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
2020/12/30 607 607 593 595 11,800
2020/12/29 592 605 583 605 23,200
2020/12/28 595 603 588 588 31,300
2020/12/25 576 603 563 603 34,700
2020/12/24 543 577 527 577 25,200
2020/12/23 519 554 519 554 14,300
2020/12/22 541 548 517 517 25,600
2020/12/21 565 565 538 550 29,400
2020/12/18 587 588 568 571 22,300
2020/12/17 592 615 565 583 43,400
2020/12/16 608 617 570 587 51,400
2020/12/15 611 619 597 608 35,300
2020/12/14 580 625 577 618 54,100
2020/12/11 560 578 557 573 23,600
2020/12/10 600 600 562 566 25,800
2020/12/09 600 607 578 593 34,800
2020/12/08 577 597 568 596 39,600
2020/12/07 626 626 561 570 119,200
2020/12/04 552 636 540 627 290,300
2020/12/03 516 551 500 551 63,000
2020/12/02 523 523 512 512 18,000
2020/12/01 510 524 503 515 29,700
2020/11/30 545 570 501 510 111,800
2020/11/27 524 529 515 528 34,000
2020/11/26 514 521 490 521 24,000
2020/11/25 515 542 505 514 64,200
2020/11/24 466 511 460 505 86,700
2020/11/20 457 465 450 459 19,100
2020/11/19 467 468 459 459 7,000
2020/11/18 467 468 460 465 8,100
2020/11/17 479 489 460 470 17,300
2020/11/16 488 488 477 477 5,100
2020/11/13 495 495 477 482 9,200
2020/11/12 493 493 485 493 6,200
2020/11/11 495 495 488 493 6,700
2020/11/10 496 498 486 487 8,000
2020/11/09 488 496 482 492 10,200
2020/11/06 480 505 480 494 25,500
2020/11/05 475 475 467 475 6,200
2020/11/04 471 471 451 467 7,500
2020/11/02 458 465 457 463 5,500
2020/10/30 446 454 446 452 600
2020/10/29 452 452 441 452 5,800
2020/10/28 465 465 452 452 5,100
2020/10/27 472 475 463 467 9,700
2020/10/26 465 466 461 464 4,600
2020/10/23 474 474 464 465 11,700
2020/10/22 477 477 472 475 2,600
2020/10/21 475 478 469 477 26,800
2020/10/20 474 475 470 471 1,700
2020/10/19 477 477 472 474 2,300
2020/10/16 472 476 470 473 5,600
2020/10/15 479 479 472 472 9,500
2020/10/14 478 478 476 478 3,000
2020/10/13 478 480 476 477 3,800
2020/10/12 480 481 478 479 4,300
2020/10/09 473 479 472 476 13,300
2020/10/08 480 481 477 481 2,800
2020/10/07 478 482 478 479 1,900
2020/10/06 478 482 472 479 12,000
2020/10/05 470 477 468 475 6,600
2020/10/02 485 486 463 463 18,900
2020/09/30 495 502 485 487 27,000
2020/09/29 505 506 495 500 8,700
2020/09/28 500 506 497 497 7,200
2020/09/25 504 504 499 499 14,800
2020/09/24 501 505 497 500 25,000
2020/09/23 510 513 509 511 4,000
2020/09/18 513 514 508 514 6,000
2020/09/17 512 518 511 513 13,300
2020/09/16 511 512 510 512 1,500
2020/09/15 518 518 511 513 7,800
2020/09/14 514 515 513 514 3,800
2020/09/11 510 513 509 510 2,800
2020/09/10 512 514 511 512 3,900
2020/09/09 512 512 510 511 900
2020/09/08 513 517 512 512 1,300
2020/09/07 517 517 512 512 3,500
2020/09/04 512 517 512 516 1,400
2020/09/03 520 521 514 517 7,500
2020/09/02 518 521 517 519 800
2020/09/01 517 518 516 516 800
2020/08/31 515 522 515 519 2,000
2020/08/28 520 521 513 513 3,500
2020/08/27 526 530 512 526 6,000
2020/08/26 518 526 518 523 5,600
2020/08/25 520 524 519 521 7,500
2020/08/24 512 518 512 518 2,900
2020/08/21 513 519 511 512 4,900
2020/08/20 518 520 514 514 5,400
2020/08/19 523 526 523 526 700
2020/08/18 521 525 518 525 4,700
2020/08/17 526 526 517 521 7,100
2020/08/14 528 541 520 525 6,800
2020/08/13 524 535 524 534 7,700
2020/08/12 514 535 514 518 11,600
2020/08/11 510 523 504 514 12,500
2020/08/07 511 511 496 510 10,000
2020/08/06 500 511 500 511 15,200
2020/08/05 546 557 476 500 35,600
2020/08/04 542 546 528 536 7,500
2020/08/03 524 535 518 525 6,800
2020/07/31 555 566 516 516 19,100
2020/07/30 567 578 560 560 5,400
2020/07/29 559 580 559 570 21,600
2020/07/28 557 572 552 552 9,800
2020/07/27 578 580 552 562 28,200
2020/07/22 556 581 556 568 24,400
2020/07/21 564 579 554 555 19,400
2020/07/20 575 575 555 557 9,500
2020/07/17 601 608 572 582 18,900
2020/07/16 623 645 607 608 98,900
2020/07/15 581 612 575 593 53,700
2020/07/14 554 567 550 566 12,200
2020/07/13 537 548 534 547 7,300
2020/07/10 546 548 528 537 6,000
2020/07/09 560 560 541 556 5,200
2020/07/08 545 561 530 561 7,900
2020/07/07 540 546 530 546 1,800
2020/07/06 537 547 537 540 8,900
2020/07/03 558 560 508 542 33,900
2020/07/02 561 579 549 550 11,100
2020/07/01 582 588 559 559 10,200
2020/06/30 591 610 581 585 27,400
2020/06/29 592 592 555 584 23,300
2020/06/26 617 617 582 590 64,800
2020/06/25 582 620 574 603 145,200
2020/06/24 505 600 505 562 218,500
2020/06/23 504 510 503 505 6,900
2020/06/22 505 507 502 503 4,300
2020/06/19 504 514 503 510 3,700
2020/06/18 503 506 503 503 3,200
2020/06/17 506 510 500 503 10,000
2020/06/16 504 516 504 514 1,500
2020/06/15 520 520 503 503 11,700
2020/06/12 500 508 495 504 6,000
2020/06/11 513 513 504 504 3,400
2020/06/10 511 520 508 513 13,100
2020/06/09 521 521 512 512 7,500
2020/06/08 515 529 514 516 14,400
2020/06/05 507 510 501 510 10,300
2020/06/04 506 520 501 506 20,000
2020/06/03 511 512 503 511 4,600
2020/06/02 503 520 497 505 12,200
2020/06/01 504 514 503 503 2,600
2020/05/29 509 513 507 510 4,000
2020/05/28 514 517 508 516 3,800
2020/05/27 518 525 518 519 7,200
2020/05/26 540 540 518 526 12,100
2020/05/25 497 544 497 530 34,800
2020/05/22 490 497 490 496 2,900
2020/05/21 500 500 490 490 4,700
2020/05/20 488 492 485 488 4,400
2020/05/19 501 501 480 495 9,000
2020/05/18 497 507 491 499 6,200
2020/05/15 497 498 475 498 9,200
2020/05/14 490 497 482 495 15,300
2020/05/13 496 499 482 490 14,400
2020/05/12 488 488 480 480 1,100
2020/05/11 480 489 468 489 6,900
2020/05/08 479 487 476 480 2,400
2020/05/07 492 492 470 470 10,700
2020/05/01 478 478 467 476 1,200
2020/04/30 471 485 468 470 8,900
2020/04/28 472 487 466 474 2,200
2020/04/27 457 490 455 480 10,500
2020/04/24 442 445 439 443 1,600
2020/04/23 445 450 445 450 300
2020/04/22 443 443 437 439 1,600
2020/04/21 467 467 442 443 2,400
2020/04/17 469 469 468 469 500
2020/04/16 469 469 462 463 400
2020/04/15 472 472 461 462 7,400
2020/04/14 454 468 452 468 4,400
2020/04/13 446 453 441 451 2,000
2020/04/10 460 463 430 454 9,900
2020/04/09 471 471 471 471 100
2020/04/08 455 476 455 476 2,000
2020/04/07 435 447 435 447 3,100
2020/04/06 410 421 391 421 14,700
2020/04/03 431 442 419 419 5,300
2020/04/02 439 442 430 439 4,100
2020/04/01 451 451 442 442 600
2020/03/31 453 461 449 450 1,300
2020/03/30 450 453 433 453 14,100
2020/03/27 465 465 457 457 7,200
2020/03/26 467 469 459 467 1,500
2020/03/25 476 476 460 461 11,300
2020/03/24 432 468 432 468 6,000
2020/03/23 446 452 420 439 8,000
2020/03/19 441 447 440 445 5,300
2020/03/18 431 449 431 441 5,200
2020/03/17 407 439 400 439 2,700
2020/03/16 402 430 400 430 13,900
2020/03/13 389 418 382 410 45,800
2020/03/12 466 466 442 453 17,300
2020/03/11 478 504 470 480 16,700
2020/03/10 438 477 415 477 35,900
2020/03/09 511 513 486 494 21,800
2020/03/06 537 537 518 534 5,200
2020/03/05 550 561 540 550 7,100
2020/03/04 545 560 530 560 2,400
2020/03/03 570 577 555 555 3,300
2020/03/02 511 562 511 562 10,200
2020/02/28 552 570 530 531 28,900
2020/02/27 622 622 587 587 9,500
2020/02/26 602 608 595 604 4,300
2020/02/25 574 612 574 612 20,900
2020/02/21 629 640 619 630 10,500
2020/02/20 634 637 623 637 600
2020/02/19 624 640 621 638 7,600
2020/02/18 621 624 610 624 6,700
2020/02/17 636 637 609 628 8,400
2020/02/14 650 650 630 647 13,400
2020/02/13 624 669 620 650 8,900
2020/02/12 609 623 609 623 4,700
2020/02/10 616 616 607 613 2,000
2020/02/07 623 623 602 619 7,000
2020/02/06 611 620 611 620 5,100
2020/02/05 605 616 601 611 4,600
2020/02/04 588 608 588 600 4,900
2020/02/03 600 600 580 586 19,600
2020/01/31 616 627 608 619 12,800
2020/01/30 635 637 603 616 33,500
2020/01/29 625 653 619 633 10,300
2020/01/28 620 632 615 632 9,500
2020/01/27 650 652 618 624 24,100
2020/01/24 661 661 643 653 11,000
2020/01/23 671 679 656 660 27,600
2020/01/22 690 690 670 683 14,800
2020/01/21 685 691 681 687 12,000
2020/01/20 683 710 681 683 20,200
2020/01/17 691 698 673 680 27,400
2020/01/16 700 722 692 695 52,900
2020/01/15 695 732 689 714 79,300
2020/01/14 645 704 636 700 62,600
2020/01/10 650 656 647 647 10,000
2020/01/09 654 660 652 659 5,300
2020/01/08 677 677 631 647 28,300
2020/01/07 660 685 660 676 28,600
2020/01/06 640 660 628 660 17,600

このページの先頭へ