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
1987/12/28 927 927 921 921 10,000
1987/12/24 983 983 975 975 16,000
1987/12/23 932 972 932 972 15,000
1987/12/22 975 975 970 970 2,000
1987/12/21 990 1,000 980 980 6,000
1987/12/18 970 980 970 980 8,000
1987/12/17 979 979 970 970 9,000
1987/12/16 1,000 1,000 979 979 30,000
1987/12/15 1,000 1,000 980 980 49,000
1987/12/14 1,070 1,070 980 980 51,000
1987/12/11 1,080 1,090 1,070 1,070 48,000
1987/12/10 1,150 1,180 1,090 1,140 262,000
1987/12/09 1,000 1,200 1,000 1,160 1,524,000
1987/12/08 960 1,000 930 1,000 212,000
1987/12/07 977 977 977 977 1,000
1987/12/05 979 979 977 978 16,000
1987/12/04 961 980 940 970 155,000
1987/12/03 985 1,000 960 960 299,000
1987/12/02 900 985 894 985 95,000
1987/12/01 900 900 900 900 5,000
1987/11/28 900 920 895 920 26,000
1987/11/27 940 940 901 901 17,000
1987/11/26 969 969 956 956 15,000
1987/11/25 1,020 1,020 970 989 49,000
1987/11/24 984 1,050 984 1,040 135,000
1987/11/20 880 990 880 990 93,000
1987/11/19 829 890 829 890 37,000
1987/11/18 810 830 800 830 11,000
1987/11/17 860 860 830 830 10,000
1987/11/16 766 860 766 860 24,000
1987/11/13 760 770 755 765 45,000
1987/11/12 751 753 720 730 30,000
1987/11/11 770 770 760 760 12,000
1987/11/10 790 790 780 780 15,000
1987/11/09 800 800 800 800 8,000
1987/11/07 805 820 805 820 21,000
1987/11/06 820 820 820 820 23,000
1987/11/04 875 880 875 880 11,000
1987/11/02 895 895 885 885 5,000
1987/10/30 835 865 835 865 6,000
1987/10/29 845 850 845 845 7,000
1987/10/28 871 871 860 860 16,000
1987/10/27 831 831 831 831 24,000
1987/10/26 921 921 920 920 3,000
1987/10/22 981 990 962 970 27,000
1987/10/21 940 960 940 960 16,000
1987/10/19 1,000 1,040 1,000 1,040 21,000
1987/10/16 1,010 1,030 1,010 1,030 23,000
1987/10/15 1,030 1,030 1,020 1,020 23,000
1987/10/14 1,080 1,080 1,030 1,060 31,000
1987/10/13 1,060 1,070 1,060 1,070 18,000
1987/10/12 1,010 1,100 1,010 1,090 33,000
1987/10/09 1,090 1,090 1,030 1,030 19,000
1987/10/08 1,090 1,090 1,020 1,090 36,000
1987/10/07 1,090 1,090 1,070 1,080 13,000
1987/10/06 1,050 1,100 1,050 1,100 35,000
1987/10/05 1,050 1,100 1,050 1,070 48,000
1987/10/03 1,010 1,050 1,010 1,030 14,000
1987/10/02 1,050 1,050 1,000 1,000 9,000
1987/10/01 1,100 1,100 1,060 1,070 17,000
1987/09/30 1,070 1,120 1,050 1,090 99,000
1987/09/29 1,010 1,090 995 1,090 30,000
1987/09/28 995 1,020 995 1,010 18,000
1987/09/26 972 984 972 984 9,000
1987/09/25 1,010 1,010 985 985 11,000
1987/09/24 1,010 1,010 1,000 1,010 29,000
1987/09/22 1,030 1,030 1,020 1,030 30,000
1987/09/21 1,000 1,050 995 1,050 37,000
1987/09/18 1,010 1,010 1,000 1,000 13,000
1987/09/17 1,030 1,050 1,010 1,010 16,000
1987/09/16 1,040 1,050 1,010 1,020 56,000
1987/09/14 1,010 1,050 1,010 1,030 43,000
1987/09/11 1,000 1,010 1,000 1,010 57,000
1987/09/10 1,010 1,010 1,000 1,000 27,000
1987/09/09 1,060 1,080 1,010 1,010 22,000
1987/09/08 1,100 1,110 1,020 1,040 58,000
1987/09/07 1,040 1,090 1,000 1,090 49,000
1987/09/05 1,050 1,060 1,040 1,040 29,000
1987/09/04 1,040 1,080 1,040 1,040 39,000
1987/09/03 1,060 1,060 1,060 1,060 4,000
1987/09/02 1,040 1,060 1,000 1,060 34,000
1987/09/01 1,090 1,090 1,050 1,050 20,000
1987/08/31 1,050 1,130 1,050 1,050 81,000
1987/08/29 1,000 1,000 999 1,000 11,000
1987/08/28 1,060 1,060 1,000 1,000 37,000
1987/08/27 1,070 1,070 1,060 1,060 19,000
1987/08/26 1,110 1,140 1,100 1,110 37,000
1987/08/25 1,140 1,150 1,130 1,130 18,000
1987/08/24 1,170 1,180 1,140 1,140 43,000
1987/08/22 1,160 1,190 1,110 1,190 59,000
1987/08/21 1,180 1,230 1,150 1,160 696,000
1987/08/20 1,030 1,180 1,030 1,160 315,000
1987/08/19 1,070 1,080 1,020 1,020 36,000
1987/08/18 1,100 1,100 1,050 1,090 21,000
1987/08/17 1,090 1,200 1,090 1,100 126,000
1987/08/14 1,150 1,150 1,080 1,110 60,000
1987/08/13 1,150 1,190 1,140 1,150 144,000
1987/08/12 1,170 1,180 1,100 1,170 304,000
1987/08/11 1,050 1,170 1,050 1,160 392,000
1987/08/10 1,060 1,130 1,060 1,070 215,000
1987/08/07 1,110 1,120 1,070 1,100 219,000
1987/08/06 1,130 1,200 1,100 1,130 425,000
1987/08/05 1,150 1,170 1,110 1,130 482,000
1987/08/04 1,110 1,220 1,080 1,130 1,183,000
1987/08/03 1,040 1,180 1,030 1,130 1,938,000
1987/08/01 911 1,010 911 1,000 1,154,000
1987/07/31 885 950 885 901 429,000
1987/07/30 836 871 826 870 268,000
1987/07/29 770 786 770 786 19,000
1987/07/28 760 765 760 765 13,000
1987/07/27 761 761 761 761 5,000
1987/07/25 750 751 750 750 16,000
1987/07/24 750 750 750 750 11,000
1987/07/23 750 750 742 742 13,000
1987/07/22 758 759 742 742 11,000
1987/07/21 775 775 759 759 14,000
1987/07/20 786 790 785 785 8,000
1987/07/17 753 770 753 770 18,000
1987/07/16 750 753 750 753 15,000
1987/07/15 760 761 760 760 15,000
1987/07/14 770 780 770 770 11,000
1987/07/13 756 760 753 760 16,000
1987/07/10 760 760 750 750 27,000
1987/07/09 770 770 760 760 32,000
1987/07/08 775 780 770 770 19,000
1987/07/07 780 790 770 770 18,000
1987/07/06 779 800 779 789 40,000
1987/07/04 779 779 779 779 1,000
1987/07/03 780 780 780 780 11,000
1987/07/02 780 781 780 781 12,000
1987/07/01 780 780 780 780 13,000
1987/06/30 781 781 780 780 3,000
1987/06/29 800 800 780 780 44,000
1987/06/26 800 800 795 795 5,000
1987/06/25 799 800 780 800 21,000
1987/06/24 806 820 805 805 22,000
1987/06/23 805 810 800 810 14,000
1987/06/22 810 810 805 805 4,000
1987/06/19 805 807 805 805 10,000
1987/06/18 810 810 795 795 13,000
1987/06/17 831 835 815 815 19,000
1987/06/16 830 840 827 840 34,000
1987/06/15 810 840 810 820 27,000
1987/06/12 799 800 799 800 50,000
1987/06/11 780 799 780 799 30,000
1987/06/10 785 785 780 785 5,000
1987/06/09 784 784 779 780 11,000
1987/06/06 791 791 791 791 1,000
1987/06/04 790 791 790 791 6,000
1987/06/01 790 800 790 800 5,000
1987/05/30 760 800 760 800 108,000
1987/05/25 760 760 760 760 11,000
1987/05/21 750 760 740 760 36,000
1987/05/20 730 755 730 755 40,000
1987/05/19 720 750 720 750 26,000
1987/05/18 700 720 700 720 11,000
1987/05/15 698 698 698 698 16,000
1987/05/14 728 728 723 728 20,000
1987/05/13 705 730 705 728 43,000
1987/05/12 655 710 655 710 47,000
1987/05/08 650 665 650 665 10,000
1987/05/07 668 668 668 668 5,000
1987/05/06 670 670 670 670 1,000
1987/05/02 670 670 655 665 9,000
1987/05/01 640 665 640 665 43,000
1987/04/30 641 641 631 640 4,000
1987/04/28 630 630 630 630 5,000
1987/04/27 647 647 641 641 5,000
1987/04/25 640 640 640 640 5,000
1987/04/24 640 640 630 640 13,000
1987/04/23 647 647 640 640 8,000
1987/04/22 650 660 647 647 7,000
1987/04/21 650 650 650 650 2,000
1987/04/20 641 650 641 645 8,000
1987/04/17 640 650 640 640 32,000
1987/04/16 650 651 640 640 15,000
1987/04/15 650 650 640 640 22,000
1987/04/14 675 676 674 675 25,000
1987/04/13 680 680 679 680 129,000
1987/04/10 680 681 680 680 22,000
1987/04/09 680 700 680 680 24,000
1987/04/08 680 680 680 680 11,000
1987/04/07 680 683 680 683 3,000
1987/04/06 680 680 680 680 2,000
1987/04/04 690 700 690 700 9,000
1987/04/03 680 680 680 680 10,000
1987/04/02 680 680 680 680 8,000
1987/04/01 680 680 680 680 13,000
1987/03/31 690 694 680 680 25,000
1987/03/30 700 700 699 700 21,000
1987/03/28 701 702 700 700 5,000
1987/03/27 0 0 0 0 0
1987/03/27 1 -> 1.11 分割
1987/03/26 765 771 760 760 20,000
1987/03/25 751 753 751 753 12,000
1987/03/24 750 750 745 745 27,000
1987/03/23 745 750 740 740 153,000
1987/03/20 750 755 745 745 119,000
1987/03/19 755 755 740 750 47,000
1987/03/18 779 779 755 755 8,000
1987/03/16 780 780 780 780 2,000
1987/03/13 780 780 755 755 69,000
1987/03/12 785 785 781 781 4,000
1987/03/11 780 782 780 782 3,000
1987/03/10 780 785 775 775 39,000
1987/03/09 775 775 771 775 6,000
1987/03/07 775 780 770 770 59,000
1987/03/06 780 784 775 775 35,000
1987/03/05 780 785 775 780 20,000
1987/03/04 770 795 770 780 28,000
1987/03/02 760 760 760 760 8,000
1987/02/27 770 775 760 760 35,000
1987/02/26 771 790 771 780 34,000
1987/02/25 780 790 770 770 202,000
1987/02/24 783 795 775 775 22,000
1987/02/23 779 790 779 785 27,000
1987/02/20 770 796 770 790 23,000
1987/02/19 750 764 748 750 45,000
1987/02/18 700 700 695 700 166,000
1987/02/17 700 704 700 700 34,000
1987/02/16 700 705 700 700 44,000
1987/02/13 700 715 700 700 36,000
1987/02/12 745 745 730 730 27,000
1987/02/10 750 750 745 750 26,000
1987/02/09 720 761 720 760 21,000
1987/02/07 701 720 701 716 118,000
1987/02/06 719 720 690 690 91,000
1987/02/05 750 750 749 749 24,000
1987/02/04 777 780 770 770 62,000
1987/02/03 775 785 775 777 10,000
1987/02/02 775 780 775 775 93,000
1987/01/31 777 777 775 775 31,000
1987/01/30 780 799 777 777 31,000
1987/01/29 776 805 776 777 85,000
1987/01/28 761 791 761 781 48,000
1987/01/27 835 835 800 800 26,000
1987/01/26 845 845 830 830 29,000
1987/01/23 878 878 869 869 58,000
1987/01/22 878 879 878 878 9,000
1987/01/21 880 880 878 878 22,000
1987/01/20 880 880 880 880 81,000
1987/01/19 881 885 880 880 11,000
1987/01/16 880 885 880 881 14,000
1987/01/14 880 885 880 885 16,000
1987/01/13 880 886 880 880 15,000
1987/01/12 878 884 878 880 31,000
1987/01/09 875 879 875 878 71,000
1987/01/08 877 877 870 870 27,000
1987/01/07 877 878 877 878 13,000
1987/01/06 885 885 880 880 16,000
1987/01/05 886 886 885 885 6,000

このページの先頭へ