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
2004/12/30 284 284 280 283 20,000
2004/12/29 280 285 279 285 53,000
2004/12/28 278 279 275 278 28,000
2004/12/27 284 284 273 277 86,000
2004/12/24 279 285 272 277 59,000
2004/12/22 280 283 278 278 46,000
2004/12/21 282 283 274 281 137,000
2004/12/20 292 294 270 283 120,000
2004/12/17 291 295 281 295 133,000
2004/12/16 300 302 295 295 77,000
2004/12/15 297 304 295 304 122,000
2004/12/14 291 299 290 295 51,000
2004/12/13 285 299 285 290 73,000
2004/12/10 286 294 283 283 37,000
2004/12/09 294 294 286 286 21,000
2004/12/08 298 298 290 295 55,000
2004/12/07 280 305 280 299 186,000
2004/12/06 288 289 281 281 21,000
2004/12/03 280 285 273 285 56,000
2004/12/02 279 279 274 279 10,000
2004/12/01 279 279 279 279 5,000
2004/11/30 280 282 275 282 29,000
2004/11/29 284 284 280 280 15,000
2004/11/26 286 286 280 282 21,000
2004/11/25 282 286 280 286 31,000
2004/11/24 285 285 276 283 44,000
2004/11/22 281 284 276 280 36,000
2004/11/19 276 288 276 287 156,000
2004/11/18 276 282 268 281 80,000
2004/11/17 270 280 268 280 61,000
2004/11/16 270 273 267 267 36,000
2004/11/15 272 275 264 264 154,000
2004/11/12 268 270 266 268 45,000
2004/11/11 270 274 268 268 19,000
2004/11/10 275 275 270 270 70,000
2004/11/09 280 280 275 280 16,000
2004/11/08 281 284 280 280 18,000
2004/11/05 271 285 271 284 52,000
2004/11/04 270 282 269 270 81,000
2004/11/02 270 280 270 275 22,000
2004/11/01 273 273 265 265 4,000
2004/10/29 268 273 268 273 19,000
2004/10/28 261 268 261 268 20,000
2004/10/27 260 265 260 260 34,000
2004/10/26 265 265 265 265 21,000
2004/10/25 258 266 258 266 9,000
2004/10/22 264 266 264 265 36,000
2004/10/21 267 267 264 267 10,000
2004/10/20 263 263 260 262 28,000
2004/10/19 262 263 261 262 34,000
2004/10/18 265 266 262 262 8,000
2004/10/15 274 274 268 270 15,000
2004/10/14 275 275 272 275 14,000
2004/10/13 272 276 272 276 7,000
2004/10/12 276 276 272 272 6,000
2004/10/08 278 278 272 274 8,000
2004/10/07 273 280 270 280 11,000
2004/10/06 269 278 267 278 25,000
2004/10/05 265 270 265 266 15,000
2004/10/04 256 261 256 261 24,000
2004/10/01 265 265 260 260 31,000
2004/09/30 260 262 260 262 6,000
2004/09/29 265 265 260 260 27,000
2004/09/28 265 265 265 265 17,000
2004/09/27 266 268 265 265 32,000
2004/09/24 270 270 268 269 18,000
2004/09/22 269 270 268 270 9,000
2004/09/21 269 269 267 267 9,000
2004/09/17 272 272 268 268 19,000
2004/09/16 271 272 271 272 15,000
2004/09/15 280 280 271 271 18,000
2004/09/14 278 281 277 277 17,000
2004/09/13 272 283 271 283 37,000
2004/09/10 272 272 271 271 3,000
2004/09/09 276 282 275 275 11,000
2004/09/08 282 283 275 275 48,000
2004/09/07 267 284 267 282 86,000
2004/09/06 267 269 263 263 80,000
2004/09/03 270 270 266 267 25,000
2004/09/02 267 270 266 267 63,000
2004/09/01 262 270 262 267 81,000
2004/08/31 270 270 260 260 62,000
2004/08/30 278 278 270 270 23,000
2004/08/27 287 287 280 280 5,000
2004/08/26 285 289 282 282 8,000
2004/08/25 276 281 275 280 17,000
2004/08/24 280 280 277 280 15,000
2004/08/23 280 280 280 280 4,000
2004/08/20 280 280 280 280 13,000
2004/08/19 288 288 280 280 58,000
2004/08/18 290 290 286 286 20,000
2004/08/17 292 292 290 290 11,000
2004/08/16 293 293 290 290 12,000
2004/08/13 296 296 294 294 13,000
2004/08/12 295 295 293 293 5,000
2004/08/11 298 302 298 302 3,000
2004/08/10 295 295 291 291 20,000
2004/08/09 290 290 290 290 6,000
2004/08/06 295 295 293 293 3,000
2004/08/05 305 305 292 300 24,000
2004/08/04 300 300 295 300 13,000
2004/08/03 296 300 295 299 34,000
2004/08/02 295 304 295 296 20,000
2004/07/30 291 300 291 300 25,000
2004/07/29 300 300 291 291 22,000
2004/07/28 302 302 300 300 7,000
2004/07/27 315 315 296 297 38,000
2004/07/26 304 310 304 310 20,000
2004/07/23 313 313 310 310 22,000
2004/07/22 310 319 307 319 32,000
2004/07/21 312 320 311 320 22,000
2004/07/20 318 320 309 320 16,000
2004/07/16 315 320 314 320 24,000
2004/07/15 320 320 310 320 51,000
2004/07/14 325 325 318 325 95,000
2004/07/13 323 332 313 327 215,000
2004/07/12 314 322 309 320 82,000
2004/07/09 305 314 305 311 52,000
2004/07/08 314 316 305 312 64,000
2004/07/07 295 315 290 315 129,000
2004/07/06 290 312 290 307 138,000
2004/07/05 290 290 290 290 15,000
2004/07/02 293 293 289 289 3,000
2004/07/01 292 296 288 293 14,000
2004/06/30 296 299 291 293 14,000
2004/06/29 296 298 295 296 15,000
2004/06/28 295 300 294 300 6,000
2004/06/25 298 298 296 296 23,000
2004/06/24 300 302 300 300 7,000
2004/06/23 300 300 298 300 29,000
2004/06/22 299 304 297 300 47,000
2004/06/21 300 302 296 298 37,000
2004/06/18 310 310 298 300 83,000
2004/06/17 306 310 305 310 51,000
2004/06/16 305 307 305 305 38,000
2004/06/15 307 307 300 303 28,000
2004/06/14 299 310 297 308 74,000
2004/06/11 295 298 295 295 17,000
2004/06/10 294 294 291 294 11,000
2004/06/09 295 298 295 298 7,000
2004/06/08 300 300 294 294 25,000
2004/06/07 293 299 290 299 26,000
2004/06/04 296 296 291 291 7,000
2004/06/03 299 299 291 291 12,000
2004/06/02 295 298 295 298 5,000
2004/06/01 290 300 290 300 27,000
2004/05/31 284 291 282 291 8,000
2004/05/28 286 286 285 285 23,000
2004/05/27 288 288 286 286 5,000
2004/05/26 290 292 286 286 21,000
2004/05/25 281 290 281 285 65,000
2004/05/24 302 310 289 293 97,000
2004/05/21 307 310 300 307 30,000
2004/05/20 291 312 290 310 89,000
2004/05/19 298 300 290 300 60,000
2004/05/18 270 283 262 283 81,000
2004/05/17 283 283 270 270 100,000
2004/05/14 294 294 285 285 26,000
2004/05/13 293 293 285 285 24,000
2004/05/12 282 297 275 295 81,000
2004/05/11 280 285 278 284 59,000
2004/05/10 296 300 282 287 94,000
2004/05/07 303 311 301 306 42,000
2004/05/06 319 320 312 312 42,000
2004/04/30 327 327 321 324 87,000
2004/04/28 340 340 326 334 131,000
2004/04/27 340 343 328 343 281,000
2004/04/26 327 339 323 336 386,000
2004/04/23 325 327 310 323 441,000
2004/04/22 310 315 303 315 172,000
2004/04/21 304 314 300 302 111,000
2004/04/20 306 310 303 305 36,000
2004/04/19 317 317 303 309 97,000
2004/04/16 305 315 300 312 202,000
2004/04/15 306 310 299 302 143,000
2004/04/14 299 306 299 306 158,000
2004/04/13 298 303 297 299 66,000
2004/04/12 297 299 295 299 22,000
2004/04/09 297 300 294 299 87,000
2004/04/08 303 308 297 306 39,000
2004/04/07 309 309 303 305 95,000
2004/04/06 309 310 302 308 193,000
2004/04/05 296 305 295 305 156,000
2004/04/02 297 298 293 294 69,000
2004/04/01 295 303 295 298 89,000
2004/03/31 300 304 295 296 41,000
2004/03/30 306 306 292 300 65,000
2004/03/29 298 310 298 304 259,000
2004/03/26 289 295 288 295 83,000
2004/03/25 290 290 285 285 41,000
2004/03/24 288 289 281 289 38,000
2004/03/23 286 287 280 283 29,000
2004/03/22 288 290 280 289 74,000
2004/03/19 290 295 289 290 101,000
2004/03/18 294 294 286 293 39,000
2004/03/17 290 290 286 290 28,000
2004/03/16 290 290 285 285 36,000
2004/03/15 290 292 287 290 42,000
2004/03/12 288 293 286 286 61,000
2004/03/11 285 292 284 292 42,000
2004/03/10 293 294 277 289 141,000
2004/03/09 297 305 295 303 334,000
2004/03/08 282 282 276 282 65,000
2004/03/05 269 270 265 270 29,000
2004/03/04 265 275 265 268 25,000
2004/03/03 266 266 262 265 9,000
2004/03/02 265 266 261 261 24,000
2004/03/01 262 265 258 265 28,000
2004/02/27 266 266 250 263 23,000
2004/02/26 266 268 265 265 9,000
2004/02/25 268 268 264 264 19,000
2004/02/24 270 277 270 270 21,000
2004/02/23 276 277 268 275 46,000
2004/02/20 265 268 263 265 21,000
2004/02/19 274 275 265 270 41,000
2004/02/18 275 275 270 271 29,000
2004/02/17 276 278 270 276 21,000
2004/02/16 279 280 272 278 33,000
2004/02/13 270 278 268 278 56,000
2004/02/12 277 277 266 270 56,000
2004/02/10 276 278 267 267 90,000
2004/02/09 263 270 262 270 121,000
2004/02/06 250 258 249 256 31,000
2004/02/05 242 243 240 243 8,000
2004/02/04 245 247 245 246 31,000
2004/02/03 250 252 250 250 16,000
2004/02/02 250 255 245 253 13,000
2004/01/30 242 247 241 245 16,000
2004/01/29 248 248 238 239 36,000
2004/01/28 256 256 250 250 46,000
2004/01/27 262 263 262 263 17,000
2004/01/26 258 262 257 258 9,000
2004/01/23 258 266 256 258 62,000
2004/01/22 253 259 253 258 27,000
2004/01/21 255 255 251 254 11,000
2004/01/20 255 261 255 257 26,000
2004/01/19 257 261 256 257 50,000
2004/01/16 257 262 255 260 20,000
2004/01/15 259 263 256 262 30,000
2004/01/14 257 257 253 257 27,000
2004/01/13 267 270 257 258 58,000
2004/01/09 280 287 261 270 272,000
2004/01/08 227 268 227 267 133,000
2004/01/07 220 225 220 224 17,000
2004/01/06 228 232 218 218 47,000
2004/01/05 229 229 222 226 31,000

このページの先頭へ