 6,000 |
| 2025-10-30 | 801.0 | 806.0 | 795.0 | 805.0 | +2.0 | +0.25% | 18,000 |
| 2025-10-29 | 826.0 | 826.0 | 803.0 | 803.0 | -17.0 | -2.07% | 22,300 |
| 2025-10-28 | 835.0 | 839.0 | 820.0 | 820.0 | +7.0 | +0.86% | 67,100 |
| 2025-10-27 | 798.0 | 820.0 | 796.0 | 813.0 | +23.0 | +2.91% | 21,100 |
| 2025-10-24 | 812.0 | 817.0 | 776.0 | 790.0 | -7.0 | -0.88% | 35,200 |
| 2025-10-23 | 788.0 | 801.0 | 788.0 | 797.0 | +7.0 | +0.89% | 9,900 |
| 2025-10-22 | 783.0 | 790.0 | 781.0 | 790.0 | +7.0 | +0.89% | 10,400 |
| 2025-10-21 | 786.0 | 788.0 | 782.0 | 783.0 | -3.0 | -0.38% | 2,500 |
| 2025-10-20 | 782.0 | 789.0 | 782.0 | 786.0 | +4.0 | +0.51% | 6,300 |
| 2025-10-17 | 782.0 | 787.0 | 777.0 | 782.0 | 0.0 | 0.00% | 4,500 |
| 2025-10-16 | 781.0 | 784.0 | 781.0 | 782.0 | +1.0 | +0.13% | 2,000 |
| 2025-10-15 | 781.0 | 785.0 | 780.0 | 781.0 | +1.0 | +0.13% | 3,000 |
| 2025-10-14 | 783.0 | 784.0 | 780.0 | 780.0 | -9.0 | -1.14% | 12,800 |
| 2025-10-10 | 793.0 | 793.0 | 788.0 | 789.0 | -2.0 | -0.25% | 4,700 |
| 2025-10-09 | 792.0 | 794.0 | 789.0 | 791.0 | +1.0 | +0.13% | 4,900 |
| 2025-10-08 | 791.0 | 793.0 | 789.0 | 790.0 | -2.0 | -0.25% | 8,200 |
| 2025-10-07 | 794.0 | 795.0 | 790.0 | 792.0 | -3.0 | -0.38% | 7,300 |
| 2025-10-06 | 800.0 | 800.0 | 786.0 | 795.0 | +3.0 | +0.38% | 44,100 |
| 2025-10-03 | 791.0 | 792.0 | 790.0 | 792.0 | +2.0 | +0.25% | 3,600 |
| 2025-10-02 | 797.0 | 797.0 | 790.0 | 790.0 | 0.0 | 0.00% | 3,100 |
| 2025-10-01 | 799.0 | 799.0 | 790.0 | 790.0 | -9.0 | -1.13% | 9,100 |
| 2025-09-30 | 801.0 | 802.0 | 799.0 | 799.0 | -2.0 | -0.25% | 3,000 |
| 2025-09-29 | 808.0 | 808.0 | 796.0 | 801.0 | -9.0 | -1.11% | 18,800 |
| 2025-09-26 | 813.0 | 816.0 | 810.0 | 810.0 | +2.0 | +0.25% | 4,400 |
| 2025-09-25 | 807.0 | 814.0 | 807.0 | 808.0 | +1.0 | +0.12% | 3,900 |
| 2025-09-24 | 816.0 | 816.0 | 807.0 | 807.0 | -7.0 | -0.86% | 7,200 |
| 2025-09-22 | 811.0 | 816.0 | 811.0 | 814.0 | +3.0 | +0.37% | 5,500 |
| 2025-09-19 | 814.0 | 816.0 | 810.0 | 811.0 | +1.0 | +0.12% | 4,600 |
| 2025-09-18 | 809.0 | 812.0 | 800.0 | 810.0 | 0.0 | 0.00% | 11,800 |
| 2025-09-17 | 810.0 | 813.0 | 808.0 | 810.0 | +4.0 | +0.50% | 4,400 |
| 2025-09-16 | 809.0 | 811.0 | 805.0 | 806.0 | +3.0 | +0.37% | 2,600 |
| 2025-09-12 | 810.0 | 816.0 | 800.0 | 803.0 | — | — | 18,700 |
直近120営業日分を表示