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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
