6994 (株)指月電機製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	446	451	440	449	34,000	449
2023-12-28	440	449	439	448	34,700	448
2023-12-27	445	445	432	438	44,100	438
2023-12-26	425	442	425	442	75,900	442
2023-12-25	436	437	428	428	32,900	428
2023-12-22	433	443	428	436	41,200	436
2023-12-21	434	436	428	433	37,500	433
2023-12-20	423	442	423	438	65,800	438
2023-12-19	411	423	411	423	23,000	423
2023-12-18	404	415	404	415	18,900	415
2023-12-15	408	412	400	408	89,500	408
2023-12-14	411	412	402	408	42,000	408
2023-12-13	412	413	409	411	14,500	411
2023-12-12	414	415	409	410	43,400	410
2023-12-11	411	415	409	413	12,000	413
2023-12-08	415	416	410	410	50,700	410
2023-12-07	421	421	417	417	18,600	417
2023-12-06	422	425	420	421	17,300	421
2023-12-05	421	425	421	423	19,800	423
2023-12-04	425	425	422	424	13,800	424
2023-12-01	430	430	425	425	15,700	425
2023-11-30	426	430	424	430	20,400	430
2023-11-29	421	427	421	427	21,100	427
2023-11-28	426	428	420	424	28,100	424
2023-11-27	432	432	426	429	20,000	429
2023-11-24	431	431	427	429	16,000	429
2023-11-22	427	432	427	429	11,400	429
2023-11-21	433	435	430	432	7,300	432
2023-11-20	425	433	425	431	23,100	431
2023-11-17	417	425	417	424	9,900	424
2023-11-16	415	421	415	420	32,000	420
2023-11-15	422	423	415	420	42,600	420
2023-11-14	420	425	413	417	64,100	417
2023-11-13	436	436	422	422	34,900	422
2023-11-10	432	433	431	431	16,600	431
2023-11-09	429	435	425	435	38,100	435
2023-11-08	430	435	424	426	53,500	426
2023-11-07	450	450	432	436	97,400	436
2023-11-06	441	451	439	449	31,400	449
2023-11-02	439	442	436	437	14,600	437
2023-11-01	442	442	438	438	14,300	438
2023-10-31	432	440	427	437	28,000	437
2023-10-30	439	440	434	434	14,800	434
2023-10-27	436	444	436	442	32,100	442
2023-10-26	440	443	435	436	34,400	436
2023-10-25	436	442	434	442	34,300	442
2023-10-24	422	438	420	432	93,500	432
2023-10-23	429	429	415	416	31,400	416
2023-10-20	425	429	410	427	68,400	427
2023-10-19	427	433	422	425	19,700	425
2023-10-18	422	430	420	429	111,700	429
2023-10-17	428	430	420	422	41,500	422
2023-10-16	436	438	425	427	72,100	427
2023-10-13	447	447	435	438	52,600	438
2023-10-12	446	450	444	449	30,800	449
2023-10-11	452	452	444	445	33,800	445
2023-10-10	446	452	446	452	14,200	452
2023-10-06	443	446	440	444	28,600	444
2023-10-05	442	445	439	443	35,300	443
2023-10-04	448	448	439	440	69,200	440
2023-10-03	463	463	452	452	31,100	452
2023-10-02	467	469	461	463	22,600	463
2023-09-29	470	470	464	467	11,100	467
2023-09-28	470	471	467	469	15,200	469
2023-09-27	474	475	468	471	30,700	471
2023-09-26	472	476	471	475	47,600	475
2023-09-25	467	472	467	472	25,700	472
2023-09-22	463	470	460	469	68,900	469
2023-09-21	464	466	462	465	29,300	465
2023-09-20	471	471	464	466	44,200	466
2023-09-19	472	473	468	471	47,100	471
2023-09-15	477	479	471	474	98,600	474
2023-09-14	479	482	475	477	30,000	477
2023-09-13	478	478	474	476	20,200	476
2023-09-12	475	480	472	478	36,100	478
2023-09-11	473	475	471	472	28,200	472
2023-09-08	473	475	468	471	46,000	471
2023-09-07	481	481	475	477	55,000	477
2023-09-06	480	481	478	480	35,700	480
2023-09-05	479	480	476	479	19,100	479
2023-09-04	478	484	477	479	39,600	479
2023-09-01	476	478	475	476	8,000	476
2023-08-31	480	480	474	476	23,600	476
2023-08-30	480	481	477	478	18,800	478
2023-08-29	480	482	475	479	22,200	479
2023-08-28	475	480	475	477	8,300	477
2023-08-25	471	478	471	474	15,400	474
2023-08-24	481	482	477	479	15,500	479
2023-08-23	471	477	470	476	13,000	476
2023-08-22	473	474	467	469	15,700	469
2023-08-21	467	470	464	470	16,000	470
2023-08-18	461	467	461	464	41,900	464
2023-08-17	476	476	465	469	47,800	469
2023-08-16	481	485	476	476	47,100	476
2023-08-15	483	487	481	487	32,000	487
2023-08-14	490	490	481	483	48,500	483
2023-08-10	499	499	491	492	28,400	492
2023-08-09	497	500	491	499	21,100	499
2023-08-08	487	502	487	495	119,700	495
2023-08-07	537	545	475	484	328,000	484
2023-08-04	529	540	529	535	44,200	535
2023-08-03	535	537	528	528	20,800	528
2023-08-02	540	546	537	538	31,800	538
2023-08-01	540	544	536	538	34,300	538
2023-07-31	530	537	530	537	30,300	537
2023-07-28	530	531	522	528	35,900	528
2023-07-27	535	536	529	533	46,200	533
2023-07-26	538	541	531	540	28,900	540
2023-07-25	538	548	530	537	64,200	537
2023-07-24	545	550	531	546	117,300	546
2023-07-21	538	543	526	539	105,800	539
2023-07-20	547	547	527	538	64,800	538
2023-07-19	518	540	518	540	184,400	540
2023-07-18	511	515	504	515	169,500	515
2023-07-14	482	487	478	484	39,700	484
2023-07-13	480	486	477	486	18,900	486
2023-07-12	475	483	475	483	28,100	483
2023-07-11	484	484	474	474	28,400	474
2023-07-10	478	485	477	483	22,600	483
2023-07-07	485	485	474	477	18,900	477
2023-07-06	485	488	480	482	29,200	482
2023-07-05	489	491	485	488	19,300	488
2023-07-04	500	500	486	491	50,700	491
2023-07-03	486	492	482	492	58,700	492
2023-06-30	475	488	472	484	56,300	484
2023-06-29	478	481	470	475	66,200	475
2023-06-28	489	489	472	476	172,100	476
2023-06-27	467	472	464	465	28,600	465
2023-06-26	471	471	467	467	22,400	467
2023-06-23	474	475	468	468	33,500	468
2023-06-22	476	478	472	474	24,800	474
2023-06-21	479	482	475	475	18,900	475
2023-06-20	484	484	478	479	18,400	479
2023-06-19	480	486	475	479	40,700	479
2023-06-16	471	485	470	480	21,200	480
2023-06-15	474	474	467	467	32,300	467
2023-06-14	470	472	468	471	15,100	471
2023-06-13	470	471	465	467	13,200	467
2023-06-12	470	471	465	468	17,800	468
2023-06-09	462	467	462	465	24,200	465
2023-06-08	463	465	462	462	10,900	462
2023-06-07	465	467	462	463	10,600	463
2023-06-06	465	466	461	465	7,400	465
2023-06-05	464	468	462	465	15,900	465
2023-06-02	463	465	459	460	20,400	460
2023-06-01	470	470	462	462	13,100	462
2023-05-31	471	472	467	469	3,800	469
2023-05-30	468	472	465	472	10,600	472
2023-05-29	470	476	466	466	14,900	466
2023-05-26	474	474	469	469	15,400	469
2023-05-25	473	474	471	471	9,200	471
2023-05-24	476	477	473	473	12,300	473
2023-05-23	476	480	473	476	23,900	476
2023-05-22	483	487	476	476	46,100	476
2023-05-19	485	489	481	481	33,000	481
2023-05-18	492	493	482	484	28,500	484
2023-05-17	498	498	488	489	27,700	489
2023-05-16	502	502	494	495	22,400	495
2023-05-15	500	509	492	509	44,100	509
2023-05-12	506	506	490	505	21,500	505
2023-05-11	517	517	504	505	14,100	505
2023-05-10	509	525	505	517	56,500	517
2023-05-09	505	510	501	505	14,300	505
2023-05-08	495	506	495	506	17,400	506
2023-05-02	491	499	486	493	18,700	493
2023-05-01	486	489	486	489	5,200	489
2023-04-28	486	488	484	486	2,200	486
2023-04-27	483	495	479	485	21,500	485
2023-04-26	488	490	481	486	18,300	486
2023-04-25	490	494	488	488	20,000	488
2023-04-24	491	499	491	495	21,900	495
2023-04-21	490	497	489	490	6,000	490
2023-04-20	492	496	489	491	22,200	491
2023-04-19	494	497	492	494	5,600	494
2023-04-18	496	499	494	494	8,100	494
2023-04-17	494	506	494	496	18,400	496
2023-04-14	501	501	488	488	15,300	488
2023-04-13	497	500	489	500	11,300	500
2023-04-12	496	497	494	494	5,800	494
2023-04-11	496	497	492	496	6,300	496
2023-04-10	487	494	486	494	5,200	494
2023-04-07	488	491	478	485	13,700	485
2023-04-06	490	499	484	490	7,900	490
2023-04-05	497	497	482	497	21,900	497
2023-04-04	507	507	482	497	11,800	497
2023-04-03	499	518	495	507	42,000	507
2023-03-31	495	499	482	499	19,900	499
2023-03-30	491	499	490	490	13,800	490
2023-03-29	496	497	491	493	4,100	493
2023-03-28	494	499	487	498	15,400	498
2023-03-27	489	493	482	493	10,100	493
2023-03-24	483	488	474	487	5,400	487
2023-03-23	474	480	474	480	1,300	480
2023-03-22	473	484	473	482	4,900	482
2023-03-20	474	474	468	471	3,200	471
2023-03-17	474	477	473	474	1,300	474
2023-03-16	470	476	465	474	5,400	474
2023-03-15	486	486	476	483	7,200	483
2023-03-14	484	484	468	484	8,200	484
2023-03-13	474	488	474	488	17,200	488
2023-03-10	490	490	488	490	5,600	490
2023-03-09	491	492	487	490	3,900	490
2023-03-08	488	493	488	489	5,000	489
2023-03-07	492	492	485	486	5,900	486
2023-03-06	493	493	485	492	5,600	492
2023-03-03	494	495	486	490	8,600	490
2023-03-02	491	495	485	494	14,200	494
2023-03-01	479	492	479	492	13,000	492
2023-02-28	477	482	474	480	9,500	480
2023-02-27	477	477	471	476	8,800	476
2023-02-24	466	480	466	479	10,400	479
2023-02-22	463	468	461	466	3,800	466
2023-02-21	468	470	463	467	4,800	467
2023-02-20	463	471	463	468	3,400	468
2023-02-17	467	469	460	463	16,000	463
2023-02-16	470	470	466	467	7,000	467
2023-02-15	470	470	467	468	9,500	468
2023-02-14	471	471	467	469	5,300	469
2023-02-13	472	473	461	470	6,300	470
2023-02-10	467	469	461	469	4,000	469
2023-02-09	459	469	456	469	6,900	469
2023-02-08	462	462	457	459	3,500	459
2023-02-07	463	466	457	462	10,000	462
2023-02-06	473	473	462	467	13,100	467
2023-02-03	484	485	465	473	36,800	473
2023-02-02	477	482	468	481	9,400	481
2023-02-01	476	478	474	474	19,500	474
2023-01-31	472	480	469	474	21,500	474
2023-01-30	470	476	469	472	16,900	472
2023-01-27	463	471	461	469	18,700	469
2023-01-26	457	465	457	460	18,700	460
2023-01-25	459	465	459	461	6,900	461
2023-01-24	458	462	458	460	4,300	460
2023-01-23	458	462	456	458	5,300	458
2023-01-20	458	459	451	457	12,600	457
2023-01-19	459	460	458	458	2,300	458
2023-01-18	460	460	458	460	1,100	460
2023-01-17	458	460	458	460	2,900	460
2023-01-16	455	460	455	456	3,300	456
2023-01-13	471	471	460	460	12,200	460
2023-01-12	459	468	458	468	12,600	468
2023-01-11	462	467	458	458	2,600	458
2023-01-10	450	471	447	458	22,100	458
2023-01-06	451	451	446	449	9,100	449
2023-01-05	457	457	451	451	800	451
2023-01-04	455	457	451	457	1,600	457

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6994 (株)指月電機製作所 の時系列データ [2023年度]

6994 (株)指月電機製作所の時系列データ [2023年度]