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 |
---|---|---|---|---|---|
2023/12/29 | 446 | 451 | 440 | 449 | 34,000 |
2023/12/28 | 440 | 449 | 439 | 448 | 34,700 |
2023/12/27 | 445 | 445 | 432 | 438 | 44,100 |
2023/12/26 | 425 | 442 | 425 | 442 | 75,900 |
2023/12/25 | 436 | 437 | 428 | 428 | 32,900 |
2023/12/22 | 433 | 443 | 428 | 436 | 41,200 |
2023/12/21 | 434 | 436 | 428 | 433 | 37,500 |
2023/12/20 | 423 | 442 | 423 | 438 | 65,800 |
2023/12/19 | 411 | 423 | 411 | 423 | 23,000 |
2023/12/18 | 404 | 415 | 404 | 415 | 18,900 |
2023/12/15 | 408 | 412 | 400 | 408 | 89,500 |
2023/12/14 | 411 | 412 | 402 | 408 | 42,000 |
2023/12/13 | 412 | 413 | 409 | 411 | 14,500 |
2023/12/12 | 414 | 415 | 409 | 410 | 43,400 |
2023/12/11 | 411 | 415 | 409 | 413 | 12,000 |
2023/12/08 | 415 | 416 | 410 | 410 | 50,700 |
2023/12/07 | 421 | 421 | 417 | 417 | 18,600 |
2023/12/06 | 422 | 425 | 420 | 421 | 17,300 |
2023/12/05 | 421 | 425 | 421 | 423 | 19,800 |
2023/12/04 | 425 | 425 | 422 | 424 | 13,800 |
2023/12/01 | 430 | 430 | 425 | 425 | 15,700 |
2023/11/30 | 426 | 430 | 424 | 430 | 20,400 |
2023/11/29 | 421 | 427 | 421 | 427 | 21,100 |
2023/11/28 | 426 | 428 | 420 | 424 | 28,100 |
2023/11/27 | 432 | 432 | 426 | 429 | 20,000 |
2023/11/24 | 431 | 431 | 427 | 429 | 16,000 |
2023/11/22 | 427 | 432 | 427 | 429 | 11,400 |
2023/11/21 | 433 | 435 | 430 | 432 | 7,300 |
2023/11/20 | 425 | 433 | 425 | 431 | 23,100 |
2023/11/17 | 417 | 425 | 417 | 424 | 9,900 |
2023/11/16 | 415 | 421 | 415 | 420 | 32,000 |
2023/11/15 | 422 | 423 | 415 | 420 | 42,600 |
2023/11/14 | 420 | 425 | 413 | 417 | 64,100 |
2023/11/13 | 436 | 436 | 422 | 422 | 34,900 |
2023/11/10 | 432 | 433 | 431 | 431 | 16,600 |
2023/11/09 | 429 | 435 | 425 | 435 | 38,100 |
2023/11/08 | 430 | 435 | 424 | 426 | 53,500 |
2023/11/07 | 450 | 450 | 432 | 436 | 97,400 |
2023/11/06 | 441 | 451 | 439 | 449 | 31,400 |
2023/11/02 | 439 | 442 | 436 | 437 | 14,600 |
2023/11/01 | 442 | 442 | 438 | 438 | 14,300 |
2023/10/31 | 432 | 440 | 427 | 437 | 28,000 |
2023/10/30 | 439 | 440 | 434 | 434 | 14,800 |
2023/10/27 | 436 | 444 | 436 | 442 | 32,100 |
2023/10/26 | 440 | 443 | 435 | 436 | 34,400 |
2023/10/25 | 436 | 442 | 434 | 442 | 34,300 |
2023/10/24 | 422 | 438 | 420 | 432 | 93,500 |
2023/10/23 | 429 | 429 | 415 | 416 | 31,400 |
2023/10/20 | 425 | 429 | 410 | 427 | 68,400 |
2023/10/19 | 427 | 433 | 422 | 425 | 19,700 |
2023/10/18 | 422 | 430 | 420 | 429 | 111,700 |
2023/10/17 | 428 | 430 | 420 | 422 | 41,500 |
2023/10/16 | 436 | 438 | 425 | 427 | 72,100 |
2023/10/13 | 447 | 447 | 435 | 438 | 52,600 |
2023/10/12 | 446 | 450 | 444 | 449 | 30,800 |
2023/10/11 | 452 | 452 | 444 | 445 | 33,800 |
2023/10/10 | 446 | 452 | 446 | 452 | 14,200 |
2023/10/06 | 443 | 446 | 440 | 444 | 28,600 |
2023/10/05 | 442 | 445 | 439 | 443 | 35,300 |
2023/10/04 | 448 | 448 | 439 | 440 | 69,200 |
2023/10/03 | 463 | 463 | 452 | 452 | 31,100 |
2023/10/02 | 467 | 469 | 461 | 463 | 22,600 |
2023/09/29 | 470 | 470 | 464 | 467 | 11,100 |
2023/09/28 | 470 | 471 | 467 | 469 | 15,200 |
2023/09/27 | 474 | 475 | 468 | 471 | 30,700 |
2023/09/26 | 472 | 476 | 471 | 475 | 47,600 |
2023/09/25 | 467 | 472 | 467 | 472 | 25,700 |
2023/09/22 | 463 | 470 | 460 | 469 | 68,900 |
2023/09/21 | 464 | 466 | 462 | 465 | 29,300 |
2023/09/20 | 471 | 471 | 464 | 466 | 44,200 |
2023/09/19 | 472 | 473 | 468 | 471 | 47,100 |
2023/09/15 | 477 | 479 | 471 | 474 | 98,600 |
2023/09/14 | 479 | 482 | 475 | 477 | 30,000 |
2023/09/13 | 478 | 478 | 474 | 476 | 20,200 |
2023/09/12 | 475 | 480 | 472 | 478 | 36,100 |
2023/09/11 | 473 | 475 | 471 | 472 | 28,200 |
2023/09/08 | 473 | 475 | 468 | 471 | 46,000 |
2023/09/07 | 481 | 481 | 475 | 477 | 55,000 |
2023/09/06 | 480 | 481 | 478 | 480 | 35,700 |
2023/09/05 | 479 | 480 | 476 | 479 | 19,100 |
2023/09/04 | 478 | 484 | 477 | 479 | 39,600 |
2023/09/01 | 476 | 478 | 475 | 476 | 8,000 |
2023/08/31 | 480 | 480 | 474 | 476 | 23,600 |
2023/08/30 | 480 | 481 | 477 | 478 | 18,800 |
2023/08/29 | 480 | 482 | 475 | 479 | 22,200 |
2023/08/28 | 475 | 480 | 475 | 477 | 8,300 |
2023/08/25 | 471 | 478 | 471 | 474 | 15,400 |
2023/08/24 | 481 | 482 | 477 | 479 | 15,500 |
2023/08/23 | 471 | 477 | 470 | 476 | 13,000 |
2023/08/22 | 473 | 474 | 467 | 469 | 15,700 |
2023/08/21 | 467 | 470 | 464 | 470 | 16,000 |
2023/08/18 | 461 | 467 | 461 | 464 | 41,900 |
2023/08/17 | 476 | 476 | 465 | 469 | 47,800 |
2023/08/16 | 481 | 485 | 476 | 476 | 47,100 |
2023/08/15 | 483 | 487 | 481 | 487 | 32,000 |
2023/08/14 | 490 | 490 | 481 | 483 | 48,500 |
2023/08/10 | 499 | 499 | 491 | 492 | 28,400 |
2023/08/09 | 497 | 500 | 491 | 499 | 21,100 |
2023/08/08 | 487 | 502 | 487 | 495 | 119,700 |
2023/08/07 | 537 | 545 | 475 | 484 | 328,000 |
2023/08/04 | 529 | 540 | 529 | 535 | 44,200 |
2023/08/03 | 535 | 537 | 528 | 528 | 20,800 |
2023/08/02 | 540 | 546 | 537 | 538 | 31,800 |
2023/08/01 | 540 | 544 | 536 | 538 | 34,300 |
2023/07/31 | 530 | 537 | 530 | 537 | 30,300 |
2023/07/28 | 530 | 531 | 522 | 528 | 35,900 |
2023/07/27 | 535 | 536 | 529 | 533 | 46,200 |
2023/07/26 | 538 | 541 | 531 | 540 | 28,900 |
2023/07/25 | 538 | 548 | 530 | 537 | 64,200 |
2023/07/24 | 545 | 550 | 531 | 546 | 117,300 |
2023/07/21 | 538 | 543 | 526 | 539 | 105,800 |
2023/07/20 | 547 | 547 | 527 | 538 | 64,800 |
2023/07/19 | 518 | 540 | 518 | 540 | 184,400 |
2023/07/18 | 511 | 515 | 504 | 515 | 169,500 |
2023/07/14 | 482 | 487 | 478 | 484 | 39,700 |
2023/07/13 | 480 | 486 | 477 | 486 | 18,900 |
2023/07/12 | 475 | 483 | 475 | 483 | 28,100 |
2023/07/11 | 484 | 484 | 474 | 474 | 28,400 |
2023/07/10 | 478 | 485 | 477 | 483 | 22,600 |
2023/07/07 | 485 | 485 | 474 | 477 | 18,900 |
2023/07/06 | 485 | 488 | 480 | 482 | 29,200 |
2023/07/05 | 489 | 491 | 485 | 488 | 19,300 |
2023/07/04 | 500 | 500 | 486 | 491 | 50,700 |
2023/07/03 | 486 | 492 | 482 | 492 | 58,700 |
2023/06/30 | 475 | 488 | 472 | 484 | 56,300 |
2023/06/29 | 478 | 481 | 470 | 475 | 66,200 |
2023/06/28 | 489 | 489 | 472 | 476 | 172,100 |
2023/06/27 | 467 | 472 | 464 | 465 | 28,600 |
2023/06/26 | 471 | 471 | 467 | 467 | 22,400 |
2023/06/23 | 474 | 475 | 468 | 468 | 33,500 |
2023/06/22 | 476 | 478 | 472 | 474 | 24,800 |
2023/06/21 | 479 | 482 | 475 | 475 | 18,900 |
2023/06/20 | 484 | 484 | 478 | 479 | 18,400 |
2023/06/19 | 480 | 486 | 475 | 479 | 40,700 |
2023/06/16 | 471 | 485 | 470 | 480 | 21,200 |
2023/06/15 | 474 | 474 | 467 | 467 | 32,300 |
2023/06/14 | 470 | 472 | 468 | 471 | 15,100 |
2023/06/13 | 470 | 471 | 465 | 467 | 13,200 |
2023/06/12 | 470 | 471 | 465 | 468 | 17,800 |
2023/06/09 | 462 | 467 | 462 | 465 | 24,200 |
2023/06/08 | 463 | 465 | 462 | 462 | 10,900 |
2023/06/07 | 465 | 467 | 462 | 463 | 10,600 |
2023/06/06 | 465 | 466 | 461 | 465 | 7,400 |
2023/06/05 | 464 | 468 | 462 | 465 | 15,900 |
2023/06/02 | 463 | 465 | 459 | 460 | 20,400 |
2023/06/01 | 470 | 470 | 462 | 462 | 13,100 |
2023/05/31 | 471 | 472 | 467 | 469 | 3,800 |
2023/05/30 | 468 | 472 | 465 | 472 | 10,600 |
2023/05/29 | 470 | 476 | 466 | 466 | 14,900 |
2023/05/26 | 474 | 474 | 469 | 469 | 15,400 |
2023/05/25 | 473 | 474 | 471 | 471 | 9,200 |
2023/05/24 | 476 | 477 | 473 | 473 | 12,300 |
2023/05/23 | 476 | 480 | 473 | 476 | 23,900 |
2023/05/22 | 483 | 487 | 476 | 476 | 46,100 |
2023/05/19 | 485 | 489 | 481 | 481 | 33,000 |
2023/05/18 | 492 | 493 | 482 | 484 | 28,500 |
2023/05/17 | 498 | 498 | 488 | 489 | 27,700 |
2023/05/16 | 502 | 502 | 494 | 495 | 22,400 |
2023/05/15 | 500 | 509 | 492 | 509 | 44,100 |
2023/05/12 | 506 | 506 | 490 | 505 | 21,500 |
2023/05/11 | 517 | 517 | 504 | 505 | 14,100 |
2023/05/10 | 509 | 525 | 505 | 517 | 56,500 |
2023/05/09 | 505 | 510 | 501 | 505 | 14,300 |
2023/05/08 | 495 | 506 | 495 | 506 | 17,400 |
2023/05/02 | 491 | 499 | 486 | 493 | 18,700 |
2023/05/01 | 486 | 489 | 486 | 489 | 5,200 |
2023/04/28 | 486 | 488 | 484 | 486 | 2,200 |
2023/04/27 | 483 | 495 | 479 | 485 | 21,500 |
2023/04/26 | 488 | 490 | 481 | 486 | 18,300 |
2023/04/25 | 490 | 494 | 488 | 488 | 20,000 |
2023/04/24 | 491 | 499 | 491 | 495 | 21,900 |
2023/04/21 | 490 | 497 | 489 | 490 | 6,000 |
2023/04/20 | 492 | 496 | 489 | 491 | 22,200 |
2023/04/19 | 494 | 497 | 492 | 494 | 5,600 |
2023/04/18 | 496 | 499 | 494 | 494 | 8,100 |
2023/04/17 | 494 | 506 | 494 | 496 | 18,400 |
2023/04/14 | 501 | 501 | 488 | 488 | 15,300 |
2023/04/13 | 497 | 500 | 489 | 500 | 11,300 |
2023/04/12 | 496 | 497 | 494 | 494 | 5,800 |
2023/04/11 | 496 | 497 | 492 | 496 | 6,300 |
2023/04/10 | 487 | 494 | 486 | 494 | 5,200 |
2023/04/07 | 488 | 491 | 478 | 485 | 13,700 |
2023/04/06 | 490 | 499 | 484 | 490 | 7,900 |
2023/04/05 | 497 | 497 | 482 | 497 | 21,900 |
2023/04/04 | 507 | 507 | 482 | 497 | 11,800 |
2023/04/03 | 499 | 518 | 495 | 507 | 42,000 |
2023/03/31 | 495 | 499 | 482 | 499 | 19,900 |
2023/03/30 | 491 | 499 | 490 | 490 | 13,800 |
2023/03/29 | 496 | 497 | 491 | 493 | 4,100 |
2023/03/28 | 494 | 499 | 487 | 498 | 15,400 |
2023/03/27 | 489 | 493 | 482 | 493 | 10,100 |
2023/03/24 | 483 | 488 | 474 | 487 | 5,400 |
2023/03/23 | 474 | 480 | 474 | 480 | 1,300 |
2023/03/22 | 473 | 484 | 473 | 482 | 4,900 |
2023/03/20 | 474 | 474 | 468 | 471 | 3,200 |
2023/03/17 | 474 | 477 | 473 | 474 | 1,300 |
2023/03/16 | 470 | 476 | 465 | 474 | 5,400 |
2023/03/15 | 486 | 486 | 476 | 483 | 7,200 |
2023/03/14 | 484 | 484 | 468 | 484 | 8,200 |
2023/03/13 | 474 | 488 | 474 | 488 | 17,200 |
2023/03/10 | 490 | 490 | 488 | 490 | 5,600 |
2023/03/09 | 491 | 492 | 487 | 490 | 3,900 |
2023/03/08 | 488 | 493 | 488 | 489 | 5,000 |
2023/03/07 | 492 | 492 | 485 | 486 | 5,900 |
2023/03/06 | 493 | 493 | 485 | 492 | 5,600 |
2023/03/03 | 494 | 495 | 486 | 490 | 8,600 |
2023/03/02 | 491 | 495 | 485 | 494 | 14,200 |
2023/03/01 | 479 | 492 | 479 | 492 | 13,000 |
2023/02/28 | 477 | 482 | 474 | 480 | 9,500 |
2023/02/27 | 477 | 477 | 471 | 476 | 8,800 |
2023/02/24 | 466 | 480 | 466 | 479 | 10,400 |
2023/02/22 | 463 | 468 | 461 | 466 | 3,800 |
2023/02/21 | 468 | 470 | 463 | 467 | 4,800 |
2023/02/20 | 463 | 471 | 463 | 468 | 3,400 |
2023/02/17 | 467 | 469 | 460 | 463 | 16,000 |
2023/02/16 | 470 | 470 | 466 | 467 | 7,000 |
2023/02/15 | 470 | 470 | 467 | 468 | 9,500 |
2023/02/14 | 471 | 471 | 467 | 469 | 5,300 |
2023/02/13 | 472 | 473 | 461 | 470 | 6,300 |
2023/02/10 | 467 | 469 | 461 | 469 | 4,000 |
2023/02/09 | 459 | 469 | 456 | 469 | 6,900 |
2023/02/08 | 462 | 462 | 457 | 459 | 3,500 |
2023/02/07 | 463 | 466 | 457 | 462 | 10,000 |
2023/02/06 | 473 | 473 | 462 | 467 | 13,100 |
2023/02/03 | 484 | 485 | 465 | 473 | 36,800 |
2023/02/02 | 477 | 482 | 468 | 481 | 9,400 |
2023/02/01 | 476 | 478 | 474 | 474 | 19,500 |
2023/01/31 | 472 | 480 | 469 | 474 | 21,500 |
2023/01/30 | 470 | 476 | 469 | 472 | 16,900 |
2023/01/27 | 463 | 471 | 461 | 469 | 18,700 |
2023/01/26 | 457 | 465 | 457 | 460 | 18,700 |
2023/01/25 | 459 | 465 | 459 | 461 | 6,900 |
2023/01/24 | 458 | 462 | 458 | 460 | 4,300 |
2023/01/23 | 458 | 462 | 456 | 458 | 5,300 |
2023/01/20 | 458 | 459 | 451 | 457 | 12,600 |
2023/01/19 | 459 | 460 | 458 | 458 | 2,300 |
2023/01/18 | 460 | 460 | 458 | 460 | 1,100 |
2023/01/17 | 458 | 460 | 458 | 460 | 2,900 |
2023/01/16 | 455 | 460 | 455 | 456 | 3,300 |
2023/01/13 | 471 | 471 | 460 | 460 | 12,200 |
2023/01/12 | 459 | 468 | 458 | 468 | 12,600 |
2023/01/11 | 462 | 467 | 458 | 458 | 2,600 |
2023/01/10 | 450 | 471 | 447 | 458 | 22,100 |
2023/01/06 | 451 | 451 | 446 | 449 | 9,100 |
2023/01/05 | 457 | 457 | 451 | 451 | 800 |
2023/01/04 | 455 | 457 | 451 | 457 | 1,600 |