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 |
---|---|---|---|---|---|
2024/04/22 | 435 | 441 | 430 | 440 | 25,400 |
2024/04/19 | 444 | 444 | 431 | 434 | 12,500 |
2024/04/18 | 438 | 447 | 438 | 443 | 16,200 |
2024/04/17 | 442 | 444 | 435 | 439 | 16,200 |
2024/04/16 | 446 | 446 | 437 | 437 | 12,500 |
2024/04/15 | 446 | 450 | 443 | 447 | 18,600 |
2024/04/12 | 442 | 455 | 442 | 452 | 38,900 |
2024/04/11 | 441 | 445 | 441 | 442 | 18,100 |
2024/04/10 | 443 | 445 | 439 | 439 | 9,600 |
2024/04/09 | 443 | 446 | 442 | 442 | 5,300 |
2024/04/08 | 439 | 442 | 437 | 442 | 8,500 |
2024/04/05 | 432 | 439 | 430 | 437 | 22,200 |
2024/04/04 | 438 | 439 | 431 | 435 | 22,700 |
2024/04/03 | 437 | 438 | 429 | 438 | 37,400 |
2024/04/02 | 448 | 448 | 438 | 440 | 36,600 |
2024/04/01 | 452 | 452 | 446 | 448 | 15,700 |
2024/03/29 | 446 | 450 | 444 | 450 | 15,900 |
2024/03/28 | 454 | 454 | 446 | 446 | 11,600 |
2024/03/27 | 454 | 456 | 452 | 456 | 23,300 |
2024/03/26 | 453 | 454 | 451 | 454 | 11,400 |
2024/03/25 | 452 | 454 | 450 | 452 | 32,100 |
2024/03/22 | 454 | 454 | 450 | 450 | 31,800 |
2024/03/21 | 452 | 455 | 450 | 452 | 68,700 |
2024/03/19 | 447 | 449 | 442 | 449 | 19,000 |
2024/03/18 | 440 | 445 | 439 | 443 | 26,100 |
2024/03/15 | 440 | 442 | 436 | 437 | 37,400 |
2024/03/14 | 440 | 441 | 434 | 441 | 22,300 |
2024/03/13 | 442 | 445 | 438 | 440 | 7,200 |
2024/03/12 | 440 | 443 | 439 | 443 | 5,400 |
2024/03/11 | 441 | 444 | 435 | 440 | 15,300 |
2024/03/08 | 443 | 447 | 441 | 445 | 15,100 |
2024/03/07 | 448 | 448 | 440 | 440 | 14,300 |
2024/03/06 | 440 | 446 | 440 | 446 | 14,900 |
2024/03/05 | 437 | 441 | 433 | 441 | 16,400 |
2024/03/04 | 445 | 445 | 436 | 437 | 32,800 |
2024/03/01 | 447 | 449 | 445 | 445 | 15,100 |
2024/02/29 | 452 | 452 | 443 | 446 | 19,800 |
2024/02/28 | 442 | 451 | 441 | 450 | 34,100 |
2024/02/27 | 438 | 440 | 436 | 438 | 19,100 |
2024/02/26 | 436 | 441 | 434 | 436 | 29,200 |
2024/02/22 | 441 | 441 | 431 | 433 | 41,200 |
2024/02/21 | 441 | 441 | 438 | 438 | 3,800 |
2024/02/20 | 439 | 445 | 438 | 439 | 17,900 |
2024/02/19 | 433 | 441 | 433 | 441 | 15,000 |
2024/02/16 | 430 | 437 | 430 | 433 | 44,300 |
2024/02/15 | 442 | 442 | 433 | 433 | 33,800 |
2024/02/14 | 449 | 449 | 440 | 442 | 27,900 |
2024/02/13 | 443 | 450 | 443 | 449 | 28,500 |
2024/02/09 | 445 | 455 | 439 | 442 | 25,100 |
2024/02/08 | 443 | 447 | 436 | 443 | 20,100 |
2024/02/07 | 433 | 444 | 433 | 440 | 23,200 |
2024/02/06 | 459 | 459 | 433 | 433 | 156,500 |
2024/02/05 | 450 | 463 | 449 | 458 | 131,300 |
2024/02/02 | 450 | 451 | 448 | 448 | 9,400 |
2024/02/01 | 448 | 450 | 445 | 446 | 17,700 |
2024/01/31 | 450 | 450 | 444 | 448 | 17,600 |
2024/01/30 | 450 | 451 | 445 | 449 | 26,200 |
2024/01/29 | 449 | 450 | 447 | 447 | 9,400 |
2024/01/26 | 447 | 450 | 444 | 448 | 17,800 |
2024/01/25 | 447 | 453 | 444 | 450 | 48,200 |
2024/01/24 | 449 | 449 | 443 | 444 | 12,000 |
2024/01/23 | 455 | 458 | 443 | 447 | 19,300 |
2024/01/22 | 451 | 454 | 442 | 453 | 66,600 |
2024/01/19 | 440 | 449 | 440 | 449 | 16,200 |
2024/01/18 | 436 | 440 | 436 | 439 | 5,400 |
2024/01/17 | 444 | 444 | 437 | 438 | 13,600 |
2024/01/16 | 447 | 447 | 441 | 442 | 7,000 |
2024/01/15 | 440 | 447 | 430 | 444 | 34,000 |
2024/01/12 | 442 | 444 | 437 | 438 | 19,600 |
2024/01/11 | 446 | 446 | 440 | 442 | 17,700 |
2024/01/10 | 451 | 451 | 442 | 443 | 26,000 |
2024/01/09 | 455 | 455 | 445 | 447 | 21,200 |
2024/01/05 | 454 | 456 | 450 | 450 | 24,700 |
2024/01/04 | 449 | 455 | 444 | 451 | 38,900 |
2023/12/29 | 446 | 451 | 440 | 449 | 34,000 |
2023/12/28 | 440 | 449 | 439 | 448 | 34,700 |
2023/12/27 | 445 | 445 | 432 | 438 | 44,100 |
2023/12/26 | 425 | 442 | 425 | 442 | 75,900 |
2023/12/25 | 436 | 437 | 428 | 428 | 32,900 |
2023/12/22 | 433 | 443 | 428 | 436 | 41,200 |
2023/12/21 | 434 | 436 | 428 | 433 | 37,500 |
2023/12/20 | 423 | 442 | 423 | 438 | 65,800 |
2023/12/19 | 411 | 423 | 411 | 423 | 23,000 |
2023/12/18 | 404 | 415 | 404 | 415 | 18,900 |
2023/12/15 | 408 | 412 | 400 | 408 | 89,500 |
2023/12/14 | 411 | 412 | 402 | 408 | 42,000 |
2023/12/13 | 412 | 413 | 409 | 411 | 14,500 |
2023/12/12 | 414 | 415 | 409 | 410 | 43,400 |
2023/12/11 | 411 | 415 | 409 | 413 | 12,000 |
2023/12/08 | 415 | 416 | 410 | 410 | 50,700 |
2023/12/07 | 421 | 421 | 417 | 417 | 18,600 |
2023/12/06 | 422 | 425 | 420 | 421 | 17,300 |
2023/12/05 | 421 | 425 | 421 | 423 | 19,800 |
2023/12/04 | 425 | 425 | 422 | 424 | 13,800 |
2023/12/01 | 430 | 430 | 425 | 425 | 15,700 |
2023/11/30 | 426 | 430 | 424 | 430 | 20,400 |
2023/11/29 | 421 | 427 | 421 | 427 | 21,100 |
2023/11/28 | 426 | 428 | 420 | 424 | 28,100 |
2023/11/27 | 432 | 432 | 426 | 429 | 20,000 |
2023/11/24 | 431 | 431 | 427 | 429 | 16,000 |
2023/11/22 | 427 | 432 | 427 | 429 | 11,400 |
2023/11/21 | 433 | 435 | 430 | 432 | 7,300 |
2023/11/20 | 425 | 433 | 425 | 431 | 23,100 |
2023/11/17 | 417 | 425 | 417 | 424 | 9,900 |
2023/11/16 | 415 | 421 | 415 | 420 | 32,000 |
2023/11/15 | 422 | 423 | 415 | 420 | 42,600 |
2023/11/14 | 420 | 425 | 413 | 417 | 64,100 |
2023/11/13 | 436 | 436 | 422 | 422 | 34,900 |
2023/11/10 | 432 | 433 | 431 | 431 | 16,600 |
2023/11/09 | 429 | 435 | 425 | 435 | 38,100 |
2023/11/08 | 430 | 435 | 424 | 426 | 53,500 |
2023/11/07 | 450 | 450 | 432 | 436 | 97,400 |
2023/11/06 | 441 | 451 | 439 | 449 | 31,400 |
2023/11/02 | 439 | 442 | 436 | 437 | 14,600 |
2023/11/01 | 442 | 442 | 438 | 438 | 14,300 |
2023/10/31 | 432 | 440 | 427 | 437 | 28,000 |
2023/10/30 | 439 | 440 | 434 | 434 | 14,800 |
2023/10/27 | 436 | 444 | 436 | 442 | 32,100 |
2023/10/26 | 440 | 443 | 435 | 436 | 34,400 |
2023/10/25 | 436 | 442 | 434 | 442 | 34,300 |
2023/10/24 | 422 | 438 | 420 | 432 | 93,500 |
2023/10/23 | 429 | 429 | 415 | 416 | 31,400 |
2023/10/20 | 425 | 429 | 410 | 427 | 68,400 |
2023/10/19 | 427 | 433 | 422 | 425 | 19,700 |
2023/10/18 | 422 | 430 | 420 | 429 | 111,700 |
2023/10/17 | 428 | 430 | 420 | 422 | 41,500 |
2023/10/16 | 436 | 438 | 425 | 427 | 72,100 |
2023/10/13 | 447 | 447 | 435 | 438 | 52,600 |
2023/10/12 | 446 | 450 | 444 | 449 | 30,800 |
2023/10/11 | 452 | 452 | 444 | 445 | 33,800 |
2023/10/10 | 446 | 452 | 446 | 452 | 14,200 |
2023/10/06 | 443 | 446 | 440 | 444 | 28,600 |
2023/10/05 | 442 | 445 | 439 | 443 | 35,300 |
2023/10/04 | 448 | 448 | 439 | 440 | 69,200 |
2023/10/03 | 463 | 463 | 452 | 452 | 31,100 |
2023/10/02 | 467 | 469 | 461 | 463 | 22,600 |
2023/09/29 | 470 | 470 | 464 | 467 | 11,100 |
2023/09/28 | 470 | 471 | 467 | 469 | 15,200 |
2023/09/27 | 474 | 475 | 468 | 471 | 30,700 |
2023/09/26 | 472 | 476 | 471 | 475 | 47,600 |
2023/09/25 | 467 | 472 | 467 | 472 | 25,700 |
2023/09/22 | 463 | 470 | 460 | 469 | 68,900 |
2023/09/21 | 464 | 466 | 462 | 465 | 29,300 |
2023/09/20 | 471 | 471 | 464 | 466 | 44,200 |
2023/09/19 | 472 | 473 | 468 | 471 | 47,100 |
2023/09/15 | 477 | 479 | 471 | 474 | 98,600 |
2023/09/14 | 479 | 482 | 475 | 477 | 30,000 |
2023/09/13 | 478 | 478 | 474 | 476 | 20,200 |
2023/09/12 | 475 | 480 | 472 | 478 | 36,100 |
2023/09/11 | 473 | 475 | 471 | 472 | 28,200 |
2023/09/08 | 473 | 475 | 468 | 471 | 46,000 |
2023/09/07 | 481 | 481 | 475 | 477 | 55,000 |
2023/09/06 | 480 | 481 | 478 | 480 | 35,700 |
2023/09/05 | 479 | 480 | 476 | 479 | 19,100 |
2023/09/04 | 478 | 484 | 477 | 479 | 39,600 |
2023/09/01 | 476 | 478 | 475 | 476 | 8,000 |
2023/08/31 | 480 | 480 | 474 | 476 | 23,600 |
2023/08/30 | 480 | 481 | 477 | 478 | 18,800 |
2023/08/29 | 480 | 482 | 475 | 479 | 22,200 |
2023/08/28 | 475 | 480 | 475 | 477 | 8,300 |
2023/08/25 | 471 | 478 | 471 | 474 | 15,400 |
2023/08/24 | 481 | 482 | 477 | 479 | 15,500 |
2023/08/23 | 471 | 477 | 470 | 476 | 13,000 |
2023/08/22 | 473 | 474 | 467 | 469 | 15,700 |
2023/08/21 | 467 | 470 | 464 | 470 | 16,000 |
2023/08/18 | 461 | 467 | 461 | 464 | 41,900 |
2023/08/17 | 476 | 476 | 465 | 469 | 47,800 |
2023/08/16 | 481 | 485 | 476 | 476 | 47,100 |
2023/08/15 | 483 | 487 | 481 | 487 | 32,000 |
2023/08/14 | 490 | 490 | 481 | 483 | 48,500 |
2023/08/10 | 499 | 499 | 491 | 492 | 28,400 |
2023/08/09 | 497 | 500 | 491 | 499 | 21,100 |
2023/08/08 | 487 | 502 | 487 | 495 | 119,700 |
2023/08/07 | 537 | 545 | 475 | 484 | 328,000 |
2023/08/04 | 529 | 540 | 529 | 535 | 44,200 |
2023/08/03 | 535 | 537 | 528 | 528 | 20,800 |
2023/08/02 | 540 | 546 | 537 | 538 | 31,800 |
2023/08/01 | 540 | 544 | 536 | 538 | 34,300 |
2023/07/31 | 530 | 537 | 530 | 537 | 30,300 |
2023/07/28 | 530 | 531 | 522 | 528 | 35,900 |
2023/07/27 | 535 | 536 | 529 | 533 | 46,200 |
2023/07/26 | 538 | 541 | 531 | 540 | 28,900 |
2023/07/25 | 538 | 548 | 530 | 537 | 64,200 |
2023/07/24 | 545 | 550 | 531 | 546 | 117,300 |
2023/07/21 | 538 | 543 | 526 | 539 | 105,800 |
2023/07/20 | 547 | 547 | 527 | 538 | 64,800 |
2023/07/19 | 518 | 540 | 518 | 540 | 184,400 |
2023/07/18 | 511 | 515 | 504 | 515 | 169,500 |
2023/07/14 | 482 | 487 | 478 | 484 | 39,700 |
2023/07/13 | 480 | 486 | 477 | 486 | 18,900 |
2023/07/12 | 475 | 483 | 475 | 483 | 28,100 |
2023/07/11 | 484 | 484 | 474 | 474 | 28,400 |
2023/07/10 | 478 | 485 | 477 | 483 | 22,600 |
2023/07/07 | 485 | 485 | 474 | 477 | 18,900 |
2023/07/06 | 485 | 488 | 480 | 482 | 29,200 |
2023/07/05 | 489 | 491 | 485 | 488 | 19,300 |
2023/07/04 | 500 | 500 | 486 | 491 | 50,700 |
2023/07/03 | 486 | 492 | 482 | 492 | 58,700 |
2023/06/30 | 475 | 488 | 472 | 484 | 56,300 |
2023/06/29 | 478 | 481 | 470 | 475 | 66,200 |