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
2026/06/26 1,400 1,440 1,359 1,379 550,700
2026/06/25 1,458 1,499 1,376 1,456 841,600
2026/06/24 1,380 1,434 1,358 1,377 792,800
2026/06/23 1,410 1,537 1,385 1,400 1,917,900
2026/06/22 1,261 1,324 1,240 1,271 369,500
2026/06/19 1,289 1,306 1,203 1,255 521,800
2026/06/18 1,226 1,323 1,217 1,250 824,900
2026/06/17 1,130 1,238 1,111 1,196 467,400
2026/06/16 1,179 1,185 1,127 1,157 569,900
2026/06/15 1,111 1,212 1,062 1,149 931,800
2026/06/12 1,120 1,123 1,058 1,073 291,300
2026/06/11 1,040 1,080 1,034 1,078 376,000
2026/06/10 1,165 1,170 1,092 1,100 328,300
2026/06/09 1,201 1,217 1,133 1,187 443,900
2026/06/08 1,161 1,206 1,112 1,171 424,500
2026/06/05 1,250 1,319 1,190 1,287 453,300
2026/06/04 1,242 1,301 1,232 1,244 361,500
2026/06/03 1,329 1,349 1,207 1,272 528,400
2026/06/02 1,266 1,335 1,186 1,255 818,400
2026/06/01 1,511 1,513 1,283 1,296 2,341,100
2026/05/29 1,227 1,339 1,196 1,315 2,036,700
2026/05/28 1,013 1,109 998 1,096 645,400
2026/05/27 1,166 1,185 1,035 1,043 708,200
2026/05/26 1,091 1,142 1,045 1,142 765,500
2026/05/25 980 1,102 977 1,061 918,500
2026/05/22 940 980 940 952 272,600
2026/05/21 941 951 910 936 356,100
2026/05/20 930 931 889 926 590,400
2026/05/19 1,009 1,013 940 960 557,300
2026/05/18 1,010 1,040 962 994 622,800
2026/05/15 1,283 1,340 983 1,008 1,716,200
2026/05/14 1,385 1,385 1,283 1,283 627,900
2026/05/13 1,322 1,400 1,309 1,392 297,000
2026/05/12 1,370 1,420 1,334 1,352 457,400
2026/05/11 1,288 1,354 1,274 1,340 507,900
2026/05/08 1,236 1,281 1,229 1,264 321,400
2026/05/07 1,147 1,270 1,141 1,243 587,500
2026/05/01 1,094 1,129 1,071 1,120 289,000
2026/04/30 1,062 1,120 1,056 1,100 328,400
2026/04/28 1,026 1,074 1,024 1,074 235,900
2026/04/27 972 1,065 954 1,038 442,200
2026/04/24 980 986 952 971 212,200
2026/04/23 1,023 1,035 970 986 230,800
2026/04/22 1,001 1,013 993 998 165,800
2026/04/21 1,002 1,027 997 1,019 170,700
2026/04/20 1,033 1,033 1,000 1,005 154,400
2026/04/17 1,042 1,053 1,015 1,022 210,600
2026/04/16 1,066 1,087 1,026 1,040 390,700
2026/04/15 1,170 1,195 1,039 1,058 822,300
2026/04/14 1,063 1,089 1,053 1,081 294,700
2026/04/13 1,020 1,059 1,020 1,050 190,000
2026/04/10 1,020 1,061 1,010 1,050 393,500
2026/04/09 1,001 1,026 989 1,010 320,100
2026/04/08 965 1,022 952 1,020 416,700
2026/04/07 911 935 902 920 163,100
2026/04/06 894 932 894 912 164,400
2026/04/03 891 909 890 894 168,400
2026/03/27 951 959 927 932 284,000
2026/03/26 990 1,010 958 964 252,400
2026/03/25 950 1,018 945 1,010 376,800
2026/03/24 939 954 905 920 356,400
2026/03/23 938 941 891 894 528,500
2026/03/19 1,052 1,052 997 998 307,900
2026/03/18 1,045 1,087 1,045 1,082 289,700
2026/03/17 1,098 1,098 1,022 1,026 288,100
2026/03/16 1,052 1,090 1,042 1,071 290,800
2026/03/13 1,069 1,104 1,056 1,082 307,700
2026/03/12 1,170 1,195 1,124 1,129 600,400
2026/03/11 1,100 1,205 1,082 1,196 828,300
2026/03/10 1,041 1,096 1,020 1,085 451,200
2026/03/09 998 1,017 952 1,012 559,800
2026/03/06 1,039 1,095 1,019 1,086 566,600
2026/03/05 1,034 1,052 1,010 1,031 484,900
2026/03/04 986 1,032 951 960 560,200
2026/03/03 1,080 1,116 1,041 1,046 481,100
2026/03/02 1,044 1,112 1,033 1,094 471,400
2026/02/27 1,035 1,086 1,030 1,076 361,400
2026/02/26 1,047 1,075 1,021 1,037 510,300
2026/02/25 1,185 1,185 1,041 1,059 1,298,000
2026/02/24 1,020 1,107 1,020 1,107 802,400
2026/02/20 948 968 914 957 298,300
2026/02/19 979 982 939 963 284,100
2026/02/18 927 981 919 974 499,700
2026/02/17 869 928 866 917 351,400
2026/02/16 841 892 840 873 299,700
2026/02/13 841 848 820 830 275,200
2026/02/12 855 873 840 865 281,200
2026/02/10 834 856 820 855 278,600
2026/02/09 846 846 782 822 610,500
2026/02/06 841 846 799 831 794,800
2026/02/05 907 935 800 856 1,348,900
2026/02/04 909 935 893 910 297,600
2026/02/03 891 922 882 910 213,700
2026/02/02 901 917 872 872 270,400
2026/01/30 922 922 891 914 273,900
2026/01/29 917 947 910 937 247,200
2026/01/28 924 924 896 911 234,100
2026/01/27 894 917 887 917 215,500
2026/01/26 862 909 853 880 222,200
2026/01/23 910 915 877 892 212,900
2026/01/22 857 909 854 908 239,300
2026/01/21 830 850 826 842 134,900
2026/01/20 849 868 843 865 212,700
2026/01/19 855 855 834 847 115,200
2026/01/16 853 869 837 860 228,500
2026/01/15 860 886 852 860 296,800
2026/01/14 860 867 851 860 398,300
2026/01/13 834 857 831 853 164,700
2026/01/09 839 839 811 827 149,900
2026/01/08 860 862 830 832 228,400
2026/01/07 851 875 845 873 117,400
2026/01/06 830 863 829 858 149,100
2026/01/05 865 882 835 839 186,800
2025/12/30 859 876 856 859 138,600
2025/12/29 891 891 864 874 144,600
2025/12/26 908 910 889 894 148,700
2025/12/25 897 913 888 908 136,900
2025/12/24 891 918 881 883 181,900
2025/12/23 871 899 865 892 155,900
2025/12/22 890 892 861 864 142,600
2025/12/19 829 878 822 878 228,800
2025/12/18 853 857 820 827 312,400
2025/12/17 868 889 856 883 162,400
2025/12/16 905 913 860 868 206,600
2025/12/15 879 916 874 908 142,600
2025/12/12 909 916 889 899 234,400
2025/12/11 920 921 896 909 195,100
2025/12/10 914 950 907 916 251,800
2025/12/09 979 979 901 917 523,100
2025/12/08 918 1,010 913 994 542,300
2025/12/05 875 932 871 918 391,400
2025/12/04 862 866 839 860 167,000
2025/12/03 856 866 848 857 125,200
2025/12/02 887 887 851 855 174,700
2025/12/01 892 909 861 877 315,100
2025/11/28 837 894 824 885 353,700
2025/11/27 803 840 795 835 162,900
2025/11/26 772 795 765 791 101,900
2025/11/25 783 785 763 773 73,500
2025/11/21 763 794 760 773 165,300
2025/11/20 776 796 770 793 143,500
2025/11/19 768 776 739 750 180,600
2025/11/18 787 792 762 776 208,900
2025/11/17 815 815 791 800 140,300
2025/11/14 820 835 803 812 188,200
2025/11/13 810 835 810 835 268,500
2025/11/12 785 799 777 798 189,400
2025/11/11 764 796 756 789 320,000
2025/11/10 740 768 729 768 265,600
2025/11/07 756 758 721 726 352,600
2025/11/06 762 774 725 763 926,000
2025/11/05 599 707 567 695 1,779,300
2025/11/04 601 613 599 609 182,800
2025/10/31 602 604 590 600 140,200
2025/10/30 582 603 580 594 156,900
2025/10/29 572 605 572 601 265,500
2025/10/28 586 589 569 569 111,500
2025/10/27 590 594 574 582 192,400
2025/10/24 547 574 547 574 198,800
2025/10/23 548 555 544 544 54,000
2025/10/22 550 555 540 555 72,700
2025/10/21 558 559 545 548 108,600
2025/10/20 543 557 542 555 118,200
2025/10/17 539 549 538 542 86,300
2025/10/16 538 544 534 538 76,100
2025/10/15 502 534 502 532 68,600
2025/10/14 516 526 497 505 149,400
2025/10/10 536 536 525 525 88,300
2025/10/09 525 545 520 544 107,000
2025/10/08 529 531 522 525 37,600
2025/10/07 520 530 514 525 81,300
2025/10/06 533 533 512 517 73,700
2025/10/03 495 503 495 496 22,800
2025/10/02 500 507 494 495 52,600
2025/10/01 516 516 495 495 89,300
2025/09/30 518 522 510 517 37,500
2025/09/29 522 529 515 522 28,000
2025/09/26 527 530 522 526 35,900
2025/09/25 522 530 519 527 82,600
2025/09/24 535 540 522 523 47,400
2025/09/22 537 545 534 536 74,900
2025/09/19 550 568 526 534 175,900
2025/09/18 513 544 512 540 213,500
2025/09/17 533 533 510 514 94,000
2025/09/16 523 533 523 531 87,300
2025/09/12 524 530 515 522 132,500
2025/09/11 491 535 491 514 646,800
2025/09/10 495 500 483 488 60,200
2025/09/09 502 506 495 498 57,800
2025/09/08 506 508 495 501 62,600
2025/09/05 486 501 485 499 140,800
2025/09/04 482 489 479 487 81,300
2025/09/03 484 489 478 483 64,200
2025/09/02 482 490 482 490 37,500
2025/09/01 492 495 480 484 98,700
2025/08/29 493 501 492 495 75,700
2025/08/28 493 502 491 493 119,200
2025/08/27 508 508 492 492 91,900
2025/08/26 497 509 495 505 156,800
2025/08/25 495 495 488 489 71,000

このページの先頭へ