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

指月電機製作所(6994)の株価時系列情報

指月電機製作所(6994)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
2022/12/30 454 457 452 453 1,400
2022/12/29 451 453 450 453 5,100
2022/12/28 463 463 451 454 14,400
2022/12/27 465 465 458 461 22,700
2022/12/26 469 469 458 465 16,800
2022/12/23 456 462 456 462 14,800
2022/12/22 460 461 457 457 2,900
2022/12/21 453 459 453 457 8,200
2022/12/20 454 455 449 455 6,000
2022/12/19 455 457 454 454 10,500
2022/12/16 458 462 455 458 7,200
2022/12/15 462 462 454 458 15,500
2022/12/14 453 463 452 463 17,000
2022/12/13 453 457 450 453 11,500
2022/12/12 456 456 448 451 17,300
2022/12/09 446 456 446 452 30,700
2022/12/08 451 451 443 443 20,700
2022/12/07 454 454 449 451 7,200
2022/12/06 457 457 449 454 11,800
2022/12/05 461 461 458 461 4,700
2022/12/02 463 464 458 463 2,700
2022/12/01 466 466 462 462 5,300
2022/11/30 464 464 459 464 8,400
2022/11/29 459 463 458 461 4,400
2022/11/28 467 467 457 459 14,100
2022/11/25 455 460 453 460 19,500
2022/11/24 455 459 451 455 23,900
2022/11/22 456 457 454 457 4,200
2022/11/21 460 461 449 453 20,300
2022/11/18 462 462 456 457 13,500
2022/11/17 461 464 459 464 4,100
2022/11/16 460 464 457 462 3,200
2022/11/15 457 460 455 460 9,600
2022/11/14 464 464 458 461 8,100
2022/11/11 471 471 457 462 22,200
2022/11/10 462 474 462 471 5,700
2022/11/09 466 467 463 466 13,300
2022/11/08 469 473 467 473 1,700
2022/11/07 476 476 466 469 5,500
2022/11/04 480 484 468 472 20,900
2022/11/02 481 482 478 478 2,100
2022/11/01 485 486 476 483 7,700
2022/10/31 489 489 477 486 5,000
2022/10/28 489 490 486 490 1,200
2022/10/27 489 490 489 489 3,100
2022/10/26 486 488 479 488 4,000
2022/10/25 481 493 481 486 4,700
2022/10/24 492 492 467 481 19,800
2022/10/21 493 496 490 490 2,500
2022/10/20 493 493 493 493 300
2022/10/19 495 498 493 498 1,500
2022/10/18 492 500 492 495 2,000
2022/10/17 493 495 487 490 3,200
2022/10/14 497 497 483 495 5,400
2022/10/13 491 491 484 490 5,200
2022/10/12 492 496 489 496 2,400
2022/10/11 496 496 490 492 2,200
2022/10/07 494 498 494 494 1,100
2022/10/06 496 498 493 497 1,300
2022/10/05 495 498 495 498 1,400
2022/10/04 495 496 485 491 3,500
2022/10/03 490 495 482 491 6,600
2022/09/30 490 493 487 491 3,800
2022/09/29 497 497 490 490 1,700
2022/09/28 498 498 486 494 9,200
2022/09/27 504 504 499 500 4,100
2022/09/26 498 503 493 499 13,600
2022/09/22 502 502 497 502 7,200
2022/09/21 504 505 500 500 3,400
2022/09/20 505 509 503 504 2,600
2022/09/16 505 508 501 504 5,900
2022/09/15 509 509 505 506 4,600
2022/09/14 504 509 501 509 10,300
2022/09/13 511 513 500 508 14,300
2022/09/12 509 511 509 511 2,200
2022/09/09 504 507 504 507 600
2022/09/08 505 509 502 503 6,200
2022/09/07 509 509 504 504 7,500
2022/09/06 506 509 505 508 2,000
2022/09/05 515 515 506 506 4,600
2022/09/02 520 520 509 515 9,800
2022/09/01 521 521 514 515 3,800
2022/08/31 512 523 512 521 5,000
2022/08/30 510 520 510 518 8,500
2022/08/29 512 512 506 509 8,200
2022/08/26 515 519 515 516 11,500
2022/08/25 504 515 504 511 13,900
2022/08/24 511 513 509 510 5,300
2022/08/23 511 514 503 508 6,300
2022/08/22 508 512 508 509 5,500
2022/08/19 514 514 505 513 6,300
2022/08/18 513 513 506 508 6,800
2022/08/17 510 512 503 512 15,700
2022/08/16 510 511 504 508 8,500
2022/08/15 510 514 507 509 19,700
2022/08/12 507 512 501 512 20,000
2022/08/10 500 505 496 502 17,400
2022/08/09 509 511 494 499 40,400
2022/08/08 508 522 503 506 44,700
2022/08/05 554 564 493 505 138,700
2022/08/04 554 554 543 553 21,700
2022/08/03 554 554 546 547 7,400
2022/08/02 550 555 543 554 24,000
2022/08/01 548 552 539 551 21,200
2022/07/29 558 558 532 538 30,200
2022/07/28 560 560 550 554 19,000
2022/07/27 550 561 547 557 44,600
2022/07/26 545 549 534 549 54,000
2022/07/25 531 545 531 544 25,700
2022/07/22 533 536 525 531 12,600
2022/07/21 530 531 520 531 13,700
2022/07/20 536 538 526 526 24,500
2022/07/19 522 538 522 532 76,600
2022/07/15 518 520 505 515 51,500
2022/07/14 509 512 503 512 9,600
2022/07/13 507 510 504 507 9,500
2022/07/12 503 510 500 506 18,600
2022/07/11 495 510 495 503 16,300
2022/07/08 499 500 493 495 11,800
2022/07/07 502 502 493 500 7,100
2022/07/06 501 504 496 496 5,600
2022/07/05 506 506 502 502 2,300
2022/07/04 509 510 502 502 4,500
2022/07/01 520 520 501 509 12,400
2022/06/30 521 521 513 520 11,400
2022/06/29 513 525 509 522 14,200
2022/06/28 511 517 506 513 20,900
2022/06/27 510 520 506 510 24,900
2022/06/24 490 508 490 506 14,700
2022/06/23 489 496 489 490 4,000
2022/06/22 505 505 485 492 18,900
2022/06/21 499 503 492 500 11,500
2022/06/20 503 508 488 491 28,900
2022/06/17 492 505 487 500 15,300
2022/06/16 510 515 496 502 18,900
2022/06/15 514 514 500 503 15,200
2022/06/14 504 514 488 514 29,000
2022/06/13 512 512 496 505 22,000
2022/06/10 525 531 510 518 37,300
2022/06/09 517 531 513 527 16,200
2022/06/08 503 523 501 518 38,300
2022/06/07 505 505 497 500 15,200
2022/06/06 503 503 496 501 17,000
2022/06/03 500 509 498 507 37,200
2022/06/02 503 508 483 499 47,000
2022/06/01 485 498 485 497 58,500
2022/05/31 461 483 461 483 72,300
2022/05/30 457 463 455 461 26,600
2022/05/27 460 460 454 454 10,600
2022/05/26 457 461 449 457 16,300
2022/05/25 459 462 455 457 6,800
2022/05/24 466 470 458 458 20,000
2022/05/23 456 466 452 466 21,100
2022/05/20 447 457 447 456 10,900
2022/05/19 447 449 443 446 11,500
2022/05/18 453 454 450 450 12,500
2022/05/17 451 456 449 451 8,900
2022/05/16 455 458 448 454 31,700
2022/05/13 449 458 449 456 44,300
2022/05/12 447 450 446 448 5,500
2022/05/11 453 453 441 450 13,100
2022/05/10 456 456 449 453 12,700
2022/05/09 454 456 451 456 5,000
2022/05/06 451 458 451 454 1,600
2022/05/02 449 455 448 451 2,800
2022/04/28 448 453 448 451 2,600
2022/04/27 450 450 447 450 4,000
2022/04/26 449 453 447 453 5,100
2022/04/25 450 453 445 448 5,700
2022/04/22 457 458 450 456 14,100
2022/04/21 459 460 450 460 14,500
2022/04/20 460 462 456 461 14,500
2022/04/19 461 461 456 458 3,600
2022/04/18 461 463 455 457 3,500
2022/04/15 462 462 454 461 17,000
2022/04/14 457 462 454 462 16,800
2022/04/13 450 463 450 454 18,000
2022/04/12 449 456 448 454 3,700
2022/04/11 451 456 451 454 2,100
2022/04/08 453 457 448 455 10,400
2022/04/07 454 454 445 453 23,300
2022/04/06 458 459 453 459 6,200
2022/04/05 457 460 450 459 82,000
2022/04/04 457 460 453 457 16,100
2022/04/01 453 460 452 453 6,200
2022/03/31 455 469 452 454 50,100
2022/03/30 477 477 460 461 42,200
2022/03/29 487 490 477 484 10,500
2022/03/28 487 490 487 488 4,100
2022/03/25 493 493 481 487 15,400
2022/03/24 484 489 481 489 4,400
2022/03/23 486 496 486 488 8,000
2022/03/22 491 496 480 481 13,700
2022/03/18 480 488 477 488 5,600
2022/03/17 476 481 474 477 5,000
2022/03/16 478 482 474 474 4,200
2022/03/15 471 478 466 478 7,200
2022/03/14 461 477 461 471 6,700
2022/03/11 472 472 456 461 17,000
2022/03/10 463 470 456 466 26,600
2022/03/09 469 480 456 460 19,300
2022/03/08 464 479 461 468 4,500
2022/03/07 470 471 460 466 13,800
2022/03/04 479 482 472 481 6,600
2022/03/03 480 485 477 481 4,000
2022/03/02 470 479 469 479 15,100
2022/03/01 469 477 467 476 7,800
2022/02/28 468 470 463 466 14,200
2022/02/25 472 473 464 468 13,800
2022/02/24 470 475 450 467 47,900
2022/02/22 492 499 475 477 26,300
2022/02/21 496 498 491 497 5,900
2022/02/18 491 498 488 498 9,600
2022/02/17 512 512 487 495 23,300
2022/02/16 514 516 508 512 5,000
2022/02/15 519 519 508 511 14,300
2022/02/14 517 520 512 516 6,700
2022/02/10 520 523 514 523 8,800
2022/02/09 515 521 503 516 9,400
2022/02/08 520 520 509 515 4,900
2022/02/07 523 535 503 520 8,200
2022/02/04 502 534 484 522 64,800
2022/02/03 511 518 505 506 8,600
2022/02/02 518 520 500 514 19,000
2022/02/01 527 527 512 522 4,300
2022/01/31 511 528 511 523 11,300
2022/01/28 517 534 500 509 32,100
2022/01/27 545 545 514 530 8,700
2022/01/26 529 539 529 539 2,800
2022/01/25 531 539 531 533 1,900
2022/01/24 525 544 524 537 5,800
2022/01/21 522 536 518 524 10,100
2022/01/20 523 542 521 535 10,700
2022/01/19 543 552 518 527 15,800
2022/01/18 550 552 542 547 4,900
2022/01/17 554 559 550 550 9,000
2022/01/14 569 569 551 557 38,800
2022/01/13 566 575 561 575 12,100
2022/01/12 557 568 557 563 3,300
2022/01/11 565 565 553 555 13,400
2022/01/07 572 578 564 565 8,800
2022/01/06 578 581 570 573 10,100
2022/01/05 576 584 572 578 8,800
2022/01/04 569 587 568 570 17,300

このページの先頭へ