6994 (株)指月電機製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 405 | 414 | 404 | 412 | 37,400 | 412 |
| 2025-07-07 | 410 | 410 | 403 | 406 | 15,400 | 406 |
| 2025-07-04 | 411 | 413 | 407 | 409 | 12,600 | 409 |
| 2025-07-03 | 414 | 422 | 410 | 410 | 63,500 | 410 |
| 2025-07-02 | 410 | 418 | 410 | 418 | 24,100 | 418 |
| 2025-07-01 | 406 | 414 | 406 | 412 | 14,000 | 412 |
| 2025-06-30 | 407 | 413 | 406 | 406 | 14,000 | 406 |
| 2025-06-27 | 410 | 410 | 406 | 406 | 36,700 | 406 |
| 2025-06-26 | 403 | 405 | 402 | 403 | 13,600 | 403 |
| 2025-06-25 | 407 | 407 | 401 | 404 | 19,700 | 404 |
| 2025-06-24 | 406 | 410 | 406 | 407 | 8,700 | 407 |
| 2025-06-23 | 406 | 409 | 402 | 406 | 27,800 | 406 |
| 2025-06-20 | 411 | 413 | 407 | 409 | 15,100 | 409 |
| 2025-06-19 | 414 | 415 | 412 | 413 | 5,200 | 413 |
| 2025-06-18 | 417 | 420 | 415 | 415 | 13,700 | 415 |
| 2025-06-17 | 419 | 423 | 417 | 417 | 19,300 | 417 |
| 2025-06-16 | 416 | 421 | 413 | 420 | 14,700 | 420 |
| 2025-06-13 | 424 | 425 | 415 | 416 | 27,700 | 416 |
| 2025-06-12 | 430 | 431 | 421 | 425 | 38,900 | 425 |
| 2025-06-11 | 429 | 433 | 426 | 430 | 61,700 | 430 |
| 2025-06-10 | 414 | 434 | 414 | 429 | 99,600 | 429 |
| 2025-06-09 | 410 | 415 | 409 | 411 | 18,900 | 411 |
| 2025-06-06 | 408 | 410 | 405 | 405 | 6,100 | 405 |
| 2025-06-05 | 409 | 410 | 405 | 405 | 17,100 | 405 |
| 2025-06-04 | 413 | 413 | 407 | 409 | 9,100 | 409 |
| 2025-06-03 | 412 | 412 | 405 | 412 | 15,700 | 412 |
| 2025-06-02 | 412 | 412 | 401 | 411 | 34,100 | 411 |
| 2025-05-30 | 406 | 410 | 406 | 408 | 10,200 | 408 |
| 2025-05-29 | 414 | 414 | 408 | 409 | 14,400 | 409 |
| 2025-05-28 | 408 | 414 | 407 | 407 | 43,600 | 407 |
| 2025-05-27 | 411 | 412 | 402 | 406 | 32,200 | 406 |
| 2025-05-26 | 408 | 410 | 401 | 409 | 20,700 | 409 |
| 2025-05-23 | 415 | 415 | 402 | 405 | 23,700 | 405 |
| 2025-05-22 | 407 | 418 | 407 | 413 | 35,000 | 413 |
| 2025-05-21 | 414 | 414 | 405 | 406 | 33,300 | 406 |
| 2025-05-20 | 413 | 420 | 405 | 414 | 55,100 | 414 |
| 2025-05-19 | 396 | 415 | 396 | 408 | 73,800 | 408 |
| 2025-05-16 | 393 | 399 | 379 | 393 | 195,200 | 393 |
| 2025-05-15 | 404 | 432 | 377 | 390 | 347,400 | 390 |
| 2025-05-14 | 417 | 417 | 397 | 405 | 50,100 | 405 |
| 2025-05-13 | 406 | 420 | 406 | 411 | 68,700 | 411 |
| 2025-05-12 | 402 | 407 | 398 | 405 | 39,600 | 405 |
| 2025-05-09 | 397 | 403 | 397 | 400 | 35,500 | 400 |
| 2025-05-08 | 402 | 405 | 391 | 395 | 82,300 | 395 |
| 2025-05-07 | 396 | 402 | 395 | 397 | 19,100 | 397 |
| 2025-05-02 | 405 | 408 | 395 | 396 | 12,600 | 396 |
| 2025-05-01 | 399 | 404 | 389 | 399 | 30,300 | 399 |
| 2025-04-30 | 405 | 405 | 392 | 396 | 5,300 | 396 |
| 2025-04-28 | 399 | 406 | 380 | 397 | 146,800 | 397 |
| 2025-04-25 | 396 | 404 | 383 | 399 | 53,000 | 399 |
| 2025-04-24 | 383 | 391 | 377 | 386 | 45,400 | 386 |
| 2025-04-23 | 369 | 371 | 367 | 369 | 5,100 | 369 |
| 2025-04-22 | 362 | 368 | 362 | 365 | 8,700 | 365 |
| 2025-04-21 | 372 | 372 | 360 | 366 | 12,600 | 366 |
| 2025-04-18 | 368 | 373 | 367 | 370 | 8,100 | 370 |
| 2025-04-17 | 366 | 371 | 354 | 365 | 15,400 | 365 |
| 2025-04-16 | 378 | 378 | 360 | 366 | 17,700 | 366 |
| 2025-04-15 | 379 | 379 | 370 | 373 | 34,000 | 373 |
| 2025-04-14 | 358 | 375 | 358 | 371 | 28,400 | 371 |
| 2025-04-11 | 350 | 354 | 340 | 353 | 19,200 | 353 |
| 2025-04-10 | 360 | 365 | 354 | 357 | 24,800 | 357 |
| 2025-04-09 | 341 | 342 | 327 | 336 | 34,900 | 336 |
| 2025-04-08 | 350 | 355 | 346 | 347 | 25,300 | 347 |
| 2025-04-07 | 321 | 339 | 321 | 328 | 94,600 | 328 |
| 2025-04-04 | 387 | 392 | 354 | 372 | 81,200 | 372 |
| 2025-04-03 | 401 | 404 | 388 | 394 | 40,100 | 394 |
| 2025-04-02 | 419 | 419 | 412 | 417 | 22,600 | 417 |
| 2025-04-01 | 420 | 426 | 411 | 414 | 12,900 | 414 |
| 2025-03-31 | 418 | 421 | 408 | 413 | 42,200 | 413 |
| 2025-03-28 | 430 | 430 | 415 | 418 | 30,000 | 418 |
| 2025-03-27 | 439 | 439 | 432 | 435 | 21,100 | 435 |
| 2025-03-26 | 438 | 438 | 429 | 433 | 27,400 | 433 |
| 2025-03-25 | 434 | 435 | 427 | 435 | 22,700 | 435 |
| 2025-03-24 | 442 | 443 | 419 | 436 | 81,600 | 436 |
| 2025-03-21 | 433 | 454 | 429 | 442 | 80,200 | 442 |
| 2025-03-19 | 429 | 438 | 426 | 432 | 51,000 | 432 |
| 2025-03-18 | 419 | 432 | 419 | 429 | 57,600 | 429 |
| 2025-03-17 | 418 | 421 | 414 | 419 | 35,000 | 419 |
| 2025-03-14 | 421 | 423 | 414 | 423 | 58,500 | 423 |
| 2025-03-13 | 404 | 413 | 404 | 413 | 46,000 | 413 |
| 2025-03-12 | 393 | 403 | 393 | 402 | 20,200 | 402 |
| 2025-03-11 | 396 | 396 | 387 | 392 | 19,500 | 392 |
| 2025-03-10 | 396 | 401 | 396 | 399 | 2,900 | 399 |
| 2025-03-07 | 396 | 401 | 395 | 397 | 5,400 | 397 |
| 2025-03-06 | 404 | 406 | 398 | 401 | 15,900 | 401 |
| 2025-03-05 | 390 | 403 | 390 | 401 | 21,700 | 401 |
| 2025-03-04 | 384 | 398 | 384 | 390 | 57,300 | 390 |
| 2025-03-03 | 381 | 390 | 381 | 390 | 33,500 | 390 |
| 2025-02-28 | 385 | 387 | 375 | 378 | 36,500 | 378 |
| 2025-02-27 | 384 | 390 | 380 | 389 | 25,700 | 389 |
| 2025-02-26 | 385 | 386 | 379 | 385 | 15,000 | 385 |
| 2025-02-25 | 381 | 389 | 379 | 387 | 31,200 | 387 |
| 2025-02-21 | 388 | 390 | 382 | 384 | 21,300 | 384 |
| 2025-02-20 | 398 | 398 | 388 | 388 | 11,700 | 388 |
| 2025-02-19 | 396 | 399 | 391 | 399 | 10,400 | 399 |
| 2025-02-18 | 406 | 406 | 395 | 398 | 18,200 | 398 |
| 2025-02-17 | 390 | 408 | 390 | 406 | 28,400 | 406 |
| 2025-02-14 | 405 | 405 | 388 | 390 | 34,600 | 390 |
| 2025-02-13 | 389 | 405 | 385 | 405 | 121,200 | 405 |
| 2025-02-12 | 371 | 400 | 371 | 379 | 287,500 | 379 |
| 2025-02-10 | 360 | 369 | 360 | 369 | 16,000 | 369 |
| 2025-02-07 | 359 | 361 | 352 | 357 | 41,600 | 357 |
| 2025-02-06 | 357 | 360 | 355 | 359 | 17,600 | 359 |
| 2025-02-05 | 356 | 359 | 356 | 359 | 5,800 | 359 |
| 2025-02-04 | 355 | 357 | 351 | 356 | 31,300 | 356 |
| 2025-02-03 | 358 | 358 | 348 | 354 | 45,800 | 354 |
| 2025-01-31 | 365 | 365 | 355 | 358 | 36,400 | 358 |
| 2025-01-30 | 366 | 367 | 363 | 366 | 18,500 | 366 |
| 2025-01-29 | 371 | 372 | 366 | 368 | 14,900 | 368 |
| 2025-01-28 | 371 | 371 | 369 | 370 | 11,100 | 370 |
| 2025-01-27 | 362 | 372 | 362 | 371 | 59,900 | 371 |
| 2025-01-24 | 363 | 364 | 360 | 360 | 63,900 | 360 |
| 2025-01-23 | 358 | 363 | 358 | 363 | 13,400 | 363 |
| 2025-01-22 | 357 | 360 | 357 | 359 | 32,900 | 359 |
| 2025-01-21 | 361 | 362 | 360 | 362 | 3,100 | 362 |
| 2025-01-20 | 362 | 362 | 358 | 361 | 9,200 | 361 |
| 2025-01-17 | 360 | 361 | 357 | 361 | 10,100 | 361 |
| 2025-01-16 | 364 | 364 | 360 | 363 | 13,000 | 363 |
| 2025-01-15 | 364 | 364 | 362 | 364 | 13,200 | 364 |
| 2025-01-14 | 363 | 365 | 361 | 363 | 23,200 | 363 |
| 2025-01-10 | 361 | 363 | 358 | 363 | 14,400 | 363 |
| 2025-01-09 | 362 | 362 | 357 | 358 | 21,700 | 358 |
| 2025-01-08 | 357 | 364 | 354 | 361 | 17,200 | 361 |
| 2025-01-07 | 356 | 357 | 353 | 356 | 26,700 | 356 |
| 2025-01-06 | 356 | 357 | 353 | 354 | 23,200 | 354 |
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