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
2024-10-103803803763788,100378
2024-10-0938138238038144,400381
2024-10-0839039238338311,800383
2024-10-0739139639139126,900391
2024-10-0438839138539110,000391
2024-10-033903903853874,500387
2024-10-0238838838238614,200386
2024-10-0138739038438918,900389
2024-09-3039039038138427,700384
2024-09-2739740039339821,100398
2024-09-2639740339540323,000403
2024-09-2539739839439510,400395
2024-09-243993993923986,000398
2024-09-203983993953994,700399
2024-09-1939839939239810,900398
2024-09-183943943903931,500393
2024-09-173953953883935,000393
2024-09-133933933903909,500390
2024-09-123883933873938,600393
2024-09-113873883853872,700387
2024-09-103833883833878,100387
2024-09-093803913803888,100388
2024-09-0638838838238514,300385
2024-09-053903903853874,000387
2024-09-0439439438638718,800387
2024-09-0339940139740111,800401
2024-09-024004033974007,200400
2024-08-3039839938839924,900399
2024-08-293974003963983,300398
2024-08-2839839839439613,000396
2024-08-2739440239440113,700401
2024-08-264024024004027,500402
2024-08-234024023984012,500401
2024-08-224004024004027,900402
2024-08-213984043983995,100399
2024-08-203994053984009,700400
2024-08-1940340439339810,300398
2024-08-1640040439840315,400403
2024-08-1539339539239311,500393
2024-08-143913933883939,500393
2024-08-133893903843885,800388
2024-08-093863883823843,900384
2024-08-083783883783882,400388
2024-08-0737138537038126,400381
2024-08-06338395338380154,300380
2024-08-0537138033033054,800330
2024-08-0241241238539152,100391
2024-08-0142342341441430,700414
2024-07-3142642842142620,700426
2024-07-304284304264275,000427
2024-07-2942743242642714,500427
2024-07-2642942942242828,800428
2024-07-2542542542042333,800423
2024-07-244274304264266,600426
2024-07-2342742942642911,600429
2024-07-2242842842442612,500426
2024-07-1943343342742916,000429
2024-07-1843843843243316,100433
2024-07-174374424374427,800442
2024-07-164364374354374,900437
2024-07-1243743843443521,000435
2024-07-1143243843043529,400435
2024-07-1043843943043225,600432
2024-07-0943243843243815,500438
2024-07-0843343343043213,300432
2024-07-0544344343143420,400434
2024-07-0443844443544211,500442
2024-07-0343744343544015,600440
2024-07-0243744143743812,400438
2024-07-0143344243143729,300437
2024-06-2843743743143319,500433
2024-06-2743343843143524,300435
2024-06-2642343042243013,700430
2024-06-254224244214229,300422
2024-06-244224274224224,600422
2024-06-214264274234235,000423
2024-06-204274274244251,900425
2024-06-194284314234289,900428
2024-06-1842342842242811,500428
2024-06-1742542641942211,600422
2024-06-1442442542242210,700422
2024-06-1342542642142313,500423
2024-06-1242442442142312,700423
2024-06-114284284244257,500425
2024-06-1042642742242713,700427
2024-06-0742242642142311,800423
2024-06-0642042341742017,000420
2024-06-0542242541442031,000420
2024-06-0442742742042224,700422
2024-06-0342042542042413,600424
2024-05-3141242041241925,400419
2024-05-3041542041241722,200417
2024-05-2942742841641633,000416
2024-05-2842142642142315,200423
2024-05-2742342341641822,000418
2024-05-2441441941441814,600418
2024-05-2341741741241417,600414
2024-05-2241741941441412,000414
2024-05-2141541941541924,000419
2024-05-2042042041241347,400413
2024-05-174194194174176,500417
2024-05-1641742241541629,000416
2024-05-1544444841741773,100417
2024-05-1444144143644110,500441
2024-05-1343644043643913,200439
2024-05-104364384354367,700436
2024-05-0943543843543610,700436
2024-05-0843543743543710,700437
2024-05-0743643843443719,800437
2024-05-0243643943643816,800438
2024-05-0143743843643812,500438
2024-04-3044044043443712,100437
2024-04-2644144143343514,500435
2024-04-2543844143644010,300440
2024-04-2443944443844011,000440
2024-04-234424434394391,800439
2024-04-2243544143044025,400440
2024-04-1944444443143412,500434
2024-04-1843844743844316,200443
2024-04-1744244443543916,200439
2024-04-1644644643743712,500437
2024-04-1544645044344718,600447
2024-04-1244245544245238,900452
2024-04-1144144544144218,100442
2024-04-104434454394399,600439
2024-04-094434464424425,300442
2024-04-084394424374428,500442
2024-04-0543243943043722,200437
2024-04-0443843943143522,700435
2024-04-0343743842943837,400438
2024-04-0244844843844036,600440
2024-04-0145245244644815,700448
2024-03-2944645044445015,900450
2024-03-2845445444644611,600446
2024-03-2745445645245623,300456
2024-03-2645345445145411,400454
2024-03-2545245445045232,100452
2024-03-2245445445045031,800450
2024-03-2145245545045268,700452
2024-03-1944744944244919,000449
2024-03-1844044543944326,100443
2024-03-1544044243643737,400437
2024-03-1444044143444122,300441
2024-03-134424454384407,200440
2024-03-124404434394435,400443
2024-03-1144144443544015,300440
2024-03-0844344744144515,100445
2024-03-0744844844044014,300440
2024-03-0644044644044614,900446
2024-03-0543744143344116,400441
2024-03-0444544543643732,800437
2024-03-0144744944544515,100445
2024-02-2945245244344619,800446
2024-02-2844245144145034,100450
2024-02-2743844043643819,100438
2024-02-2643644143443629,200436
2024-02-2244144143143341,200433
2024-02-214414414384383,800438
2024-02-2043944543843917,900439
2024-02-1943344143344115,000441
2024-02-1643043743043344,300433
2024-02-1544244243343333,800433
2024-02-1444944944044227,900442
2024-02-1344345044344928,500449
2024-02-0944545543944225,100442
2024-02-0844344743644320,100443
2024-02-0743344443344023,200440
2024-02-06459459433433156,500433
2024-02-05450463449458131,300458
2024-02-024504514484489,400448
2024-02-0144845044544617,700446
2024-01-3145045044444817,600448
2024-01-3045045144544926,200449
2024-01-294494504474479,400447
2024-01-2644745044444817,800448
2024-01-2544745344445048,200450
2024-01-2444944944344412,000444
2024-01-2345545844344719,300447
2024-01-2245145444245366,600453
2024-01-1944044944044916,200449
2024-01-184364404364395,400439
2024-01-1744444443743813,600438
2024-01-164474474414427,000442
2024-01-1544044743044434,000444
2024-01-1244244443743819,600438
2024-01-1144644644044217,700442
2024-01-1045145144244326,000443
2024-01-0945545544544721,200447
2024-01-0545445645045024,700450
2024-01-0444945544445138,900451

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