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 |
---|---|---|---|---|---|
2021/12/30 | 566 | 568 | 560 | 565 | 9,700 |
2021/12/29 | 564 | 568 | 562 | 562 | 1,400 |
2021/12/28 | 573 | 578 | 558 | 561 | 28,100 |
2021/12/27 | 577 | 577 | 566 | 575 | 25,400 |
2021/12/24 | 565 | 577 | 563 | 572 | 15,200 |
2021/12/23 | 564 | 570 | 558 | 567 | 9,500 |
2021/12/22 | 565 | 573 | 557 | 563 | 14,200 |
2021/12/21 | 574 | 577 | 561 | 563 | 11,200 |
2021/12/20 | 575 | 612 | 566 | 574 | 39,300 |
2021/12/17 | 578 | 583 | 566 | 572 | 15,200 |
2021/12/16 | 584 | 604 | 582 | 588 | 11,400 |
2021/12/15 | 591 | 591 | 570 | 587 | 25,500 |
2021/12/14 | 562 | 578 | 557 | 571 | 13,100 |
2021/12/13 | 563 | 565 | 556 | 560 | 17,300 |
2021/12/10 | 564 | 567 | 561 | 563 | 8,400 |
2021/12/09 | 575 | 575 | 559 | 563 | 11,800 |
2021/12/08 | 574 | 584 | 561 | 575 | 19,700 |
2021/12/07 | 564 | 575 | 558 | 569 | 13,800 |
2021/12/06 | 562 | 562 | 550 | 562 | 36,100 |
2021/12/03 | 566 | 575 | 561 | 561 | 9,200 |
2021/12/02 | 571 | 582 | 548 | 560 | 36,000 |
2021/12/01 | 572 | 582 | 560 | 580 | 9,500 |
2021/11/30 | 586 | 591 | 566 | 570 | 16,800 |
2021/11/29 | 600 | 602 | 576 | 579 | 23,400 |
2021/11/26 | 616 | 616 | 602 | 612 | 7,300 |
2021/11/25 | 607 | 622 | 602 | 609 | 14,500 |
2021/11/24 | 615 | 615 | 600 | 607 | 10,400 |
2021/11/22 | 606 | 615 | 605 | 615 | 10,200 |
2021/11/19 | 610 | 617 | 603 | 605 | 5,100 |
2021/11/18 | 603 | 622 | 602 | 616 | 12,700 |
2021/11/17 | 609 | 619 | 603 | 609 | 8,100 |
2021/11/16 | 620 | 624 | 612 | 616 | 12,800 |
2021/11/15 | 627 | 627 | 606 | 625 | 14,700 |
2021/11/12 | 608 | 618 | 601 | 618 | 13,900 |
2021/11/11 | 600 | 610 | 595 | 602 | 4,900 |
2021/11/10 | 588 | 605 | 588 | 597 | 9,900 |
2021/11/09 | 591 | 606 | 586 | 586 | 10,000 |
2021/11/08 | 602 | 615 | 596 | 600 | 20,000 |
2021/11/05 | 655 | 664 | 585 | 611 | 87,800 |
2021/11/04 | 653 | 659 | 647 | 650 | 11,500 |
2021/11/02 | 660 | 664 | 650 | 650 | 12,900 |
2021/11/01 | 653 | 666 | 649 | 658 | 20,800 |
2021/10/29 | 649 | 650 | 639 | 650 | 20,600 |
2021/10/28 | 641 | 651 | 639 | 645 | 12,800 |
2021/10/27 | 662 | 662 | 650 | 659 | 11,800 |
2021/10/26 | 638 | 660 | 638 | 660 | 10,100 |
2021/10/25 | 636 | 637 | 620 | 637 | 9,600 |
2021/10/22 | 636 | 646 | 636 | 637 | 8,000 |
2021/10/21 | 653 | 656 | 638 | 638 | 10,800 |
2021/10/20 | 649 | 673 | 649 | 655 | 30,700 |
2021/10/19 | 628 | 646 | 627 | 646 | 9,700 |
2021/10/18 | 640 | 640 | 629 | 630 | 5,200 |
2021/10/15 | 630 | 644 | 630 | 636 | 11,500 |
2021/10/14 | 619 | 624 | 617 | 624 | 3,300 |
2021/10/13 | 633 | 633 | 615 | 615 | 9,900 |
2021/10/12 | 646 | 646 | 632 | 634 | 8,600 |
2021/10/11 | 633 | 644 | 622 | 643 | 21,000 |
2021/10/08 | 623 | 634 | 619 | 623 | 14,600 |
2021/10/07 | 625 | 625 | 618 | 621 | 11,700 |
2021/10/06 | 628 | 630 | 608 | 618 | 31,000 |
2021/10/05 | 627 | 627 | 604 | 619 | 28,600 |
2021/10/04 | 649 | 649 | 632 | 636 | 12,600 |
2021/10/01 | 654 | 654 | 633 | 649 | 34,300 |
2021/09/30 | 664 | 675 | 653 | 658 | 20,900 |
2021/09/29 | 668 | 678 | 652 | 664 | 22,200 |
2021/09/28 | 680 | 683 | 671 | 676 | 21,200 |
2021/09/27 | 659 | 692 | 656 | 685 | 61,500 |
2021/09/24 | 641 | 655 | 623 | 649 | 27,700 |
2021/09/22 | 654 | 656 | 617 | 631 | 71,200 |
2021/09/21 | 645 | 662 | 643 | 659 | 21,200 |
2021/09/17 | 646 | 665 | 646 | 664 | 17,100 |
2021/09/16 | 663 | 663 | 632 | 650 | 24,100 |
2021/09/15 | 672 | 673 | 653 | 660 | 25,400 |
2021/09/14 | 679 | 679 | 662 | 679 | 26,700 |
2021/09/13 | 682 | 682 | 670 | 679 | 15,600 |
2021/09/10 | 666 | 687 | 658 | 682 | 30,700 |
2021/09/09 | 673 | 673 | 650 | 656 | 25,400 |
2021/09/08 | 653 | 678 | 650 | 675 | 25,500 |
2021/09/07 | 667 | 675 | 650 | 651 | 23,100 |
2021/09/06 | 651 | 666 | 651 | 662 | 24,600 |
2021/09/03 | 631 | 652 | 630 | 650 | 17,700 |
2021/09/02 | 641 | 650 | 628 | 628 | 6,400 |
2021/09/01 | 633 | 642 | 628 | 640 | 10,100 |
2021/08/31 | 633 | 637 | 626 | 632 | 6,600 |
2021/08/30 | 648 | 648 | 633 | 633 | 15,900 |
2021/08/27 | 650 | 650 | 639 | 643 | 9,400 |
2021/08/26 | 649 | 661 | 637 | 654 | 20,100 |
2021/08/25 | 623 | 648 | 622 | 648 | 25,400 |
2021/08/24 | 616 | 624 | 616 | 618 | 4,200 |
2021/08/23 | 600 | 630 | 600 | 607 | 48,600 |
2021/08/20 | 610 | 616 | 588 | 588 | 33,100 |
2021/08/19 | 620 | 625 | 613 | 615 | 7,100 |
2021/08/18 | 617 | 634 | 608 | 626 | 31,200 |
2021/08/17 | 639 | 644 | 606 | 609 | 43,400 |
2021/08/16 | 659 | 660 | 636 | 639 | 37,800 |
2021/08/13 | 688 | 688 | 661 | 667 | 26,200 |
2021/08/12 | 660 | 688 | 657 | 683 | 30,600 |
2021/08/11 | 663 | 665 | 652 | 652 | 23,300 |
2021/08/10 | 662 | 672 | 645 | 663 | 37,500 |
2021/08/06 | 683 | 687 | 648 | 654 | 56,900 |
2021/08/05 | 725 | 731 | 672 | 688 | 87,700 |
2021/08/04 | 732 | 733 | 718 | 721 | 20,000 |
2021/08/03 | 739 | 740 | 728 | 733 | 30,400 |
2021/08/02 | 735 | 736 | 727 | 731 | 28,000 |
2021/07/30 | 732 | 735 | 716 | 727 | 18,400 |
2021/07/29 | 717 | 725 | 712 | 724 | 17,000 |
2021/07/28 | 731 | 738 | 713 | 715 | 36,500 |
2021/07/27 | 753 | 753 | 733 | 743 | 48,000 |
2021/07/26 | 738 | 753 | 731 | 751 | 71,800 |
2021/07/21 | 699 | 720 | 699 | 720 | 32,000 |
2021/07/20 | 691 | 702 | 689 | 698 | 20,600 |
2021/07/19 | 708 | 711 | 690 | 705 | 31,700 |
2021/07/16 | 720 | 724 | 690 | 708 | 62,900 |
2021/07/15 | 723 | 755 | 715 | 723 | 240,300 |
2021/07/14 | 684 | 710 | 683 | 710 | 190,200 |
2021/07/13 | 663 | 669 | 662 | 664 | 23,600 |
2021/07/12 | 662 | 668 | 655 | 657 | 18,800 |
2021/07/09 | 665 | 672 | 657 | 661 | 23,000 |
2021/07/08 | 667 | 675 | 661 | 672 | 20,600 |
2021/07/07 | 658 | 679 | 648 | 666 | 54,200 |
2021/07/06 | 678 | 679 | 660 | 664 | 27,500 |
2021/07/05 | 676 | 676 | 666 | 674 | 37,800 |
2021/07/02 | 626 | 666 | 626 | 666 | 47,900 |
2021/07/01 | 647 | 652 | 624 | 624 | 19,500 |
2021/06/30 | 645 | 657 | 645 | 652 | 31,300 |
2021/06/29 | 650 | 652 | 630 | 645 | 49,700 |
2021/06/28 | 663 | 665 | 648 | 651 | 100,200 |
2021/06/25 | 627 | 673 | 622 | 673 | 113,400 |
2021/06/24 | 612 | 624 | 610 | 620 | 34,300 |
2021/06/23 | 622 | 623 | 609 | 609 | 16,400 |
2021/06/22 | 618 | 626 | 600 | 623 | 38,100 |
2021/06/21 | 645 | 645 | 608 | 614 | 104,100 |
2021/06/18 | 650 | 660 | 635 | 656 | 81,900 |
2021/06/17 | 647 | 661 | 644 | 653 | 81,500 |
2021/06/16 | 647 | 650 | 630 | 648 | 43,300 |
2021/06/15 | 645 | 650 | 637 | 648 | 34,300 |
2021/06/14 | 644 | 645 | 637 | 645 | 18,100 |
2021/06/11 | 637 | 650 | 628 | 648 | 62,200 |
2021/06/10 | 597 | 633 | 597 | 632 | 50,400 |
2021/06/09 | 600 | 600 | 588 | 595 | 6,300 |
2021/06/08 | 604 | 604 | 589 | 592 | 9,200 |
2021/06/07 | 620 | 630 | 606 | 608 | 12,400 |
2021/06/04 | 592 | 620 | 592 | 620 | 16,600 |
2021/06/03 | 583 | 593 | 583 | 593 | 7,200 |
2021/06/02 | 579 | 588 | 573 | 580 | 14,400 |
2021/06/01 | 571 | 576 | 570 | 574 | 2,800 |
2021/05/31 | 568 | 575 | 567 | 575 | 4,900 |
2021/05/28 | 564 | 566 | 562 | 562 | 4,200 |
2021/05/27 | 569 | 572 | 562 | 562 | 9,000 |
2021/05/26 | 558 | 569 | 557 | 569 | 2,800 |
2021/05/25 | 561 | 561 | 555 | 560 | 12,500 |
2021/05/24 | 555 | 561 | 553 | 560 | 5,400 |
2021/05/21 | 563 | 568 | 557 | 558 | 8,000 |
2021/05/20 | 555 | 563 | 555 | 559 | 1,700 |
2021/05/19 | 563 | 568 | 550 | 550 | 15,600 |
2021/05/18 | 545 | 564 | 545 | 564 | 9,600 |
2021/05/17 | 572 | 575 | 537 | 545 | 26,700 |
2021/05/14 | 580 | 583 | 559 | 572 | 32,500 |
2021/05/13 | 593 | 612 | 570 | 570 | 43,700 |
2021/05/12 | 606 | 610 | 599 | 605 | 12,900 |
2021/05/11 | 605 | 613 | 600 | 610 | 30,500 |
2021/05/10 | 612 | 613 | 603 | 605 | 21,500 |
2021/05/07 | 613 | 619 | 612 | 614 | 14,100 |
2021/05/06 | 627 | 627 | 611 | 611 | 18,300 |
2021/04/30 | 623 | 626 | 621 | 621 | 7,100 |
2021/04/28 | 630 | 635 | 625 | 630 | 5,700 |
2021/04/27 | 645 | 653 | 625 | 630 | 27,100 |
2021/04/26 | 644 | 667 | 632 | 653 | 60,700 |
2021/04/23 | 611 | 645 | 611 | 645 | 39,600 |
2021/04/22 | 611 | 613 | 610 | 611 | 9,900 |
2021/04/21 | 617 | 620 | 610 | 617 | 22,600 |
2021/04/20 | 615 | 633 | 615 | 621 | 13,600 |
2021/04/19 | 624 | 628 | 616 | 616 | 14,400 |
2021/04/16 | 614 | 630 | 614 | 628 | 28,600 |
2021/04/15 | 623 | 630 | 610 | 610 | 39,700 |
2021/04/14 | 614 | 635 | 614 | 622 | 28,700 |
2021/04/13 | 609 | 640 | 608 | 616 | 63,300 |
2021/04/12 | 607 | 607 | 602 | 606 | 1,200 |
2021/04/09 | 604 | 608 | 600 | 603 | 4,200 |
2021/04/08 | 605 | 605 | 601 | 601 | 2,700 |
2021/04/07 | 601 | 607 | 601 | 603 | 6,300 |
2021/04/06 | 605 | 607 | 601 | 601 | 15,100 |
2021/04/05 | 611 | 615 | 607 | 608 | 4,600 |
2021/04/02 | 610 | 613 | 606 | 613 | 5,400 |
2021/04/01 | 607 | 610 | 605 | 605 | 1,500 |
2021/03/31 | 614 | 614 | 605 | 605 | 1,600 |
2021/03/30 | 608 | 620 | 605 | 612 | 7,500 |
2021/03/29 | 611 | 618 | 610 | 611 | 9,400 |
2021/03/26 | 623 | 624 | 610 | 615 | 13,600 |
2021/03/25 | 614 | 624 | 606 | 618 | 8,400 |
2021/03/24 | 618 | 619 | 595 | 614 | 27,100 |
2021/03/23 | 612 | 630 | 611 | 621 | 16,300 |
2021/03/22 | 610 | 612 | 607 | 608 | 8,600 |
2021/03/19 | 606 | 609 | 606 | 609 | 11,400 |
2021/03/18 | 600 | 610 | 600 | 608 | 16,500 |
2021/03/17 | 585 | 594 | 585 | 594 | 5,300 |
2021/03/16 | 581 | 585 | 581 | 582 | 7,300 |
2021/03/15 | 587 | 587 | 580 | 581 | 14,000 |
2021/03/12 | 577 | 585 | 576 | 583 | 6,500 |
2021/03/11 | 579 | 579 | 573 | 575 | 3,700 |
2021/03/10 | 575 | 584 | 572 | 575 | 11,500 |
2021/03/09 | 574 | 577 | 570 | 574 | 8,200 |
2021/03/08 | 576 | 581 | 576 | 576 | 7,800 |
2021/03/05 | 574 | 581 | 566 | 579 | 4,700 |
2021/03/04 | 575 | 580 | 574 | 574 | 11,900 |
2021/03/03 | 581 | 581 | 576 | 576 | 2,700 |
2021/03/02 | 578 | 580 | 575 | 580 | 3,700 |
2021/03/01 | 570 | 579 | 570 | 575 | 6,100 |
2021/02/26 | 587 | 587 | 570 | 575 | 13,900 |
2021/02/25 | 592 | 595 | 587 | 590 | 7,800 |
2021/02/24 | 600 | 600 | 587 | 588 | 8,700 |
2021/02/22 | 598 | 605 | 595 | 597 | 3,000 |
2021/02/19 | 591 | 602 | 587 | 598 | 7,200 |
2021/02/18 | 600 | 604 | 594 | 597 | 11,400 |
2021/02/17 | 598 | 606 | 593 | 602 | 11,600 |
2021/02/16 | 611 | 611 | 593 | 596 | 20,900 |
2021/02/15 | 615 | 615 | 605 | 613 | 12,700 |
2021/02/12 | 602 | 610 | 597 | 607 | 11,200 |
2021/02/10 | 598 | 620 | 593 | 604 | 56,900 |
2021/02/09 | 602 | 608 | 598 | 600 | 12,200 |
2021/02/08 | 608 | 612 | 597 | 598 | 20,900 |
2021/02/05 | 631 | 645 | 600 | 611 | 58,900 |
2021/02/04 | 602 | 628 | 602 | 628 | 16,100 |
2021/02/03 | 603 | 608 | 601 | 601 | 6,400 |
2021/02/02 | 595 | 605 | 590 | 598 | 10,900 |
2021/02/01 | 575 | 594 | 575 | 594 | 9,300 |
2021/01/29 | 613 | 613 | 581 | 581 | 21,000 |
2021/01/28 | 607 | 616 | 605 | 607 | 13,400 |
2021/01/27 | 614 | 619 | 604 | 619 | 11,300 |
2021/01/26 | 616 | 616 | 605 | 611 | 11,800 |
2021/01/25 | 618 | 628 | 604 | 613 | 14,500 |
2021/01/22 | 634 | 634 | 606 | 613 | 20,000 |
2021/01/21 | 636 | 644 | 622 | 635 | 21,000 |
2021/01/20 | 600 | 622 | 600 | 618 | 19,900 |
2021/01/19 | 600 | 610 | 595 | 599 | 11,100 |
2021/01/18 | 611 | 624 | 596 | 608 | 8,200 |
2021/01/15 | 621 | 621 | 594 | 611 | 15,700 |
2021/01/14 | 637 | 645 | 604 | 611 | 33,800 |
2021/01/13 | 645 | 647 | 631 | 635 | 11,700 |
2021/01/12 | 651 | 651 | 631 | 644 | 30,500 |
2021/01/08 | 613 | 650 | 609 | 647 | 86,600 |
2021/01/07 | 608 | 613 | 599 | 613 | 34,200 |
2021/01/06 | 585 | 618 | 585 | 610 | 58,300 |
2021/01/05 | 580 | 607 | 580 | 593 | 17,600 |
2021/01/04 | 598 | 598 | 566 | 587 | 13,700 |