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 |
|---|---|---|---|---|---|
| 2024/07/26 | 429 | 429 | 422 | 428 | 28,800 |
| 2024/07/25 | 425 | 425 | 420 | 423 | 33,800 |
| 2024/07/24 | 427 | 430 | 426 | 426 | 6,600 |
| 2024/07/23 | 427 | 429 | 426 | 429 | 11,600 |
| 2024/07/22 | 428 | 428 | 424 | 426 | 12,500 |
| 2024/07/19 | 433 | 433 | 427 | 429 | 16,000 |
| 2024/07/18 | 438 | 438 | 432 | 433 | 16,100 |
| 2024/07/17 | 437 | 442 | 437 | 442 | 7,800 |
| 2024/07/16 | 436 | 437 | 435 | 437 | 4,900 |
| 2024/07/12 | 437 | 438 | 434 | 435 | 21,000 |
| 2024/07/11 | 432 | 438 | 430 | 435 | 29,400 |
| 2024/07/10 | 438 | 439 | 430 | 432 | 25,600 |
| 2024/07/09 | 432 | 438 | 432 | 438 | 15,500 |
| 2024/07/08 | 433 | 433 | 430 | 432 | 13,300 |
| 2024/07/05 | 443 | 443 | 431 | 434 | 20,400 |
| 2024/07/04 | 438 | 444 | 435 | 442 | 11,500 |
| 2024/07/03 | 437 | 443 | 435 | 440 | 15,600 |
| 2024/07/02 | 437 | 441 | 437 | 438 | 12,400 |
| 2024/07/01 | 433 | 442 | 431 | 437 | 29,300 |
| 2024/06/28 | 437 | 437 | 431 | 433 | 19,500 |
| 2024/06/27 | 433 | 438 | 431 | 435 | 24,300 |
| 2024/06/26 | 423 | 430 | 422 | 430 | 13,700 |
| 2024/06/25 | 422 | 424 | 421 | 422 | 9,300 |
| 2024/06/24 | 422 | 427 | 422 | 422 | 4,600 |
| 2024/06/21 | 426 | 427 | 423 | 423 | 5,000 |
| 2024/06/20 | 427 | 427 | 424 | 425 | 1,900 |
| 2024/06/19 | 428 | 431 | 423 | 428 | 9,900 |
| 2024/06/18 | 423 | 428 | 422 | 428 | 11,500 |
| 2024/06/17 | 425 | 426 | 419 | 422 | 11,600 |
| 2024/06/14 | 424 | 425 | 422 | 422 | 10,700 |
| 2024/06/13 | 425 | 426 | 421 | 423 | 13,500 |
| 2024/06/12 | 424 | 424 | 421 | 423 | 12,700 |
| 2024/06/11 | 428 | 428 | 424 | 425 | 7,500 |
| 2024/06/10 | 426 | 427 | 422 | 427 | 13,700 |
| 2024/06/07 | 422 | 426 | 421 | 423 | 11,800 |
| 2024/06/06 | 420 | 423 | 417 | 420 | 17,000 |
| 2024/06/05 | 422 | 425 | 414 | 420 | 31,000 |
| 2024/06/04 | 427 | 427 | 420 | 422 | 24,700 |
| 2024/06/03 | 420 | 425 | 420 | 424 | 13,600 |
| 2024/05/31 | 412 | 420 | 412 | 419 | 25,400 |
| 2024/05/30 | 415 | 420 | 412 | 417 | 22,200 |
| 2024/05/29 | 427 | 428 | 416 | 416 | 33,000 |
| 2024/05/28 | 421 | 426 | 421 | 423 | 15,200 |
| 2024/05/27 | 423 | 423 | 416 | 418 | 22,000 |
| 2024/05/24 | 414 | 419 | 414 | 418 | 14,600 |
| 2024/05/23 | 417 | 417 | 412 | 414 | 17,600 |
| 2024/05/22 | 417 | 419 | 414 | 414 | 12,000 |
| 2024/05/21 | 415 | 419 | 415 | 419 | 24,000 |
| 2024/05/20 | 420 | 420 | 412 | 413 | 47,400 |
| 2024/05/17 | 419 | 419 | 417 | 417 | 6,500 |
| 2024/05/16 | 417 | 422 | 415 | 416 | 29,000 |
| 2024/05/15 | 444 | 448 | 417 | 417 | 73,100 |
| 2024/05/14 | 441 | 441 | 436 | 441 | 10,500 |
| 2024/05/13 | 436 | 440 | 436 | 439 | 13,200 |
| 2024/05/10 | 436 | 438 | 435 | 436 | 7,700 |
| 2024/05/09 | 435 | 438 | 435 | 436 | 10,700 |
| 2024/05/08 | 435 | 437 | 435 | 437 | 10,700 |
| 2024/05/07 | 436 | 438 | 434 | 437 | 19,800 |
| 2024/05/02 | 436 | 439 | 436 | 438 | 16,800 |
| 2024/05/01 | 437 | 438 | 436 | 438 | 12,500 |
| 2024/04/30 | 440 | 440 | 434 | 437 | 12,100 |
| 2024/04/26 | 441 | 441 | 433 | 435 | 14,500 |
| 2024/04/25 | 438 | 441 | 436 | 440 | 10,300 |
| 2024/04/24 | 439 | 444 | 438 | 440 | 11,000 |
| 2024/04/23 | 442 | 443 | 439 | 439 | 1,800 |
| 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 |