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 |
---|---|---|---|---|---|
2019/12/30 | 640 | 655 | 630 | 643 | 19,000 |
2019/12/27 | 660 | 660 | 640 | 640 | 24,700 |
2019/12/26 | 669 | 669 | 644 | 656 | 29,300 |
2019/12/25 | 659 | 678 | 654 | 670 | 89,400 |
2019/12/24 | 609 | 665 | 609 | 653 | 182,000 |
2019/12/23 | 606 | 609 | 590 | 605 | 16,100 |
2019/12/20 | 614 | 617 | 605 | 605 | 8,000 |
2019/12/19 | 612 | 619 | 607 | 612 | 9,900 |
2019/12/18 | 613 | 620 | 611 | 613 | 4,300 |
2019/12/17 | 622 | 622 | 613 | 616 | 5,900 |
2019/12/16 | 626 | 633 | 613 | 623 | 10,000 |
2019/12/13 | 649 | 649 | 625 | 630 | 19,000 |
2019/12/12 | 620 | 633 | 613 | 632 | 16,100 |
2019/12/11 | 602 | 618 | 600 | 618 | 13,400 |
2019/12/10 | 600 | 600 | 591 | 600 | 11,300 |
2019/12/09 | 591 | 600 | 589 | 590 | 4,800 |
2019/12/06 | 585 | 597 | 585 | 588 | 6,400 |
2019/12/05 | 590 | 595 | 579 | 591 | 14,900 |
2019/12/04 | 581 | 585 | 579 | 583 | 14,300 |
2019/12/03 | 587 | 597 | 587 | 590 | 17,800 |
2019/12/02 | 604 | 610 | 604 | 607 | 3,500 |
2019/11/29 | 602 | 610 | 600 | 605 | 11,100 |
2019/11/28 | 601 | 605 | 600 | 605 | 4,600 |
2019/11/27 | 611 | 611 | 577 | 603 | 20,400 |
2019/11/26 | 633 | 638 | 600 | 607 | 29,400 |
2019/11/25 | 632 | 633 | 623 | 623 | 7,500 |
2019/11/22 | 615 | 626 | 615 | 625 | 2,000 |
2019/11/21 | 614 | 615 | 612 | 612 | 2,600 |
2019/11/20 | 615 | 626 | 614 | 615 | 4,000 |
2019/11/19 | 621 | 632 | 614 | 624 | 9,800 |
2019/11/18 | 623 | 632 | 622 | 628 | 4,300 |
2019/11/15 | 637 | 637 | 617 | 624 | 7,600 |
2019/11/14 | 634 | 639 | 631 | 639 | 6,500 |
2019/11/13 | 649 | 649 | 633 | 633 | 10,000 |
2019/11/12 | 648 | 658 | 641 | 641 | 13,900 |
2019/11/11 | 597 | 670 | 597 | 663 | 42,600 |
2019/11/08 | 599 | 599 | 594 | 594 | 600 |
2019/11/07 | 597 | 602 | 597 | 601 | 1,200 |
2019/11/06 | 596 | 599 | 591 | 594 | 3,100 |
2019/11/05 | 601 | 606 | 594 | 601 | 7,100 |
2019/11/01 | 590 | 603 | 590 | 591 | 3,400 |
2019/10/31 | 603 | 613 | 592 | 595 | 6,700 |
2019/10/30 | 605 | 615 | 590 | 597 | 11,000 |
2019/10/29 | 600 | 616 | 588 | 605 | 17,200 |
2019/10/28 | 587 | 608 | 587 | 600 | 6,000 |
2019/10/25 | 590 | 590 | 584 | 587 | 6,200 |
2019/10/24 | 585 | 587 | 569 | 586 | 5,800 |
2019/10/23 | 589 | 589 | 584 | 584 | 5,200 |
2019/10/21 | 574 | 590 | 570 | 587 | 11,200 |
2019/10/18 | 568 | 581 | 568 | 571 | 3,100 |
2019/10/17 | 573 | 580 | 566 | 566 | 4,600 |
2019/10/16 | 575 | 584 | 568 | 580 | 8,800 |
2019/10/15 | 560 | 575 | 552 | 575 | 15,600 |
2019/10/11 | 545 | 545 | 543 | 545 | 2,100 |
2019/10/10 | 537 | 549 | 537 | 542 | 5,300 |
2019/10/09 | 531 | 536 | 531 | 536 | 2,300 |
2019/10/08 | 528 | 537 | 528 | 537 | 2,500 |
2019/10/07 | 525 | 538 | 525 | 526 | 2,000 |
2019/10/04 | 539 | 539 | 521 | 529 | 6,300 |
2019/10/03 | 535 | 536 | 535 | 536 | 1,700 |
2019/10/02 | 536 | 543 | 536 | 538 | 2,400 |
2019/10/01 | 534 | 539 | 532 | 533 | 2,400 |
2019/09/30 | 542 | 550 | 532 | 540 | 11,100 |
2019/09/27 | 538 | 538 | 510 | 532 | 14,500 |
2019/09/26 | 543 | 547 | 533 | 547 | 7,100 |
2019/09/25 | 532 | 535 | 526 | 533 | 3,200 |
2019/09/24 | 548 | 550 | 519 | 528 | 23,300 |
2019/09/20 | 560 | 561 | 538 | 546 | 10,000 |
2019/09/19 | 565 | 565 | 550 | 560 | 3,600 |
2019/09/18 | 565 | 565 | 555 | 562 | 2,400 |
2019/09/17 | 565 | 570 | 563 | 564 | 3,200 |
2019/09/13 | 567 | 567 | 560 | 563 | 8,900 |
2019/09/12 | 551 | 559 | 551 | 559 | 2,100 |
2019/09/11 | 541 | 555 | 541 | 546 | 2,600 |
2019/09/10 | 549 | 553 | 549 | 550 | 3,300 |
2019/09/09 | 559 | 565 | 557 | 557 | 1,700 |
2019/09/06 | 546 | 589 | 541 | 561 | 22,700 |
2019/09/05 | 554 | 559 | 531 | 535 | 5,300 |
2019/09/04 | 529 | 550 | 528 | 546 | 3,900 |
2019/09/03 | 529 | 529 | 520 | 526 | 1,700 |
2019/09/02 | 535 | 535 | 520 | 527 | 6,300 |
2019/08/30 | 524 | 529 | 524 | 527 | 1,700 |
2019/08/29 | 530 | 530 | 530 | 530 | 100 |
2019/08/28 | 531 | 531 | 528 | 528 | 900 |
2019/08/27 | 537 | 537 | 527 | 533 | 3,800 |
2019/08/26 | 514 | 531 | 514 | 531 | 3,500 |
2019/08/23 | 530 | 532 | 524 | 524 | 1,600 |
2019/08/22 | 535 | 535 | 527 | 529 | 2,800 |
2019/08/21 | 541 | 541 | 539 | 540 | 2,500 |
2019/08/20 | 539 | 541 | 533 | 534 | 2,800 |
2019/08/19 | 527 | 542 | 527 | 536 | 1,000 |
2019/08/16 | 526 | 527 | 521 | 527 | 2,900 |
2019/08/15 | 529 | 531 | 521 | 529 | 11,600 |
2019/08/14 | 530 | 542 | 530 | 536 | 6,200 |
2019/08/13 | 546 | 548 | 526 | 530 | 8,100 |
2019/08/09 | 550 | 553 | 550 | 550 | 2,100 |
2019/08/08 | 556 | 556 | 551 | 551 | 1,100 |
2019/08/07 | 556 | 559 | 541 | 554 | 5,000 |
2019/08/06 | 552 | 557 | 551 | 556 | 3,700 |
2019/08/05 | 575 | 575 | 567 | 567 | 2,000 |
2019/08/02 | 575 | 586 | 575 | 581 | 900 |
2019/08/01 | 578 | 582 | 578 | 582 | 400 |
2019/07/31 | 591 | 599 | 580 | 586 | 4,100 |
2019/07/30 | 582 | 606 | 581 | 591 | 7,000 |
2019/07/29 | 604 | 604 | 597 | 597 | 1,900 |
2019/07/26 | 601 | 606 | 596 | 604 | 25,400 |
2019/07/25 | 590 | 606 | 580 | 606 | 12,000 |
2019/07/24 | 573 | 595 | 573 | 591 | 14,600 |
2019/07/23 | 567 | 572 | 567 | 570 | 1,700 |
2019/07/22 | 560 | 566 | 556 | 566 | 1,400 |
2019/07/19 | 567 | 567 | 559 | 562 | 2,900 |
2019/07/18 | 558 | 567 | 558 | 567 | 2,800 |
2019/07/17 | 560 | 570 | 549 | 557 | 16,400 |
2019/07/16 | 568 | 573 | 567 | 571 | 3,800 |
2019/07/12 | 572 | 574 | 566 | 572 | 19,300 |
2019/07/11 | 561 | 571 | 550 | 571 | 16,600 |
2019/07/10 | 553 | 560 | 552 | 560 | 4,200 |
2019/07/09 | 555 | 557 | 555 | 555 | 300 |
2019/07/08 | 552 | 557 | 552 | 555 | 5,400 |
2019/07/05 | 559 | 560 | 557 | 557 | 5,100 |
2019/07/04 | 551 | 557 | 551 | 557 | 3,700 |
2019/07/03 | 551 | 554 | 547 | 550 | 12,500 |
2019/07/02 | 560 | 560 | 551 | 551 | 11,000 |
2019/07/01 | 560 | 565 | 553 | 560 | 11,300 |
2019/06/28 | 560 | 563 | 558 | 563 | 1,900 |
2019/06/27 | 555 | 559 | 551 | 559 | 15,600 |
2019/06/26 | 550 | 557 | 545 | 557 | 4,200 |
2019/06/25 | 551 | 555 | 550 | 553 | 8,200 |
2019/06/24 | 569 | 570 | 553 | 560 | 5,200 |
2019/06/21 | 572 | 572 | 567 | 567 | 2,100 |
2019/06/20 | 579 | 580 | 569 | 570 | 3,600 |
2019/06/19 | 581 | 581 | 566 | 572 | 7,700 |
2019/06/18 | 581 | 583 | 581 | 581 | 400 |
2019/06/17 | 590 | 590 | 574 | 581 | 1,500 |
2019/06/14 | 600 | 600 | 574 | 591 | 10,800 |
2019/06/13 | 592 | 594 | 592 | 594 | 800 |
2019/06/12 | 585 | 590 | 584 | 590 | 1,400 |
2019/06/11 | 582 | 592 | 582 | 592 | 500 |
2019/06/10 | 578 | 582 | 578 | 582 | 200 |
2019/06/07 | 577 | 579 | 575 | 577 | 3,300 |
2019/06/06 | 581 | 584 | 574 | 577 | 4,000 |
2019/06/05 | 587 | 587 | 581 | 581 | 2,000 |
2019/06/04 | 583 | 583 | 573 | 576 | 700 |
2019/06/03 | 566 | 610 | 566 | 590 | 3,500 |
2019/05/31 | 587 | 595 | 586 | 586 | 1,100 |
2019/05/30 | 609 | 609 | 587 | 594 | 9,000 |
2019/05/29 | 604 | 609 | 600 | 609 | 4,500 |
2019/05/28 | 600 | 606 | 586 | 606 | 1,500 |
2019/05/27 | 608 | 608 | 590 | 603 | 7,700 |
2019/05/24 | 602 | 609 | 596 | 609 | 4,200 |
2019/05/23 | 599 | 605 | 597 | 602 | 1,100 |
2019/05/22 | 601 | 605 | 599 | 599 | 1,900 |
2019/05/21 | 601 | 603 | 600 | 603 | 2,300 |
2019/05/20 | 605 | 605 | 596 | 604 | 3,300 |
2019/05/17 | 599 | 606 | 596 | 604 | 1,700 |
2019/05/16 | 591 | 599 | 590 | 599 | 7,300 |
2019/05/15 | 619 | 619 | 591 | 591 | 9,400 |
2019/05/14 | 550 | 602 | 550 | 602 | 19,700 |
2019/05/13 | 592 | 593 | 570 | 590 | 3,500 |
2019/05/10 | 592 | 601 | 585 | 590 | 6,200 |
2019/05/09 | 603 | 603 | 595 | 599 | 6,500 |
2019/05/08 | 617 | 617 | 601 | 601 | 7,500 |
2019/05/07 | 620 | 620 | 613 | 618 | 2,100 |
2019/04/26 | 620 | 620 | 619 | 620 | 6,900 |
2019/04/25 | 621 | 624 | 610 | 623 | 5,400 |
2019/04/24 | 623 | 623 | 609 | 621 | 10,800 |
2019/04/23 | 623 | 623 | 616 | 616 | 4,300 |
2019/04/22 | 621 | 623 | 617 | 622 | 600 |
2019/04/19 | 624 | 624 | 618 | 620 | 1,200 |
2019/04/18 | 625 | 625 | 620 | 620 | 6,300 |
2019/04/17 | 619 | 622 | 612 | 620 | 4,500 |
2019/04/16 | 622 | 625 | 613 | 620 | 3,700 |
2019/04/15 | 633 | 633 | 612 | 623 | 6,600 |
2019/04/12 | 625 | 625 | 615 | 623 | 4,700 |
2019/04/11 | 620 | 622 | 610 | 622 | 2,600 |
2019/04/10 | 620 | 620 | 615 | 620 | 2,900 |
2019/04/09 | 639 | 639 | 616 | 620 | 7,200 |
2019/04/08 | 631 | 635 | 628 | 635 | 5,300 |
2019/04/05 | 620 | 634 | 615 | 628 | 2,400 |
2019/04/04 | 620 | 625 | 620 | 625 | 4,700 |
2019/04/03 | 615 | 620 | 611 | 620 | 2,300 |
2019/04/02 | 619 | 626 | 613 | 619 | 6,000 |
2019/04/01 | 610 | 624 | 605 | 612 | 5,000 |
2019/03/29 | 609 | 610 | 600 | 610 | 5,000 |
2019/03/28 | 607 | 622 | 604 | 608 | 2,800 |
2019/03/27 | 622 | 622 | 600 | 617 | 2,800 |
2019/03/26 | 628 | 630 | 612 | 630 | 5,600 |
2019/03/25 | 599 | 611 | 596 | 608 | 2,700 |
2019/03/22 | 601 | 610 | 601 | 603 | 5,700 |
2019/03/20 | 618 | 618 | 598 | 610 | 8,800 |
2019/03/19 | 633 | 634 | 610 | 621 | 5,800 |
2019/03/18 | 634 | 639 | 630 | 635 | 1,600 |
2019/03/15 | 640 | 640 | 620 | 630 | 10,800 |
2019/03/14 | 630 | 640 | 629 | 640 | 4,100 |
2019/03/13 | 630 | 633 | 620 | 630 | 3,000 |
2019/03/12 | 635 | 638 | 622 | 630 | 5,300 |
2019/03/11 | 640 | 640 | 624 | 636 | 3,700 |
2019/03/08 | 630 | 630 | 611 | 618 | 13,900 |
2019/03/07 | 626 | 626 | 614 | 625 | 2,900 |
2019/03/06 | 633 | 634 | 626 | 630 | 3,900 |
2019/03/05 | 640 | 640 | 625 | 625 | 3,900 |
2019/03/04 | 636 | 648 | 636 | 643 | 1,500 |
2019/03/01 | 632 | 644 | 622 | 641 | 4,000 |
2019/02/28 | 630 | 655 | 625 | 637 | 8,200 |
2019/02/27 | 638 | 646 | 630 | 634 | 10,600 |
2019/02/26 | 600 | 624 | 600 | 624 | 3,800 |
2019/02/25 | 596 | 610 | 591 | 610 | 8,200 |
2019/02/22 | 590 | 596 | 589 | 596 | 8,400 |
2019/02/21 | 580 | 596 | 580 | 590 | 2,800 |
2019/02/20 | 576 | 582 | 576 | 581 | 800 |
2019/02/19 | 583 | 584 | 576 | 576 | 3,500 |
2019/02/18 | 588 | 590 | 583 | 584 | 1,400 |
2019/02/15 | 592 | 594 | 586 | 586 | 9,300 |
2019/02/14 | 583 | 600 | 580 | 596 | 7,600 |
2019/02/13 | 578 | 584 | 568 | 584 | 13,000 |
2019/02/12 | 568 | 574 | 568 | 568 | 5,400 |
2019/02/08 | 567 | 580 | 567 | 569 | 7,700 |
2019/02/07 | 573 | 585 | 572 | 577 | 11,300 |
2019/02/06 | 581 | 582 | 570 | 574 | 11,800 |
2019/02/05 | 570 | 576 | 566 | 572 | 12,600 |
2019/02/04 | 593 | 600 | 562 | 568 | 45,800 |
2019/02/01 | 601 | 610 | 586 | 590 | 19,700 |
2019/01/31 | 618 | 620 | 600 | 600 | 11,400 |
2019/01/30 | 617 | 617 | 606 | 608 | 2,300 |
2019/01/29 | 608 | 622 | 603 | 607 | 18,600 |
2019/01/28 | 632 | 639 | 614 | 614 | 6,100 |
2019/01/25 | 634 | 638 | 622 | 622 | 5,300 |
2019/01/24 | 616 | 619 | 610 | 619 | 7,400 |
2019/01/23 | 607 | 615 | 607 | 611 | 1,200 |
2019/01/22 | 625 | 626 | 610 | 610 | 10,900 |
2019/01/21 | 655 | 655 | 626 | 626 | 8,700 |
2019/01/18 | 654 | 655 | 625 | 625 | 7,400 |
2019/01/16 | 645 | 655 | 645 | 647 | 2,800 |
2019/01/15 | 659 | 659 | 630 | 642 | 6,600 |
2019/01/11 | 650 | 654 | 645 | 653 | 3,200 |
2019/01/10 | 652 | 662 | 650 | 660 | 1,100 |
2019/01/09 | 669 | 669 | 655 | 655 | 1,600 |
2019/01/08 | 660 | 667 | 657 | 667 | 6,600 |
2019/01/07 | 630 | 671 | 630 | 657 | 5,200 |
2019/01/04 | 617 | 629 | 617 | 620 | 2,400 |