6994 (株)指月電機製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 358 | 363 | 358 | 363 | 26,700 | 363 |
| 2024-11-20 | 366 | 371 | 363 | 366 | 12,100 | 366 |
| 2024-11-19 | 364 | 377 | 364 | 366 | 10,000 | 366 |
| 2024-11-18 | 370 | 376 | 361 | 362 | 44,800 | 362 |
| 2024-11-15 | 368 | 375 | 366 | 372 | 33,400 | 372 |
| 2024-11-14 | 360 | 364 | 358 | 364 | 8,800 | 364 |
| 2024-11-13 | 363 | 364 | 358 | 361 | 16,100 | 361 |
| 2024-11-12 | 360 | 369 | 358 | 359 | 25,300 | 359 |
| 2024-11-11 | 359 | 363 | 358 | 361 | 10,300 | 361 |
| 2024-11-08 | 361 | 361 | 356 | 359 | 28,700 | 359 |
| 2024-11-07 | 362 | 369 | 359 | 362 | 42,900 | 362 |
| 2024-11-06 | 368 | 400 | 357 | 366 | 91,800 | 366 |
| 2024-11-05 | 358 | 365 | 355 | 365 | 12,500 | 365 |
| 2024-11-01 | 354 | 356 | 350 | 354 | 22,000 | 354 |
| 2024-10-31 | 363 | 365 | 352 | 356 | 49,100 | 356 |
| 2024-10-30 | 365 | 367 | 362 | 364 | 57,000 | 364 |
| 2024-10-29 | 368 | 375 | 366 | 369 | 25,400 | 369 |
| 2024-10-28 | 366 | 372 | 366 | 368 | 3,700 | 368 |
| 2024-10-25 | 374 | 374 | 367 | 369 | 16,900 | 369 |
| 2024-10-24 | 371 | 374 | 371 | 373 | 4,500 | 373 |
| 2024-10-23 | 376 | 378 | 371 | 372 | 13,100 | 372 |
| 2024-10-22 | 376 | 378 | 376 | 377 | 4,300 | 377 |
| 2024-10-21 | 376 | 387 | 375 | 376 | 24,200 | 376 |
| 2024-10-18 | 374 | 376 | 374 | 376 | 3,800 | 376 |
| 2024-10-17 | 374 | 377 | 373 | 374 | 28,000 | 374 |
| 2024-10-16 | 378 | 380 | 378 | 380 | 4,000 | 380 |
| 2024-10-15 | 380 | 381 | 377 | 381 | 15,500 | 381 |
| 2024-10-11 | 378 | 379 | 375 | 378 | 9,900 | 378 |
| 2024-10-10 | 380 | 380 | 376 | 378 | 8,100 | 378 |
| 2024-10-09 | 381 | 382 | 380 | 381 | 44,400 | 381 |
| 2024-10-08 | 390 | 392 | 383 | 383 | 11,800 | 383 |
| 2024-10-07 | 391 | 396 | 391 | 391 | 26,900 | 391 |
| 2024-10-04 | 388 | 391 | 385 | 391 | 10,000 | 391 |
| 2024-10-03 | 390 | 390 | 385 | 387 | 4,500 | 387 |
| 2024-10-02 | 388 | 388 | 382 | 386 | 14,200 | 386 |
| 2024-10-01 | 387 | 390 | 384 | 389 | 18,900 | 389 |
| 2024-09-30 | 390 | 390 | 381 | 384 | 27,700 | 384 |
| 2024-09-27 | 397 | 400 | 393 | 398 | 21,100 | 398 |
| 2024-09-26 | 397 | 403 | 395 | 403 | 23,000 | 403 |
| 2024-09-25 | 397 | 398 | 394 | 395 | 10,400 | 395 |
| 2024-09-24 | 399 | 399 | 392 | 398 | 6,000 | 398 |
| 2024-09-20 | 398 | 399 | 395 | 399 | 4,700 | 399 |
| 2024-09-19 | 398 | 399 | 392 | 398 | 10,900 | 398 |
| 2024-09-18 | 394 | 394 | 390 | 393 | 1,500 | 393 |
| 2024-09-17 | 395 | 395 | 388 | 393 | 5,000 | 393 |
| 2024-09-13 | 393 | 393 | 390 | 390 | 9,500 | 390 |
| 2024-09-12 | 388 | 393 | 387 | 393 | 8,600 | 393 |
| 2024-09-11 | 387 | 388 | 385 | 387 | 2,700 | 387 |
| 2024-09-10 | 383 | 388 | 383 | 387 | 8,100 | 387 |
| 2024-09-09 | 380 | 391 | 380 | 388 | 8,100 | 388 |
| 2024-09-06 | 388 | 388 | 382 | 385 | 14,300 | 385 |
| 2024-09-05 | 390 | 390 | 385 | 387 | 4,000 | 387 |
| 2024-09-04 | 394 | 394 | 386 | 387 | 18,800 | 387 |
| 2024-09-03 | 399 | 401 | 397 | 401 | 11,800 | 401 |
| 2024-09-02 | 400 | 403 | 397 | 400 | 7,200 | 400 |
| 2024-08-30 | 398 | 399 | 388 | 399 | 24,900 | 399 |
| 2024-08-29 | 397 | 400 | 396 | 398 | 3,300 | 398 |
| 2024-08-28 | 398 | 398 | 394 | 396 | 13,000 | 396 |
| 2024-08-27 | 394 | 402 | 394 | 401 | 13,700 | 401 |
| 2024-08-26 | 402 | 402 | 400 | 402 | 7,500 | 402 |
| 2024-08-23 | 402 | 402 | 398 | 401 | 2,500 | 401 |
| 2024-08-22 | 400 | 402 | 400 | 402 | 7,900 | 402 |
| 2024-08-21 | 398 | 404 | 398 | 399 | 5,100 | 399 |
| 2024-08-20 | 399 | 405 | 398 | 400 | 9,700 | 400 |
| 2024-08-19 | 403 | 404 | 393 | 398 | 10,300 | 398 |
| 2024-08-16 | 400 | 404 | 398 | 403 | 15,400 | 403 |
| 2024-08-15 | 393 | 395 | 392 | 393 | 11,500 | 393 |
| 2024-08-14 | 391 | 393 | 388 | 393 | 9,500 | 393 |
| 2024-08-13 | 389 | 390 | 384 | 388 | 5,800 | 388 |
| 2024-08-09 | 386 | 388 | 382 | 384 | 3,900 | 384 |
| 2024-08-08 | 378 | 388 | 378 | 388 | 2,400 | 388 |
| 2024-08-07 | 371 | 385 | 370 | 381 | 26,400 | 381 |
| 2024-08-06 | 338 | 395 | 338 | 380 | 154,300 | 380 |
| 2024-08-05 | 371 | 380 | 330 | 330 | 54,800 | 330 |
| 2024-08-02 | 412 | 412 | 385 | 391 | 52,100 | 391 |
| 2024-08-01 | 423 | 423 | 414 | 414 | 30,700 | 414 |
| 2024-07-31 | 426 | 428 | 421 | 426 | 20,700 | 426 |
| 2024-07-30 | 428 | 430 | 426 | 427 | 5,000 | 427 |
| 2024-07-29 | 427 | 432 | 426 | 427 | 14,500 | 427 |
| 2024-07-26 | 429 | 429 | 422 | 428 | 28,800 | 428 |
| 2024-07-25 | 425 | 425 | 420 | 423 | 33,800 | 423 |
| 2024-07-24 | 427 | 430 | 426 | 426 | 6,600 | 426 |
| 2024-07-23 | 427 | 429 | 426 | 429 | 11,600 | 429 |
| 2024-07-22 | 428 | 428 | 424 | 426 | 12,500 | 426 |
| 2024-07-19 | 433 | 433 | 427 | 429 | 16,000 | 429 |
| 2024-07-18 | 438 | 438 | 432 | 433 | 16,100 | 433 |
| 2024-07-17 | 437 | 442 | 437 | 442 | 7,800 | 442 |
| 2024-07-16 | 436 | 437 | 435 | 437 | 4,900 | 437 |
| 2024-07-12 | 437 | 438 | 434 | 435 | 21,000 | 435 |
| 2024-07-11 | 432 | 438 | 430 | 435 | 29,400 | 435 |
| 2024-07-10 | 438 | 439 | 430 | 432 | 25,600 | 432 |
| 2024-07-09 | 432 | 438 | 432 | 438 | 15,500 | 438 |
| 2024-07-08 | 433 | 433 | 430 | 432 | 13,300 | 432 |
| 2024-07-05 | 443 | 443 | 431 | 434 | 20,400 | 434 |
| 2024-07-04 | 438 | 444 | 435 | 442 | 11,500 | 442 |
| 2024-07-03 | 437 | 443 | 435 | 440 | 15,600 | 440 |
| 2024-07-02 | 437 | 441 | 437 | 438 | 12,400 | 438 |
| 2024-07-01 | 433 | 442 | 431 | 437 | 29,300 | 437 |
| 2024-06-28 | 437 | 437 | 431 | 433 | 19,500 | 433 |
| 2024-06-27 | 433 | 438 | 431 | 435 | 24,300 | 435 |
| 2024-06-26 | 423 | 430 | 422 | 430 | 13,700 | 430 |
| 2024-06-25 | 422 | 424 | 421 | 422 | 9,300 | 422 |
| 2024-06-24 | 422 | 427 | 422 | 422 | 4,600 | 422 |
| 2024-06-21 | 426 | 427 | 423 | 423 | 5,000 | 423 |
| 2024-06-20 | 427 | 427 | 424 | 425 | 1,900 | 425 |
| 2024-06-19 | 428 | 431 | 423 | 428 | 9,900 | 428 |
| 2024-06-18 | 423 | 428 | 422 | 428 | 11,500 | 428 |
| 2024-06-17 | 425 | 426 | 419 | 422 | 11,600 | 422 |
| 2024-06-14 | 424 | 425 | 422 | 422 | 10,700 | 422 |
| 2024-06-13 | 425 | 426 | 421 | 423 | 13,500 | 423 |
| 2024-06-12 | 424 | 424 | 421 | 423 | 12,700 | 423 |
| 2024-06-11 | 428 | 428 | 424 | 425 | 7,500 | 425 |
| 2024-06-10 | 426 | 427 | 422 | 427 | 13,700 | 427 |
| 2024-06-07 | 422 | 426 | 421 | 423 | 11,800 | 423 |
| 2024-06-06 | 420 | 423 | 417 | 420 | 17,000 | 420 |
| 2024-06-05 | 422 | 425 | 414 | 420 | 31,000 | 420 |
| 2024-06-04 | 427 | 427 | 420 | 422 | 24,700 | 422 |
| 2024-06-03 | 420 | 425 | 420 | 424 | 13,600 | 424 |
| 2024-05-31 | 412 | 420 | 412 | 419 | 25,400 | 419 |
| 2024-05-30 | 415 | 420 | 412 | 417 | 22,200 | 417 |
| 2024-05-29 | 427 | 428 | 416 | 416 | 33,000 | 416 |
| 2024-05-28 | 421 | 426 | 421 | 423 | 15,200 | 423 |
| 2024-05-27 | 423 | 423 | 416 | 418 | 22,000 | 418 |
| 2024-05-24 | 414 | 419 | 414 | 418 | 14,600 | 418 |
| 2024-05-23 | 417 | 417 | 412 | 414 | 17,600 | 414 |
| 2024-05-22 | 417 | 419 | 414 | 414 | 12,000 | 414 |
| 2024-05-21 | 415 | 419 | 415 | 419 | 24,000 | 419 |
| 2024-05-20 | 420 | 420 | 412 | 413 | 47,400 | 413 |
| 2024-05-17 | 419 | 419 | 417 | 417 | 6,500 | 417 |
| 2024-05-16 | 417 | 422 | 415 | 416 | 29,000 | 416 |
| 2024-05-15 | 444 | 448 | 417 | 417 | 73,100 | 417 |
| 2024-05-14 | 441 | 441 | 436 | 441 | 10,500 | 441 |
| 2024-05-13 | 436 | 440 | 436 | 439 | 13,200 | 439 |
| 2024-05-10 | 436 | 438 | 435 | 436 | 7,700 | 436 |
| 2024-05-09 | 435 | 438 | 435 | 436 | 10,700 | 436 |
| 2024-05-08 | 435 | 437 | 435 | 437 | 10,700 | 437 |
| 2024-05-07 | 436 | 438 | 434 | 437 | 19,800 | 437 |
| 2024-05-02 | 436 | 439 | 436 | 438 | 16,800 | 438 |
| 2024-05-01 | 437 | 438 | 436 | 438 | 12,500 | 438 |
| 2024-04-30 | 440 | 440 | 434 | 437 | 12,100 | 437 |
| 2024-04-26 | 441 | 441 | 433 | 435 | 14,500 | 435 |
| 2024-04-25 | 438 | 441 | 436 | 440 | 10,300 | 440 |
| 2024-04-24 | 439 | 444 | 438 | 440 | 11,000 | 440 |
| 2024-04-23 | 442 | 443 | 439 | 439 | 1,800 | 439 |
| 2024-04-22 | 435 | 441 | 430 | 440 | 25,400 | 440 |
| 2024-04-19 | 444 | 444 | 431 | 434 | 12,500 | 434 |
| 2024-04-18 | 438 | 447 | 438 | 443 | 16,200 | 443 |
| 2024-04-17 | 442 | 444 | 435 | 439 | 16,200 | 439 |
| 2024-04-16 | 446 | 446 | 437 | 437 | 12,500 | 437 |
| 2024-04-15 | 446 | 450 | 443 | 447 | 18,600 | 447 |
| 2024-04-12 | 442 | 455 | 442 | 452 | 38,900 | 452 |
| 2024-04-11 | 441 | 445 | 441 | 442 | 18,100 | 442 |
| 2024-04-10 | 443 | 445 | 439 | 439 | 9,600 | 439 |
| 2024-04-09 | 443 | 446 | 442 | 442 | 5,300 | 442 |
| 2024-04-08 | 439 | 442 | 437 | 442 | 8,500 | 442 |
| 2024-04-05 | 432 | 439 | 430 | 437 | 22,200 | 437 |
| 2024-04-04 | 438 | 439 | 431 | 435 | 22,700 | 435 |
| 2024-04-03 | 437 | 438 | 429 | 438 | 37,400 | 438 |
| 2024-04-02 | 448 | 448 | 438 | 440 | 36,600 | 440 |
| 2024-04-01 | 452 | 452 | 446 | 448 | 15,700 | 448 |
| 2024-03-29 | 446 | 450 | 444 | 450 | 15,900 | 450 |
| 2024-03-28 | 454 | 454 | 446 | 446 | 11,600 | 446 |
| 2024-03-27 | 454 | 456 | 452 | 456 | 23,300 | 456 |
| 2024-03-26 | 453 | 454 | 451 | 454 | 11,400 | 454 |
| 2024-03-25 | 452 | 454 | 450 | 452 | 32,100 | 452 |
| 2024-03-22 | 454 | 454 | 450 | 450 | 31,800 | 450 |
| 2024-03-21 | 452 | 455 | 450 | 452 | 68,700 | 452 |
| 2024-03-19 | 447 | 449 | 442 | 449 | 19,000 | 449 |
| 2024-03-18 | 440 | 445 | 439 | 443 | 26,100 | 443 |
| 2024-03-15 | 440 | 442 | 436 | 437 | 37,400 | 437 |
| 2024-03-14 | 440 | 441 | 434 | 441 | 22,300 | 441 |
| 2024-03-13 | 442 | 445 | 438 | 440 | 7,200 | 440 |
| 2024-03-12 | 440 | 443 | 439 | 443 | 5,400 | 443 |
| 2024-03-11 | 441 | 444 | 435 | 440 | 15,300 | 440 |
| 2024-03-08 | 443 | 447 | 441 | 445 | 15,100 | 445 |
| 2024-03-07 | 448 | 448 | 440 | 440 | 14,300 | 440 |
| 2024-03-06 | 440 | 446 | 440 | 446 | 14,900 | 446 |
| 2024-03-05 | 437 | 441 | 433 | 441 | 16,400 | 441 |
| 2024-03-04 | 445 | 445 | 436 | 437 | 32,800 | 437 |
| 2024-03-01 | 447 | 449 | 445 | 445 | 15,100 | 445 |
| 2024-02-29 | 452 | 452 | 443 | 446 | 19,800 | 446 |
| 2024-02-28 | 442 | 451 | 441 | 450 | 34,100 | 450 |
| 2024-02-27 | 438 | 440 | 436 | 438 | 19,100 | 438 |
| 2024-02-26 | 436 | 441 | 434 | 436 | 29,200 | 436 |
| 2024-02-22 | 441 | 441 | 431 | 433 | 41,200 | 433 |
| 2024-02-21 | 441 | 441 | 438 | 438 | 3,800 | 438 |
| 2024-02-20 | 439 | 445 | 438 | 439 | 17,900 | 439 |
| 2024-02-19 | 433 | 441 | 433 | 441 | 15,000 | 441 |
| 2024-02-16 | 430 | 437 | 430 | 433 | 44,300 | 433 |
| 2024-02-15 | 442 | 442 | 433 | 433 | 33,800 | 433 |
| 2024-02-14 | 449 | 449 | 440 | 442 | 27,900 | 442 |
| 2024-02-13 | 443 | 450 | 443 | 449 | 28,500 | 449 |
| 2024-02-09 | 445 | 455 | 439 | 442 | 25,100 | 442 |
| 2024-02-08 | 443 | 447 | 436 | 443 | 20,100 | 443 |
| 2024-02-07 | 433 | 444 | 433 | 440 | 23,200 | 440 |
| 2024-02-06 | 459 | 459 | 433 | 433 | 156,500 | 433 |
| 2024-02-05 | 450 | 463 | 449 | 458 | 131,300 | 458 |
| 2024-02-02 | 450 | 451 | 448 | 448 | 9,400 | 448 |
| 2024-02-01 | 448 | 450 | 445 | 446 | 17,700 | 446 |
| 2024-01-31 | 450 | 450 | 444 | 448 | 17,600 | 448 |
| 2024-01-30 | 450 | 451 | 445 | 449 | 26,200 | 449 |
| 2024-01-29 | 449 | 450 | 447 | 447 | 9,400 | 447 |
| 2024-01-26 | 447 | 450 | 444 | 448 | 17,800 | 448 |
| 2024-01-25 | 447 | 453 | 444 | 450 | 48,200 | 450 |
| 2024-01-24 | 449 | 449 | 443 | 444 | 12,000 | 444 |
| 2024-01-23 | 455 | 458 | 443 | 447 | 19,300 | 447 |
| 2024-01-22 | 451 | 454 | 442 | 453 | 66,600 | 453 |
| 2024-01-19 | 440 | 449 | 440 | 449 | 16,200 | 449 |
| 2024-01-18 | 436 | 440 | 436 | 439 | 5,400 | 439 |
| 2024-01-17 | 444 | 444 | 437 | 438 | 13,600 | 438 |
| 2024-01-16 | 447 | 447 | 441 | 442 | 7,000 | 442 |
| 2024-01-15 | 440 | 447 | 430 | 444 | 34,000 | 444 |
| 2024-01-12 | 442 | 444 | 437 | 438 | 19,600 | 438 |
| 2024-01-11 | 446 | 446 | 440 | 442 | 17,700 | 442 |
| 2024-01-10 | 451 | 451 | 442 | 443 | 26,000 | 443 |
| 2024-01-09 | 455 | 455 | 445 | 447 | 21,200 | 447 |
| 2024-01-05 | 454 | 456 | 450 | 450 | 24,700 | 450 |
| 2024-01-04 | 449 | 455 | 444 | 451 | 38,900 | 451 |
分割・併合履歴 ： [1988-09-27]1株→1.11株 [1987-03-27]1株→1.11株 [1986-03-27]1株→1.07株 [1985-03-27]1株→1.13株 [1984-03-28]1株→1.1株
