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
2026/03/27 951 959 927 932 284,000
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
2025/08/22 491 495 487 492 64,900
2025/08/21 481 495 475 492 68,000
2025/08/20 474 486 466 481 128,700
2025/08/19 484 484 477 479 50,900
2025/08/18 480 488 479 484 95,200
2025/08/15 461 478 460 477 118,100
2025/08/14 455 462 452 461 88,000
2025/08/13 460 460 451 453 35,600
2025/08/12 455 463 439 458 182,300
2025/08/08 461 467 451 451 70,500
2025/08/07 426 476 426 461 534,600
2025/08/06 428 438 416 423 138,800
2025/08/05 433 443 416 425 310,900
2025/08/04 429 432 425 432 48,300
2025/08/01 432 434 429 429 37,300
2025/07/31 427 435 427 429 60,400
2025/07/30 423 424 419 424 18,300
2025/07/29 419 425 416 424 73,000
2025/07/28 419 424 417 420 47,000
2025/07/25 422 425 415 420 75,800
2025/07/24 419 422 419 419 25,300
2025/07/23 418 421 414 415 43,400
2025/07/22 415 418 413 414 33,600
2025/07/18 414 415 408 412 16,200
2025/07/17 416 417 411 415 17,300
2025/07/16 418 420 414 418 30,400
2025/07/15 420 421 412 419 43,700
2025/07/14 414 418 413 418 36,300
2025/07/11 410 414 406 413 36,800
2025/07/10 408 408 406 407 7,100
2025/07/09 412 412 406 410 9,900
2025/07/08 405 414 404 412 37,400
2025/07/07 410 410 403 406 15,400
2025/07/04 411 413 407 409 12,600
2025/07/03 414 422 410 410 63,500
2025/07/02 410 418 410 418 24,100
2025/07/01 406 414 406 412 14,000
2025/06/30 407 413 406 406 14,000
2025/06/27 410 410 406 406 36,700
2025/06/26 403 405 402 403 13,600
2025/06/25 407 407 401 404 19,700
2025/06/24 406 410 406 407 8,700
2025/06/23 406 409 402 406 27,800
2025/06/20 411 413 407 409 15,100
2025/06/19 414 415 412 413 5,200
2025/06/18 417 420 415 415 13,700
2025/06/17 419 423 417 417 19,300
2025/06/16 416 421 413 420 14,700
2025/06/13 424 425 415 416 27,700
2025/06/12 430 431 421 425 38,900
2025/06/11 429 433 426 430 61,700
2025/06/10 414 434 414 429 99,600
2025/06/09 410 415 409 411 18,900
2025/06/06 408 410 405 405 6,100
2025/06/05 409 410 405 405 17,100
2025/06/04 413 413 407 409 9,100
2025/06/03 412 412 405 412 15,700

このページの先頭へ