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
2007/12/28 381 381 379 380 53,000
2007/12/27 386 386 380 380 49,000
2007/12/26 381 385 380 382 31,000
2007/12/25 379 381 379 381 72,000
2007/12/21 379 379 371 376 94,000
2007/12/20 385 389 383 384 74,000
2007/12/19 391 391 389 390 125,000
2007/12/18 391 391 387 390 99,000
2007/12/17 392 392 387 391 62,000
2007/12/14 402 402 398 400 40,000
2007/12/13 403 403 395 397 62,000
2007/12/12 396 399 394 399 7,000
2007/12/11 399 400 396 399 18,000
2007/12/10 396 399 395 399 20,000
2007/12/07 394 395 394 394 9,000
2007/12/06 400 400 384 391 86,000
2007/12/05 400 400 398 399 30,000
2007/12/04 397 404 396 398 28,000
2007/12/03 398 398 396 397 9,000
2007/11/30 396 397 396 396 25,000
2007/11/29 391 396 391 395 14,000
2007/11/28 400 400 389 389 37,000
2007/11/27 393 393 390 390 22,000
2007/11/26 385 392 385 392 27,000
2007/11/22 390 395 389 390 19,000
2007/11/21 415 415 400 400 10,000
2007/11/19 420 420 416 420 25,000
2007/11/16 419 425 415 421 121,000
2007/11/15 418 430 418 419 188,000
2007/11/14 420 427 420 425 53,000
2007/11/13 417 420 417 418 49,000
2007/11/12 423 429 415 422 85,000
2007/11/09 425 429 424 425 54,000
2007/11/08 428 430 425 426 56,000
2007/11/07 433 437 430 433 45,000
2007/11/06 425 435 423 434 72,000
2007/11/05 427 447 418 428 107,000
2007/11/02 425 426 422 426 19,000
2007/11/01 437 437 429 429 24,000
2007/10/31 426 436 420 430 60,000
2007/10/30 435 435 425 431 19,000
2007/10/29 427 437 427 437 52,000
2007/10/26 426 430 425 425 63,000
2007/10/25 426 427 425 427 32,000
2007/10/24 417 426 417 425 70,000
2007/10/23 417 423 417 420 27,000
2007/10/22 415 420 408 420 21,000
2007/10/19 416 420 415 420 35,000
2007/10/18 416 423 416 421 29,000
2007/10/17 413 416 413 416 59,000
2007/10/16 411 416 411 415 22,000
2007/10/15 425 425 411 415 27,000
2007/10/12 413 417 412 417 10,000
2007/10/11 410 415 410 410 12,000
2007/10/10 420 420 415 415 8,000
2007/10/09 412 429 412 420 45,000
2007/10/05 403 408 398 408 64,000
2007/10/04 408 408 408 408 11,000
2007/10/03 406 408 401 408 19,000
2007/10/02 425 425 405 405 27,000
2007/10/01 428 430 425 425 11,000
2007/09/28 406 423 405 423 66,000
2007/09/27 390 403 390 399 35,000
2007/09/26 384 386 384 385 8,000
2007/09/25 381 381 381 381 4,000
2007/09/21 388 388 388 388 5,000
2007/09/20 381 385 381 383 5,000
2007/09/19 383 385 383 383 12,000
2007/09/18 392 395 385 385 5,000
2007/09/14 375 395 375 395 31,000
2007/09/13 373 376 372 374 23,000
2007/09/12 371 377 371 377 9,000
2007/09/11 365 370 365 370 10,000
2007/09/10 366 370 365 370 23,000
2007/09/07 372 376 372 373 16,000
2007/09/06 372 377 372 377 16,000
2007/09/05 379 380 377 377 17,000
2007/09/04 378 382 378 380 21,000
2007/09/03 381 381 379 380 26,000
2007/08/31 371 385 371 385 44,000
2007/08/30 382 382 376 376 32,000
2007/08/29 375 383 375 383 20,000
2007/08/28 395 395 389 389 6,000
2007/08/27 396 397 395 395 12,000
2007/08/24 395 395 393 393 9,000
2007/08/23 391 395 391 392 5,000
2007/08/22 385 394 385 391 10,000
2007/08/21 385 397 385 395 47,000
2007/08/20 390 415 389 415 40,000
2007/08/17 393 399 370 370 28,000
2007/08/16 401 405 387 393 38,000
2007/08/15 397 405 397 400 19,000
2007/08/14 413 413 407 407 16,000
2007/08/13 410 414 410 410 13,000
2007/08/10 413 418 412 418 51,000
2007/08/09 440 444 430 438 32,000
2007/08/08 448 448 440 440 8,000
2007/08/07 440 450 440 450 7,000
2007/08/06 444 446 444 445 7,000
2007/08/03 443 447 442 446 7,000
2007/08/02 449 449 440 440 28,000
2007/08/01 460 460 441 446 23,000
2007/07/31 459 468 453 460 35,000
2007/07/30 441 458 440 458 16,000
2007/07/27 467 467 454 454 47,000
2007/07/26 453 470 453 470 55,000
2007/07/25 440 450 440 448 53,000
2007/07/24 454 465 448 454 42,000
2007/07/23 453 456 451 455 9,000
2007/07/20 468 475 458 458 49,000
2007/07/19 439 453 434 453 65,000
2007/07/18 446 447 441 441 51,000
2007/07/17 460 460 442 451 70,000
2007/07/13 472 472 458 458 51,000
2007/07/12 466 475 463 463 35,000
2007/07/11 470 471 465 465 70,000
2007/07/10 467 480 461 476 56,000
2007/07/09 486 486 469 469 96,000
2007/07/06 500 500 485 489 188,000
2007/07/05 490 510 490 505 506,000
2007/07/04 460 481 460 471 429,000
2007/07/03 428 457 428 453 256,000
2007/07/02 412 445 412 433 196,000
2007/06/29 416 418 411 411 43,000
2007/06/28 413 417 410 417 32,000
2007/06/27 420 421 409 413 119,000
2007/06/26 424 427 421 421 30,000
2007/06/25 427 430 421 427 41,000
2007/06/22 431 431 419 427 53,000
2007/06/21 411 430 411 428 112,000
2007/06/20 411 415 408 415 73,000
2007/06/19 415 415 405 406 78,000
2007/06/18 408 411 403 411 105,000
2007/06/15 395 397 394 397 51,000
2007/06/14 393 395 390 390 37,000
2007/06/13 395 397 389 390 64,000
2007/06/12 391 404 391 397 112,000
2007/06/11 391 395 385 389 21,000
2007/06/08 385 395 380 389 85,000
2007/06/07 389 391 382 390 56,000
2007/06/06 382 395 382 390 56,000
2007/06/05 373 389 373 384 51,000
2007/06/04 375 375 372 372 15,000
2007/06/01 378 378 366 370 21,000
2007/05/31 374 375 372 375 9,000
2007/05/30 370 371 366 371 29,000
2007/05/29 363 369 363 369 22,000
2007/05/28 357 364 357 363 17,000
2007/05/25 364 364 354 354 18,000
2007/05/24 367 367 360 360 13,000
2007/05/23 368 370 364 364 12,000
2007/05/22 370 370 370 370 3,000
2007/05/21 366 366 365 365 9,000
2007/05/18 370 370 365 365 45,000
2007/05/17 363 375 351 371 51,000
2007/05/16 360 362 355 360 38,000
2007/05/15 360 363 360 360 26,000
2007/05/14 368 368 362 362 25,000
2007/05/11 364 369 364 365 38,000
2007/05/10 376 376 369 370 32,000
2007/05/09 375 379 373 375 98,000
2007/05/08 364 378 363 370 250,000
2007/05/07 365 366 363 364 53,000
2007/05/02 365 365 363 364 47,000
2007/05/01 366 366 364 365 42,000
2007/04/27 360 364 358 364 294,000
2007/04/26 355 359 355 355 20,000
2007/04/25 346 354 346 350 10,000
2007/04/24 349 349 343 345 26,000
2007/04/23 361 361 350 353 71,000
2007/04/20 363 365 361 365 30,000
2007/04/19 370 370 363 363 61,000
2007/04/18 379 379 371 371 51,000
2007/04/17 380 380 372 375 89,000
2007/04/16 378 380 370 370 69,000
2007/04/13 370 378 368 371 89,000
2007/04/12 372 372 368 368 16,000
2007/04/11 372 372 370 372 34,000
2007/04/10 371 375 371 371 47,000
2007/04/09 371 375 371 373 46,000
2007/04/06 371 375 371 374 11,000
2007/04/05 376 376 370 374 11,000
2007/04/04 377 378 365 370 53,000
2007/04/03 378 378 375 375 23,000
2007/04/02 390 390 383 383 7,000
2007/03/30 381 390 377 390 15,000
2007/03/29 375 381 375 379 47,000
2007/03/28 383 383 380 380 26,000
2007/03/27 375 379 371 373 110,000
2007/03/26 397 399 386 393 44,000
2007/03/23 412 412 393 398 42,000
2007/03/22 389 411 389 407 116,000
2007/03/20 383 387 377 387 18,000
2007/03/19 373 378 373 376 27,000
2007/03/16 389 390 388 388 22,000
2007/03/15 387 389 386 387 30,000
2007/03/14 390 391 388 390 20,000
2007/03/13 393 394 390 394 38,000
2007/03/12 401 402 389 393 52,000
2007/03/09 401 401 398 399 43,000
2007/03/08 406 406 395 401 40,000
2007/03/07 407 410 407 408 36,000
2007/03/06 406 410 406 407 42,000
2007/03/05 411 412 401 411 34,000
2007/03/02 421 421 416 417 23,000
2007/03/01 421 426 421 422 25,000
2007/02/28 425 431 410 431 21,000
2007/02/27 432 434 432 434 13,000
2007/02/26 426 428 426 428 13,000
2007/02/23 431 431 426 426 30,000
2007/02/22 432 433 430 433 18,000
2007/02/21 429 440 429 430 20,000
2007/02/20 431 431 430 430 11,000
2007/02/19 437 438 433 433 11,000
2007/02/16 440 440 437 438 9,000
2007/02/15 440 440 438 440 16,000
2007/02/14 444 444 438 443 11,000
2007/02/13 435 439 435 439 26,000
2007/02/09 438 440 438 439 10,000
2007/02/08 440 441 438 438 23,000
2007/02/07 447 447 444 445 8,000
2007/02/06 446 448 442 448 6,000
2007/02/05 451 451 449 449 13,000
2007/02/02 459 459 451 451 10,000
2007/02/01 459 459 450 451 18,000
2007/01/31 446 475 445 474 47,000
2007/01/30 451 451 444 447 50,000
2007/01/29 458 458 451 451 30,000
2007/01/26 470 470 453 459 41,000
2007/01/25 451 460 451 460 32,000
2007/01/24 443 448 443 448 46,000
2007/01/23 452 453 443 443 36,000
2007/01/22 456 456 450 450 10,000
2007/01/19 444 450 444 450 31,000
2007/01/18 456 458 446 452 22,000
2007/01/17 459 459 451 458 13,000
2007/01/16 466 466 460 461 9,000
2007/01/15 470 470 466 466 17,000
2007/01/12 467 467 465 466 19,000
2007/01/11 470 470 461 465 33,000
2007/01/10 475 475 470 470 5,000
2007/01/09 468 478 458 475 23,000
2007/01/05 467 470 465 468 17,000
2007/01/04 460 464 460 463 9,000

このページの先頭へ