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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 412 | 412 | 401 | 411 | 34,100 |
| 2025/05/30 | 406 | 410 | 406 | 408 | 10,200 |
| 2025/05/29 | 414 | 414 | 408 | 409 | 14,400 |
| 2025/05/28 | 408 | 414 | 407 | 407 | 43,600 |
| 2025/05/27 | 411 | 412 | 402 | 406 | 32,200 |
| 2025/05/26 | 408 | 410 | 401 | 409 | 20,700 |
| 2025/05/23 | 415 | 415 | 402 | 405 | 23,700 |
| 2025/05/22 | 407 | 418 | 407 | 413 | 35,000 |
| 2025/05/21 | 414 | 414 | 405 | 406 | 33,300 |
| 2025/05/20 | 413 | 420 | 405 | 414 | 55,100 |
| 2025/05/19 | 396 | 415 | 396 | 408 | 73,800 |
| 2025/05/16 | 393 | 399 | 379 | 393 | 195,200 |
| 2025/05/15 | 404 | 432 | 377 | 390 | 347,400 |
| 2025/05/14 | 417 | 417 | 397 | 405 | 50,100 |
| 2025/05/13 | 406 | 420 | 406 | 411 | 68,700 |
| 2025/05/12 | 402 | 407 | 398 | 405 | 39,600 |
| 2025/05/09 | 397 | 403 | 397 | 400 | 35,500 |
| 2025/05/08 | 402 | 405 | 391 | 395 | 82,300 |
| 2025/05/07 | 396 | 402 | 395 | 397 | 19,100 |
| 2025/05/02 | 405 | 408 | 395 | 396 | 12,600 |
| 2025/05/01 | 399 | 404 | 389 | 399 | 30,300 |
| 2025/04/30 | 405 | 405 | 392 | 396 | 5,300 |
| 2025/04/28 | 399 | 406 | 380 | 397 | 146,800 |
| 2025/04/25 | 396 | 404 | 383 | 399 | 53,000 |
| 2025/04/24 | 383 | 391 | 377 | 386 | 45,400 |
| 2025/04/23 | 369 | 371 | 367 | 369 | 5,100 |
| 2025/04/22 | 362 | 368 | 362 | 365 | 8,700 |
| 2025/04/21 | 372 | 372 | 360 | 366 | 12,600 |
| 2025/04/18 | 368 | 373 | 367 | 370 | 8,100 |
| 2025/04/17 | 366 | 371 | 354 | 365 | 15,400 |
| 2025/04/16 | 378 | 378 | 360 | 366 | 17,700 |
| 2025/04/15 | 379 | 379 | 370 | 373 | 34,000 |
| 2025/04/14 | 358 | 375 | 358 | 371 | 28,400 |
| 2025/04/11 | 350 | 354 | 340 | 353 | 19,200 |
| 2025/04/10 | 360 | 365 | 354 | 357 | 24,800 |
| 2025/04/09 | 341 | 342 | 327 | 336 | 34,900 |
| 2025/04/08 | 350 | 355 | 346 | 347 | 25,300 |
| 2025/04/07 | 321 | 339 | 321 | 328 | 94,600 |
| 2025/04/04 | 387 | 392 | 354 | 372 | 81,200 |
| 2025/04/03 | 401 | 404 | 388 | 394 | 40,100 |
| 2025/04/02 | 419 | 419 | 412 | 417 | 22,600 |
| 2025/04/01 | 420 | 426 | 411 | 414 | 12,900 |
| 2025/03/31 | 418 | 421 | 408 | 413 | 42,200 |
| 2025/03/28 | 430 | 430 | 415 | 418 | 30,000 |
| 2025/03/27 | 439 | 439 | 432 | 435 | 21,100 |
| 2025/03/26 | 438 | 438 | 429 | 433 | 27,400 |
| 2025/03/25 | 434 | 435 | 427 | 435 | 22,700 |
| 2025/03/24 | 442 | 443 | 419 | 436 | 81,600 |
| 2025/03/21 | 433 | 454 | 429 | 442 | 80,200 |
| 2025/03/19 | 429 | 438 | 426 | 432 | 51,000 |
| 2025/03/18 | 419 | 432 | 419 | 429 | 57,600 |
| 2025/03/17 | 418 | 421 | 414 | 419 | 35,000 |
| 2025/03/14 | 421 | 423 | 414 | 423 | 58,500 |
| 2025/03/13 | 404 | 413 | 404 | 413 | 46,000 |
| 2025/03/12 | 393 | 403 | 393 | 402 | 20,200 |
| 2025/03/11 | 396 | 396 | 387 | 392 | 19,500 |
| 2025/03/10 | 396 | 401 | 396 | 399 | 2,900 |
| 2025/03/07 | 396 | 401 | 395 | 397 | 5,400 |
| 2025/03/06 | 404 | 406 | 398 | 401 | 15,900 |
| 2025/03/05 | 390 | 403 | 390 | 401 | 21,700 |
| 2025/03/04 | 384 | 398 | 384 | 390 | 57,300 |
| 2025/03/03 | 381 | 390 | 381 | 390 | 33,500 |
| 2025/02/28 | 385 | 387 | 375 | 378 | 36,500 |
| 2025/02/27 | 384 | 390 | 380 | 389 | 25,700 |
| 2025/02/26 | 385 | 386 | 379 | 385 | 15,000 |
| 2025/02/25 | 381 | 389 | 379 | 387 | 31,200 |
| 2025/02/21 | 388 | 390 | 382 | 384 | 21,300 |
| 2025/02/20 | 398 | 398 | 388 | 388 | 11,700 |
| 2025/02/19 | 396 | 399 | 391 | 399 | 10,400 |
| 2025/02/18 | 406 | 406 | 395 | 398 | 18,200 |
| 2025/02/17 | 390 | 408 | 390 | 406 | 28,400 |
| 2025/02/14 | 405 | 405 | 388 | 390 | 34,600 |
| 2025/02/13 | 389 | 405 | 385 | 405 | 121,200 |
| 2025/02/12 | 371 | 400 | 371 | 379 | 287,500 |
| 2025/02/10 | 360 | 369 | 360 | 369 | 16,000 |
| 2025/02/07 | 359 | 361 | 352 | 357 | 41,600 |
| 2025/02/06 | 357 | 360 | 355 | 359 | 17,600 |
| 2025/02/05 | 356 | 359 | 356 | 359 | 5,800 |
| 2025/02/04 | 355 | 357 | 351 | 356 | 31,300 |
| 2025/02/03 | 358 | 358 | 348 | 354 | 45,800 |
| 2025/01/31 | 365 | 365 | 355 | 358 | 36,400 |
| 2025/01/30 | 366 | 367 | 363 | 366 | 18,500 |
| 2025/01/29 | 371 | 372 | 366 | 368 | 14,900 |
| 2025/01/28 | 371 | 371 | 369 | 370 | 11,100 |
| 2025/01/27 | 362 | 372 | 362 | 371 | 59,900 |
| 2025/01/24 | 363 | 364 | 360 | 360 | 63,900 |
| 2025/01/23 | 358 | 363 | 358 | 363 | 13,400 |
| 2025/01/22 | 357 | 360 | 357 | 359 | 32,900 |
| 2025/01/21 | 361 | 362 | 360 | 362 | 3,100 |
| 2025/01/20 | 362 | 362 | 358 | 361 | 9,200 |
| 2025/01/17 | 360 | 361 | 357 | 361 | 10,100 |
| 2025/01/16 | 364 | 364 | 360 | 363 | 13,000 |
| 2025/01/15 | 364 | 364 | 362 | 364 | 13,200 |
| 2025/01/14 | 363 | 365 | 361 | 363 | 23,200 |
| 2025/01/10 | 361 | 363 | 358 | 363 | 14,400 |
| 2025/01/09 | 362 | 362 | 357 | 358 | 21,700 |
| 2025/01/08 | 357 | 364 | 354 | 361 | 17,200 |
| 2025/01/07 | 356 | 357 | 353 | 356 | 26,700 |
| 2025/01/06 | 356 | 357 | 353 | 354 | 23,200 |
| 2024/12/30 | 353 | 357 | 351 | 354 | 45,700 |
| 2024/12/27 | 349 | 354 | 348 | 353 | 47,400 |
| 2024/12/26 | 342 | 347 | 341 | 347 | 72,000 |
| 2024/12/25 | 343 | 345 | 340 | 341 | 134,700 |
| 2024/12/24 | 349 | 349 | 343 | 345 | 66,900 |
| 2024/12/23 | 350 | 351 | 345 | 347 | 63,600 |
| 2024/12/20 | 351 | 351 | 349 | 350 | 32,400 |
| 2024/12/19 | 354 | 356 | 351 | 351 | 58,600 |
| 2024/12/18 | 356 | 358 | 353 | 355 | 39,500 |
| 2024/12/17 | 354 | 356 | 354 | 355 | 39,200 |
| 2024/12/16 | 354 | 355 | 353 | 353 | 18,000 |
| 2024/12/13 | 360 | 360 | 354 | 355 | 26,300 |
| 2024/12/12 | 357 | 362 | 355 | 361 | 46,300 |
| 2024/12/11 | 355 | 356 | 351 | 354 | 89,800 |
| 2024/12/10 | 353 | 354 | 352 | 354 | 32,100 |
| 2024/12/09 | 354 | 354 | 351 | 353 | 34,100 |
| 2024/12/06 | 355 | 355 | 351 | 354 | 19,400 |
| 2024/12/05 | 356 | 357 | 353 | 354 | 27,700 |
| 2024/12/04 | 356 | 358 | 354 | 356 | 13,900 |
| 2024/12/03 | 360 | 360 | 350 | 354 | 62,000 |
| 2024/12/02 | 360 | 361 | 358 | 360 | 14,300 |
| 2024/11/29 | 359 | 360 | 358 | 360 | 10,800 |
| 2024/11/28 | 362 | 364 | 358 | 359 | 20,800 |
| 2024/11/27 | 360 | 365 | 358 | 363 | 51,200 |
| 2024/11/26 | 365 | 365 | 358 | 361 | 31,100 |
| 2024/11/25 | 365 | 366 | 361 | 365 | 24,700 |
| 2024/11/22 | 363 | 365 | 360 | 365 | 8,100 |
| 2024/11/21 | 358 | 363 | 358 | 363 | 26,700 |
| 2024/11/20 | 366 | 371 | 363 | 366 | 12,100 |
| 2024/11/19 | 364 | 377 | 364 | 367 | 10,300 |
| 2024/11/18 | 370 | 376 | 361 | 362 | 44,900 |
| 2024/11/15 | 368 | 375 | 366 | 372 | 33,800 |
| 2024/11/14 | 360 | 365 | 358 | 365 | 9,600 |
| 2024/11/13 | 363 | 364 | 358 | 361 | 17,400 |
| 2024/11/12 | 360 | 369 | 358 | 362 | 25,900 |
| 2024/11/11 | 359 | 363 | 358 | 361 | 10,300 |
| 2024/11/08 | 361 | 361 | 356 | 359 | 28,700 |
| 2024/11/07 | 362 | 369 | 359 | 362 | 42,900 |
| 2024/11/06 | 368 | 400 | 357 | 362 | 93,100 |
| 2024/11/05 | 358 | 365 | 355 | 365 | 12,600 |
| 2024/11/01 | 354 | 356 | 350 | 354 | 22,000 |
| 2024/10/31 | 363 | 365 | 352 | 356 | 49,100 |
| 2024/10/30 | 365 | 367 | 362 | 364 | 57,000 |
| 2024/10/29 | 368 | 375 | 366 | 369 | 25,400 |
| 2024/10/28 | 366 | 372 | 366 | 368 | 3,700 |
| 2024/10/25 | 374 | 374 | 367 | 369 | 16,900 |
| 2024/10/24 | 371 | 374 | 371 | 373 | 4,500 |
| 2024/10/23 | 376 | 378 | 371 | 372 | 13,100 |
| 2024/10/22 | 376 | 378 | 376 | 377 | 4,300 |
| 2024/10/21 | 376 | 387 | 375 | 376 | 24,200 |
| 2024/10/18 | 374 | 376 | 374 | 376 | 3,800 |
| 2024/10/17 | 374 | 377 | 373 | 374 | 28,000 |
| 2024/10/16 | 378 | 380 | 378 | 380 | 4,000 |
| 2024/10/15 | 380 | 381 | 377 | 381 | 15,500 |
| 2024/10/11 | 378 | 379 | 375 | 378 | 9,900 |
| 2024/10/10 | 380 | 380 | 376 | 378 | 8,100 |
| 2024/10/09 | 381 | 382 | 380 | 381 | 44,400 |
| 2024/10/08 | 390 | 392 | 383 | 383 | 11,800 |
| 2024/10/07 | 391 | 396 | 391 | 391 | 26,900 |
| 2024/10/04 | 388 | 391 | 385 | 391 | 10,000 |
| 2024/10/03 | 390 | 390 | 385 | 387 | 4,500 |
| 2024/10/02 | 388 | 388 | 382 | 386 | 14,200 |
| 2024/10/01 | 387 | 390 | 384 | 389 | 18,900 |
| 2024/09/30 | 390 | 390 | 381 | 384 | 27,700 |
| 2024/09/27 | 397 | 400 | 393 | 398 | 21,100 |
| 2024/09/26 | 397 | 403 | 395 | 403 | 23,000 |
| 2024/09/25 | 397 | 398 | 394 | 395 | 10,400 |
| 2024/09/24 | 399 | 399 | 392 | 398 | 6,000 |
| 2024/09/20 | 398 | 399 | 395 | 399 | 4,700 |
| 2024/09/19 | 398 | 399 | 392 | 398 | 10,900 |
| 2024/09/18 | 394 | 394 | 390 | 393 | 1,500 |
| 2024/09/17 | 395 | 395 | 388 | 393 | 5,000 |
| 2024/09/13 | 393 | 393 | 390 | 390 | 9,500 |
| 2024/09/12 | 388 | 393 | 387 | 393 | 8,600 |
| 2024/09/11 | 387 | 388 | 385 | 387 | 2,700 |
| 2024/09/10 | 383 | 388 | 383 | 387 | 8,100 |
| 2024/09/09 | 380 | 391 | 380 | 388 | 8,100 |
| 2024/09/06 | 388 | 388 | 382 | 385 | 14,300 |
| 2024/09/05 | 390 | 390 | 385 | 387 | 4,000 |
| 2024/09/04 | 394 | 394 | 386 | 387 | 18,800 |
| 2024/09/03 | 399 | 401 | 397 | 401 | 11,800 |
| 2024/09/02 | 400 | 403 | 397 | 400 | 7,200 |
| 2024/08/30 | 398 | 399 | 388 | 399 | 24,900 |
| 2024/08/29 | 397 | 400 | 396 | 398 | 3,300 |
| 2024/08/28 | 398 | 398 | 394 | 396 | 13,000 |
| 2024/08/27 | 394 | 402 | 394 | 401 | 13,700 |
| 2024/08/26 | 402 | 402 | 400 | 402 | 7,500 |
| 2024/08/23 | 402 | 402 | 398 | 401 | 2,500 |
| 2024/08/22 | 400 | 402 | 400 | 402 | 7,900 |
| 2024/08/21 | 398 | 404 | 398 | 399 | 5,100 |
| 2024/08/20 | 399 | 405 | 398 | 400 | 9,700 |
| 2024/08/19 | 403 | 404 | 393 | 398 | 10,300 |