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
1999/12/30 250 250 231 231 15,000
1999/12/29 256 256 250 250 19,000
1999/12/28 260 260 260 260 6,000
1999/12/27 278 278 260 260 43,000
1999/12/24 231 234 221 233 32,000
1999/12/22 202 212 202 211 16,000
1999/12/21 210 210 201 201 33,000
1999/12/20 220 220 210 210 19,000
1999/12/17 220 223 220 220 36,000
1999/12/16 240 240 222 228 11,000
1999/12/15 249 249 240 240 18,000
1999/12/14 232 240 232 240 9,000
1999/12/13 236 236 223 236 20,000
1999/12/10 224 224 221 221 9,000
1999/12/09 225 225 225 225 3,000
1999/12/08 230 230 220 220 32,000
1999/12/06 252 252 236 252 6,000
1999/12/03 236 237 236 237 3,000
1999/12/02 235 236 235 236 4,000
1999/12/01 242 242 235 235 13,000
1999/11/30 235 236 235 236 3,000
1999/11/29 244 244 234 234 5,000
1999/11/26 244 244 244 244 15,000
1999/11/25 216 230 216 230 11,000
1999/11/24 240 240 231 231 20,000
1999/11/22 243 243 240 240 11,000
1999/11/19 248 251 243 243 31,000
1999/11/18 245 245 242 245 16,000
1999/11/17 245 245 239 240 18,000
1999/11/16 245 245 240 245 12,000
1999/11/15 247 250 245 245 19,000
1999/11/12 241 255 241 245 20,000
1999/11/11 270 270 232 240 29,000
1999/11/10 276 276 270 270 20,000
1999/11/09 280 280 276 276 31,000
1999/11/08 281 285 280 280 15,000
1999/11/05 290 295 279 280 10,000
1999/11/04 276 295 276 295 17,000
1999/11/02 281 282 280 280 10,000
1999/11/01 280 281 280 280 16,000
1999/10/29 276 276 276 276 7,000
1999/10/28 277 277 276 276 6,000
1999/10/27 276 276 276 276 8,000
1999/10/26 276 276 275 276 14,000
1999/10/25 276 276 276 276 11,000
1999/10/22 280 280 275 275 5,000
1999/10/21 280 284 275 275 9,000
1999/10/20 277 277 275 275 8,000
1999/10/19 287 287 277 277 6,000
1999/10/18 295 295 277 277 8,000
1999/10/15 295 295 277 277 8,000
1999/10/14 270 274 270 274 8,000
1999/10/13 270 275 270 275 12,000
1999/10/12 280 285 270 275 37,000
1999/10/08 280 280 280 280 4,000
1999/10/07 285 288 285 285 6,000
1999/10/06 281 281 280 280 5,000
1999/10/05 271 276 271 276 3,000
1999/10/04 275 277 270 270 13,000
1999/10/01 273 275 272 275 4,000
1999/09/30 275 280 270 270 24,000
1999/09/29 300 300 270 270 9,000
1999/09/28 295 295 295 295 6,000
1999/09/27 297 299 295 295 10,000
1999/09/24 295 296 295 295 41,000
1999/09/22 305 305 295 300 8,000
1999/09/21 300 300 295 295 9,000
1999/09/20 280 294 280 294 3,000
1999/09/17 270 274 270 274 16,000
1999/09/16 270 270 270 270 12,000
1999/09/14 275 275 265 270 34,000
1999/09/13 270 280 270 275 16,000
1999/09/10 295 300 290 290 19,000
1999/09/09 296 299 295 295 6,000
1999/09/08 299 299 295 296 9,000
1999/09/07 295 296 295 295 7,000
1999/09/06 290 300 290 295 3,000
1999/09/03 300 305 290 290 11,000
1999/09/02 305 305 300 300 5,000
1999/09/01 305 305 300 300 13,000
1999/08/31 305 305 305 305 4,000
1999/08/30 310 310 305 305 8,000
1999/08/27 306 306 305 305 11,000
1999/08/26 306 307 306 306 6,000
1999/08/25 308 308 306 306 20,000
1999/08/24 310 310 308 308 18,000
1999/08/23 309 310 308 308 19,000
1999/08/20 307 309 307 307 11,000
1999/08/19 306 306 306 306 1,000
1999/08/18 314 314 306 310 15,000
1999/08/17 329 329 305 307 17,000
1999/08/16 308 310 308 310 5,000
1999/08/13 330 330 307 307 7,000
1999/08/12 305 305 305 305 8,000
1999/08/11 306 307 305 305 3,000
1999/08/10 301 301 301 301 1,000
1999/08/09 300 300 300 300 4,000
1999/08/06 310 310 298 298 7,000
1999/08/05 311 311 308 311 18,000
1999/08/04 310 310 310 310 1,000
1999/08/03 316 316 306 306 19,000
1999/08/02 320 320 315 316 8,000
1999/07/30 330 330 320 320 13,000
1999/07/29 345 345 337 337 13,000
1999/07/28 350 350 340 340 7,000
1999/07/27 357 357 332 332 13,000
1999/07/26 330 332 330 332 7,000
1999/07/23 335 340 330 330 27,000
1999/07/22 360 360 335 349 27,000
1999/07/21 368 368 360 360 32,000
1999/07/19 364 374 364 367 73,000
1999/07/16 374 385 364 364 158,000
1999/07/15 340 364 329 364 144,000
1999/07/14 334 334 325 325 28,000
1999/07/13 331 335 330 334 12,000
1999/07/12 335 339 325 325 15,000
1999/07/09 332 333 325 325 19,000
1999/07/08 335 340 330 333 16,000
1999/07/07 340 340 331 331 46,000
1999/07/06 350 350 340 340 43,000
1999/07/05 338 347 332 347 48,000
1999/07/02 331 340 331 333 40,000
1999/07/01 330 332 320 322 35,000
1999/06/30 330 330 326 330 11,000
1999/06/29 330 335 320 325 32,000
1999/06/28 335 335 328 330 24,000
1999/06/25 326 330 326 330 13,000
1999/06/24 331 331 321 331 55,000
1999/06/23 338 339 330 331 44,000
1999/06/22 335 339 334 339 50,000
1999/06/21 330 338 330 335 71,000
1999/06/18 339 339 330 330 21,000
1999/06/17 338 340 335 340 14,000
1999/06/16 335 338 335 338 12,000
1999/06/15 330 337 330 332 36,000
1999/06/14 325 332 325 325 22,000
1999/06/11 344 344 330 330 21,000
1999/06/10 313 335 312 335 22,000
1999/06/09 310 315 310 310 14,000
1999/06/08 328 328 315 315 10,000
1999/06/07 322 325 315 325 9,000
1999/06/04 295 302 295 302 7,000
1999/06/03 300 300 295 300 6,000
1999/06/02 301 301 300 301 9,000
1999/06/01 295 299 285 285 26,000
1999/05/31 300 302 300 300 11,000
1999/05/28 319 319 308 308 15,000
1999/05/27 314 319 314 319 16,000
1999/05/26 313 319 300 319 51,000
1999/05/25 339 340 316 319 42,000
1999/05/24 339 340 331 339 19,000
1999/05/21 316 330 316 330 15,000
1999/05/20 323 331 312 316 29,000
1999/05/19 330 330 308 325 8,000
1999/05/18 335 345 310 330 35,000
1999/05/17 334 334 305 319 45,000
1999/05/14 354 359 350 359 36,000
1999/05/13 362 363 345 349 62,000
1999/05/12 380 380 360 373 74,000
1999/05/11 375 382 375 376 173,000
1999/05/10 370 400 360 375 271,000
1999/05/07 327 335 315 335 114,000
1999/05/06 285 335 285 329 139,000
1999/04/30 285 285 277 278 18,000
1999/04/28 290 290 286 287 68,000
1999/04/27 280 287 275 287 65,000
1999/04/26 265 280 265 278 54,000
1999/04/23 270 270 252 260 42,000
1999/04/22 255 255 252 252 11,000
1999/04/21 251 260 251 260 10,000
1999/04/20 270 270 260 269 27,000
1999/04/19 270 271 270 270 11,000
1999/04/16 265 270 265 270 14,000
1999/04/15 266 270 265 270 14,000
1999/04/14 276 276 260 260 26,000
1999/04/13 280 280 275 275 34,000
1999/04/12 280 285 275 280 43,000
1999/04/09 290 298 275 275 62,000
1999/04/08 285 298 285 290 136,000
1999/04/07 266 278 265 278 77,000
1999/04/06 266 270 250 255 61,000
1999/04/05 235 250 235 250 38,000
1999/04/02 235 237 232 235 28,000
1999/04/01 220 230 220 230 24,000
1999/03/31 220 225 220 220 16,000
1999/03/30 230 230 220 220 16,000
1999/03/29 240 240 230 230 12,000
1999/03/26 235 239 235 238 81,000
1999/03/25 219 231 215 231 88,000
1999/03/24 225 225 210 220 124,000
1999/03/23 226 230 220 220 13,000
1999/03/19 226 234 226 234 12,000
1999/03/18 240 240 220 225 79,000
1999/03/17 250 250 235 240 32,000
1999/03/16 235 246 235 240 27,000
1999/03/15 250 250 240 240 15,000
1999/03/12 255 255 240 240 62,000
1999/03/11 240 255 240 252 103,000
1999/03/10 223 236 222 235 63,000
1999/03/09 215 221 215 221 20,000
1999/03/08 210 215 210 213 22,000
1999/03/05 210 210 201 201 8,000
1999/03/04 206 210 205 205 7,000
1999/03/03 207 211 206 211 12,000
1999/03/02 206 206 206 206 7,000
1999/03/01 215 215 203 206 11,000
1999/02/26 219 219 215 215 9,000
1999/02/25 215 219 215 215 20,000
1999/02/24 211 211 211 211 4,000
1999/02/23 211 215 210 215 10,000
1999/02/22 206 210 206 210 9,000
1999/02/19 205 205 205 205 1,000
1999/02/18 217 217 205 205 8,000
1999/02/17 219 219 218 218 2,000
1999/02/16 215 215 210 210 23,000
1999/02/15 220 220 210 215 25,000
1999/02/12 205 211 205 211 3,000
1999/02/10 205 205 205 205 12,000
1999/02/09 205 205 205 205 7,000
1999/02/08 205 205 205 205 4,000
1999/02/05 213 213 205 205 49,000
1999/02/04 216 219 211 212 36,000
1999/02/03 208 213 208 213 54,000
1999/02/02 203 208 201 208 48,000
1999/02/01 198 201 198 201 28,000
1999/01/29 200 200 196 196 11,000
1999/01/28 198 199 198 199 23,000
1999/01/27 195 197 190 190 25,000
1999/01/26 187 190 180 190 46,000
1999/01/25 185 185 180 185 33,000
1999/01/22 185 190 185 190 17,000
1999/01/21 190 190 185 185 2,000
1999/01/20 180 181 180 180 34,000
1999/01/19 180 180 178 180 20,000
1999/01/18 181 184 180 180 30,000
1999/01/14 188 188 185 185 22,000
1999/01/13 185 188 181 188 17,000
1999/01/12 181 185 181 185 6,000
1999/01/11 181 182 181 181 16,000
1999/01/08 185 185 181 181 8,000
1999/01/07 190 192 190 192 6,000
1999/01/06 187 190 186 187 8,000
1999/01/05 187 187 187 187 2,000
1999/01/04 187 187 187 187 2,000

このページの先頭へ