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 |
|---|---|---|---|---|---|
| 2024/12/30 | 353 | 357 | 351 | 354 | 45,700 |
| 2024/12/27 | 349 | 354 | 348 | 353 | 47,400 |
| 2024/12/26 | 342 | 347 | 341 | 347 | 72,000 |
| 2024/12/25 | 343 | 345 | 340 | 341 | 134,700 |
| 2024/12/24 | 349 | 349 | 343 | 345 | 66,900 |
| 2024/12/23 | 350 | 351 | 345 | 347 | 63,600 |
| 2024/12/20 | 351 | 351 | 349 | 350 | 32,400 |
| 2024/12/19 | 354 | 356 | 351 | 351 | 58,600 |
| 2024/12/18 | 356 | 358 | 353 | 355 | 39,500 |
| 2024/12/17 | 354 | 356 | 354 | 355 | 39,200 |
| 2024/12/16 | 354 | 355 | 353 | 353 | 18,000 |
| 2024/12/13 | 360 | 360 | 354 | 355 | 26,300 |
| 2024/12/12 | 357 | 362 | 355 | 361 | 46,300 |
| 2024/12/11 | 355 | 356 | 351 | 354 | 89,800 |
| 2024/12/10 | 353 | 354 | 352 | 354 | 32,100 |
| 2024/12/09 | 354 | 354 | 351 | 353 | 34,100 |
| 2024/12/06 | 355 | 355 | 351 | 354 | 19,400 |
| 2024/12/05 | 356 | 357 | 353 | 354 | 27,700 |
| 2024/12/04 | 356 | 358 | 354 | 356 | 13,900 |
| 2024/12/03 | 360 | 360 | 350 | 354 | 62,000 |
| 2024/12/02 | 360 | 361 | 358 | 360 | 14,300 |
| 2024/11/29 | 359 | 360 | 358 | 360 | 10,800 |
| 2024/11/28 | 362 | 364 | 358 | 359 | 20,800 |
| 2024/11/27 | 360 | 365 | 358 | 363 | 51,200 |
| 2024/11/26 | 365 | 365 | 358 | 361 | 31,100 |
| 2024/11/25 | 365 | 366 | 361 | 365 | 24,700 |
| 2024/11/22 | 363 | 365 | 360 | 365 | 8,100 |
| 2024/11/21 | 358 | 363 | 358 | 363 | 26,700 |
| 2024/11/20 | 366 | 371 | 363 | 366 | 12,100 |
| 2024/11/19 | 364 | 377 | 364 | 367 | 10,300 |
| 2024/11/18 | 370 | 376 | 361 | 362 | 44,900 |
| 2024/11/15 | 368 | 375 | 366 | 372 | 33,800 |
| 2024/11/14 | 360 | 365 | 358 | 365 | 9,600 |
| 2024/11/13 | 363 | 364 | 358 | 361 | 17,400 |
| 2024/11/12 | 360 | 369 | 358 | 362 | 25,900 |
| 2024/11/11 | 359 | 363 | 358 | 361 | 10,300 |
| 2024/11/08 | 361 | 361 | 356 | 359 | 28,700 |
| 2024/11/07 | 362 | 369 | 359 | 362 | 42,900 |
| 2024/11/06 | 368 | 400 | 357 | 362 | 93,100 |
| 2024/11/05 | 358 | 365 | 355 | 365 | 12,600 |
| 2024/11/01 | 354 | 356 | 350 | 354 | 22,000 |
| 2024/10/31 | 363 | 365 | 352 | 356 | 49,100 |
| 2024/10/30 | 365 | 367 | 362 | 364 | 57,000 |
| 2024/10/29 | 368 | 375 | 366 | 369 | 25,400 |
| 2024/10/28 | 366 | 372 | 366 | 368 | 3,700 |
| 2024/10/25 | 374 | 374 | 367 | 369 | 16,900 |
| 2024/10/24 | 371 | 374 | 371 | 373 | 4,500 |
| 2024/10/23 | 376 | 378 | 371 | 372 | 13,100 |
| 2024/10/22 | 376 | 378 | 376 | 377 | 4,300 |
| 2024/10/21 | 376 | 387 | 375 | 376 | 24,200 |
| 2024/10/18 | 374 | 376 | 374 | 376 | 3,800 |
| 2024/10/17 | 374 | 377 | 373 | 374 | 28,000 |
| 2024/10/16 | 378 | 380 | 378 | 380 | 4,000 |
| 2024/10/15 | 380 | 381 | 377 | 381 | 15,500 |
| 2024/10/11 | 378 | 379 | 375 | 378 | 9,900 |
| 2024/10/10 | 380 | 380 | 376 | 378 | 8,100 |
| 2024/10/09 | 381 | 382 | 380 | 381 | 44,400 |
| 2024/10/08 | 390 | 392 | 383 | 383 | 11,800 |
| 2024/10/07 | 391 | 396 | 391 | 391 | 26,900 |
| 2024/10/04 | 388 | 391 | 385 | 391 | 10,000 |
| 2024/10/03 | 390 | 390 | 385 | 387 | 4,500 |
| 2024/10/02 | 388 | 388 | 382 | 386 | 14,200 |
| 2024/10/01 | 387 | 390 | 384 | 389 | 18,900 |
| 2024/09/30 | 390 | 390 | 381 | 384 | 27,700 |
| 2024/09/27 | 397 | 400 | 393 | 398 | 21,100 |
| 2024/09/26 | 397 | 403 | 395 | 403 | 23,000 |
| 2024/09/25 | 397 | 398 | 394 | 395 | 10,400 |
| 2024/09/24 | 399 | 399 | 392 | 398 | 6,000 |
| 2024/09/20 | 398 | 399 | 395 | 399 | 4,700 |
| 2024/09/19 | 398 | 399 | 392 | 398 | 10,900 |
| 2024/09/18 | 394 | 394 | 390 | 393 | 1,500 |
| 2024/09/17 | 395 | 395 | 388 | 393 | 5,000 |
| 2024/09/13 | 393 | 393 | 390 | 390 | 9,500 |
| 2024/09/12 | 388 | 393 | 387 | 393 | 8,600 |
| 2024/09/11 | 387 | 388 | 385 | 387 | 2,700 |
| 2024/09/10 | 383 | 388 | 383 | 387 | 8,100 |
| 2024/09/09 | 380 | 391 | 380 | 388 | 8,100 |
| 2024/09/06 | 388 | 388 | 382 | 385 | 14,300 |
| 2024/09/05 | 390 | 390 | 385 | 387 | 4,000 |
| 2024/09/04 | 394 | 394 | 386 | 387 | 18,800 |
| 2024/09/03 | 399 | 401 | 397 | 401 | 11,800 |
| 2024/09/02 | 400 | 403 | 397 | 400 | 7,200 |
| 2024/08/30 | 398 | 399 | 388 | 399 | 24,900 |
| 2024/08/29 | 397 | 400 | 396 | 398 | 3,300 |
| 2024/08/28 | 398 | 398 | 394 | 396 | 13,000 |
| 2024/08/27 | 394 | 402 | 394 | 401 | 13,700 |
| 2024/08/26 | 402 | 402 | 400 | 402 | 7,500 |
| 2024/08/23 | 402 | 402 | 398 | 401 | 2,500 |
| 2024/08/22 | 400 | 402 | 400 | 402 | 7,900 |
| 2024/08/21 | 398 | 404 | 398 | 399 | 5,100 |
| 2024/08/20 | 399 | 405 | 398 | 400 | 9,700 |
| 2024/08/19 | 403 | 404 | 393 | 398 | 10,300 |
| 2024/08/16 | 400 | 404 | 398 | 403 | 15,400 |
| 2024/08/15 | 393 | 395 | 392 | 393 | 11,500 |
| 2024/08/14 | 391 | 393 | 388 | 393 | 9,500 |
| 2024/08/13 | 389 | 390 | 384 | 388 | 5,800 |
| 2024/08/09 | 386 | 388 | 382 | 384 | 3,900 |
| 2024/08/08 | 378 | 388 | 378 | 388 | 2,400 |
| 2024/08/07 | 371 | 385 | 370 | 381 | 26,400 |
| 2024/08/06 | 338 | 395 | 338 | 380 | 154,300 |
| 2024/08/05 | 371 | 380 | 330 | 330 | 54,800 |
| 2024/08/02 | 412 | 412 | 385 | 391 | 52,100 |
| 2024/08/01 | 423 | 423 | 414 | 414 | 30,700 |
| 2024/07/31 | 426 | 428 | 421 | 426 | 20,700 |
| 2024/07/30 | 428 | 430 | 426 | 427 | 5,000 |
| 2024/07/29 | 427 | 432 | 426 | 427 | 14,500 |
| 2024/07/26 | 429 | 429 | 422 | 428 | 28,800 |
| 2024/07/25 | 425 | 425 | 420 | 423 | 33,800 |
| 2024/07/24 | 427 | 430 | 426 | 426 | 6,600 |
| 2024/07/23 | 427 | 429 | 426 | 429 | 11,600 |
| 2024/07/22 | 428 | 428 | 424 | 426 | 12,500 |
| 2024/07/19 | 433 | 433 | 427 | 429 | 16,000 |
| 2024/07/18 | 438 | 438 | 432 | 433 | 16,100 |
| 2024/07/17 | 437 | 442 | 437 | 442 | 7,800 |
| 2024/07/16 | 436 | 437 | 435 | 437 | 4,900 |
| 2024/07/12 | 437 | 438 | 434 | 435 | 21,000 |
| 2024/07/11 | 432 | 438 | 430 | 435 | 29,400 |
| 2024/07/10 | 438 | 439 | 430 | 432 | 25,600 |
| 2024/07/09 | 432 | 438 | 432 | 438 | 15,500 |
| 2024/07/08 | 433 | 433 | 430 | 432 | 13,300 |
| 2024/07/05 | 443 | 443 | 431 | 434 | 20,400 |
| 2024/07/04 | 438 | 444 | 435 | 442 | 11,500 |
| 2024/07/03 | 437 | 443 | 435 | 440 | 15,600 |
| 2024/07/02 | 437 | 441 | 437 | 438 | 12,400 |
| 2024/07/01 | 433 | 442 | 431 | 437 | 29,300 |
| 2024/06/28 | 437 | 437 | 431 | 433 | 19,500 |
| 2024/06/27 | 433 | 438 | 431 | 435 | 24,300 |
| 2024/06/26 | 423 | 430 | 422 | 430 | 13,700 |
| 2024/06/25 | 422 | 424 | 421 | 422 | 9,300 |
| 2024/06/24 | 422 | 427 | 422 | 422 | 4,600 |
| 2024/06/21 | 426 | 427 | 423 | 423 | 5,000 |
| 2024/06/20 | 427 | 427 | 424 | 425 | 1,900 |
| 2024/06/19 | 428 | 431 | 423 | 428 | 9,900 |
| 2024/06/18 | 423 | 428 | 422 | 428 | 11,500 |
| 2024/06/17 | 425 | 426 | 419 | 422 | 11,600 |
| 2024/06/14 | 424 | 425 | 422 | 422 | 10,700 |
| 2024/06/13 | 425 | 426 | 421 | 423 | 13,500 |
| 2024/06/12 | 424 | 424 | 421 | 423 | 12,700 |
| 2024/06/11 | 428 | 428 | 424 | 425 | 7,500 |
| 2024/06/10 | 426 | 427 | 422 | 427 | 13,700 |
| 2024/06/07 | 422 | 426 | 421 | 423 | 11,800 |
| 2024/06/06 | 420 | 423 | 417 | 420 | 17,000 |
| 2024/06/05 | 422 | 425 | 414 | 420 | 31,000 |
| 2024/06/04 | 427 | 427 | 420 | 422 | 24,700 |
| 2024/06/03 | 420 | 425 | 420 | 424 | 13,600 |
| 2024/05/31 | 412 | 420 | 412 | 419 | 25,400 |
| 2024/05/30 | 415 | 420 | 412 | 417 | 22,200 |
| 2024/05/29 | 427 | 428 | 416 | 416 | 33,000 |
| 2024/05/28 | 421 | 426 | 421 | 423 | 15,200 |
| 2024/05/27 | 423 | 423 | 416 | 418 | 22,000 |
| 2024/05/24 | 414 | 419 | 414 | 418 | 14,600 |
| 2024/05/23 | 417 | 417 | 412 | 414 | 17,600 |
| 2024/05/22 | 417 | 419 | 414 | 414 | 12,000 |
| 2024/05/21 | 415 | 419 | 415 | 419 | 24,000 |
| 2024/05/20 | 420 | 420 | 412 | 413 | 47,400 |
| 2024/05/17 | 419 | 419 | 417 | 417 | 6,500 |
| 2024/05/16 | 417 | 422 | 415 | 416 | 29,000 |
| 2024/05/15 | 444 | 448 | 417 | 417 | 73,100 |
| 2024/05/14 | 441 | 441 | 436 | 441 | 10,500 |
| 2024/05/13 | 436 | 440 | 436 | 439 | 13,200 |
| 2024/05/10 | 436 | 438 | 435 | 436 | 7,700 |
| 2024/05/09 | 435 | 438 | 435 | 436 | 10,700 |
| 2024/05/08 | 435 | 437 | 435 | 437 | 10,700 |
| 2024/05/07 | 436 | 438 | 434 | 437 | 19,800 |
| 2024/05/02 | 436 | 439 | 436 | 438 | 16,800 |
| 2024/05/01 | 437 | 438 | 436 | 438 | 12,500 |
| 2024/04/30 | 440 | 440 | 434 | 437 | 12,100 |
| 2024/04/26 | 441 | 441 | 433 | 435 | 14,500 |
| 2024/04/25 | 438 | 441 | 436 | 440 | 10,300 |
| 2024/04/24 | 439 | 444 | 438 | 440 | 11,000 |
| 2024/04/23 | 442 | 443 | 439 | 439 | 1,800 |
| 2024/04/22 | 435 | 441 | 430 | 440 | 25,400 |
| 2024/04/19 | 444 | 444 | 431 | 434 | 12,500 |
| 2024/04/18 | 438 | 447 | 438 | 443 | 16,200 |
| 2024/04/17 | 442 | 444 | 435 | 439 | 16,200 |
| 2024/04/16 | 446 | 446 | 437 | 437 | 12,500 |
| 2024/04/15 | 446 | 450 | 443 | 447 | 18,600 |
| 2024/04/12 | 442 | 455 | 442 | 452 | 38,900 |
| 2024/04/11 | 441 | 445 | 441 | 442 | 18,100 |
| 2024/04/10 | 443 | 445 | 439 | 439 | 9,600 |
| 2024/04/09 | 443 | 446 | 442 | 442 | 5,300 |
| 2024/04/08 | 439 | 442 | 437 | 442 | 8,500 |
| 2024/04/05 | 432 | 439 | 430 | 437 | 22,200 |
| 2024/04/04 | 438 | 439 | 431 | 435 | 22,700 |
| 2024/04/03 | 437 | 438 | 429 | 438 | 37,400 |
| 2024/04/02 | 448 | 448 | 438 | 440 | 36,600 |
| 2024/04/01 | 452 | 452 | 446 | 448 | 15,700 |
| 2024/03/29 | 446 | 450 | 444 | 450 | 15,900 |
| 2024/03/28 | 454 | 454 | 446 | 446 | 11,600 |
| 2024/03/27 | 454 | 456 | 452 | 456 | 23,300 |
| 2024/03/26 | 453 | 454 | 451 | 454 | 11,400 |
| 2024/03/25 | 452 | 454 | 450 | 452 | 32,100 |
| 2024/03/22 | 454 | 454 | 450 | 450 | 31,800 |
| 2024/03/21 | 452 | 455 | 450 | 452 | 68,700 |
| 2024/03/19 | 447 | 449 | 442 | 449 | 19,000 |
| 2024/03/18 | 440 | 445 | 439 | 443 | 26,100 |
| 2024/03/15 | 440 | 442 | 436 | 437 | 37,400 |
| 2024/03/14 | 440 | 441 | 434 | 441 | 22,300 |
| 2024/03/13 | 442 | 445 | 438 | 440 | 7,200 |
| 2024/03/12 | 440 | 443 | 439 | 443 | 5,400 |
| 2024/03/11 | 441 | 444 | 435 | 440 | 15,300 |
| 2024/03/08 | 443 | 447 | 441 | 445 | 15,100 |
| 2024/03/07 | 448 | 448 | 440 | 440 | 14,300 |
| 2024/03/06 | 440 | 446 | 440 | 446 | 14,900 |
| 2024/03/05 | 437 | 441 | 433 | 441 | 16,400 |
| 2024/03/04 | 445 | 445 | 436 | 437 | 32,800 |
| 2024/03/01 | 447 | 449 | 445 | 445 | 15,100 |
| 2024/02/29 | 452 | 452 | 443 | 446 | 19,800 |
| 2024/02/28 | 442 | 451 | 441 | 450 | 34,100 |
| 2024/02/27 | 438 | 440 | 436 | 438 | 19,100 |
| 2024/02/26 | 436 | 441 | 434 | 436 | 29,200 |
| 2024/02/22 | 441 | 441 | 431 | 433 | 41,200 |
| 2024/02/21 | 441 | 441 | 438 | 438 | 3,800 |
| 2024/02/20 | 439 | 445 | 438 | 439 | 17,900 |
| 2024/02/19 | 433 | 441 | 433 | 441 | 15,000 |
| 2024/02/16 | 430 | 437 | 430 | 433 | 44,300 |
| 2024/02/15 | 442 | 442 | 433 | 433 | 33,800 |
| 2024/02/14 | 449 | 449 | 440 | 442 | 27,900 |
| 2024/02/13 | 443 | 450 | 443 | 449 | 28,500 |
| 2024/02/09 | 445 | 455 | 439 | 442 | 25,100 |
| 2024/02/08 | 443 | 447 | 436 | 443 | 20,100 |
| 2024/02/07 | 433 | 444 | 433 | 440 | 23,200 |
| 2024/02/06 | 459 | 459 | 433 | 433 | 156,500 |
| 2024/02/05 | 450 | 463 | 449 | 458 | 131,300 |
| 2024/02/02 | 450 | 451 | 448 | 448 | 9,400 |
| 2024/02/01 | 448 | 450 | 445 | 446 | 17,700 |
| 2024/01/31 | 450 | 450 | 444 | 448 | 17,600 |
| 2024/01/30 | 450 | 451 | 445 | 449 | 26,200 |
| 2024/01/29 | 449 | 450 | 447 | 447 | 9,400 |
| 2024/01/26 | 447 | 450 | 444 | 448 | 17,800 |
| 2024/01/25 | 447 | 453 | 444 | 450 | 48,200 |
| 2024/01/24 | 449 | 449 | 443 | 444 | 12,000 |
| 2024/01/23 | 455 | 458 | 443 | 447 | 19,300 |
| 2024/01/22 | 451 | 454 | 442 | 453 | 66,600 |
| 2024/01/19 | 440 | 449 | 440 | 449 | 16,200 |
| 2024/01/18 | 436 | 440 | 436 | 439 | 5,400 |
| 2024/01/17 | 444 | 444 | 437 | 438 | 13,600 |
| 2024/01/16 | 447 | 447 | 441 | 442 | 7,000 |
| 2024/01/15 | 440 | 447 | 430 | 444 | 34,000 |
| 2024/01/12 | 442 | 444 | 437 | 438 | 19,600 |
| 2024/01/11 | 446 | 446 | 440 | 442 | 17,700 |
| 2024/01/10 | 451 | 451 | 442 | 443 | 26,000 |
| 2024/01/09 | 455 | 455 | 445 | 447 | 21,200 |
| 2024/01/05 | 454 | 456 | 450 | 450 | 24,700 |
| 2024/01/04 | 449 | 455 | 444 | 451 | 38,900 |