日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

能美防災(6744)の株価時系列情報

能美防災(6744)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 2,313 2,313 2,277 2,302 34,600
2024/04/24 2,304 2,346 2,304 2,320 40,800
2024/04/23 2,369 2,370 2,293 2,305 39,600
2024/04/22 2,315 2,345 2,301 2,345 38,700
2024/04/19 2,399 2,408 2,284 2,289 83,700
2024/04/18 2,426 2,452 2,405 2,436 65,300
2024/04/17 2,545 2,545 2,411 2,426 93,400
2024/04/16 2,603 2,649 2,538 2,558 115,800
2024/04/15 2,550 2,616 2,537 2,601 104,200
2024/04/12 2,535 2,558 2,518 2,550 63,700
2024/04/11 2,470 2,515 2,426 2,500 71,800
2024/04/10 2,409 2,487 2,408 2,485 82,100
2024/04/09 2,398 2,428 2,381 2,426 58,100
2024/04/08 2,358 2,389 2,318 2,367 88,400
2024/04/05 2,304 2,357 2,304 2,344 102,600
2024/04/04 2,312 2,338 2,294 2,330 69,800
2024/04/03 2,300 2,336 2,259 2,300 66,500
2024/04/02 2,355 2,366 2,316 2,345 55,600
2024/04/01 2,345 2,369 2,324 2,369 60,100
2024/03/29 2,257 2,307 2,254 2,295 47,400
2024/03/28 2,323 2,323 2,232 2,257 40,500
2024/03/27 2,330 2,348 2,298 2,320 64,500
2024/03/26 2,276 2,313 2,265 2,301 44,400
2024/03/25 2,280 2,308 2,241 2,259 56,600
2024/03/22 2,287 2,307 2,252 2,276 75,100
2024/03/21 2,330 2,340 2,300 2,303 83,500
2024/03/19 2,273 2,309 2,240 2,309 55,000
2024/03/18 2,250 2,329 2,250 2,280 96,100
2024/03/15 2,184 2,231 2,175 2,229 193,600
2024/03/14 2,173 2,187 2,131 2,177 41,400
2024/03/13 2,170 2,192 2,159 2,173 31,400
2024/03/12 2,180 2,180 2,133 2,171 31,400
2024/03/11 2,197 2,198 2,156 2,193 34,800
2024/03/08 2,155 2,245 2,155 2,216 67,700
2024/03/07 2,216 2,217 2,164 2,170 52,900
2024/03/06 2,231 2,254 2,197 2,208 92,700
2024/03/05 2,202 2,249 2,201 2,241 36,100
2024/03/04 2,209 2,235 2,198 2,226 45,500
2024/03/01 2,202 2,223 2,196 2,209 48,900
2024/02/29 2,223 2,245 2,203 2,214 62,700
2024/02/28 2,205 2,275 2,205 2,246 38,300
2024/02/27 2,222 2,252 2,200 2,234 40,900
2024/02/26 2,250 2,250 2,212 2,230 32,300
2024/02/22 2,221 2,251 2,221 2,239 27,600
2024/02/21 2,227 2,232 2,196 2,215 24,200
2024/02/20 2,238 2,272 2,221 2,235 33,000
2024/02/19 2,283 2,313 2,271 2,280 42,200
2024/02/16 2,269 2,317 2,258 2,311 71,900
2024/02/15 2,260 2,281 2,212 2,240 33,400
2024/02/14 2,205 2,249 2,197 2,241 48,800
2024/02/13 2,163 2,226 2,145 2,212 56,100
2024/02/09 2,202 2,224 2,163 2,174 125,200
2024/02/08 2,325 2,325 2,192 2,202 82,900
2024/02/07 2,326 2,358 2,201 2,302 225,200
2024/02/06 2,330 2,343 2,299 2,319 66,100
2024/02/05 2,293 2,340 2,290 2,332 62,700
2024/02/02 2,277 2,298 2,256 2,289 48,400
2024/02/01 2,237 2,305 2,237 2,297 53,400
2024/01/31 2,282 2,282 2,219 2,237 73,500
2024/01/30 2,309 2,323 2,286 2,297 38,800
2024/01/29 2,245 2,315 2,245 2,309 82,500
2024/01/26 2,257 2,262 2,231 2,245 41,900
2024/01/25 2,214 2,265 2,214 2,260 89,300
2024/01/24 2,222 2,230 2,198 2,202 48,700
2024/01/23 2,295 2,308 2,248 2,251 46,400
2024/01/22 2,327 2,341 2,257 2,291 42,100
2024/01/19 2,342 2,342 2,304 2,322 49,500
2024/01/18 2,208 2,328 2,208 2,328 91,200
2024/01/17 2,240 2,280 2,216 2,223 36,300
2024/01/16 2,257 2,264 2,227 2,240 39,400
2024/01/15 2,203 2,279 2,202 2,271 40,600
2024/01/12 2,207 2,235 2,203 2,213 55,700
2024/01/11 2,252 2,256 2,203 2,207 76,500
2024/01/10 2,220 2,263 2,205 2,249 60,700
2024/01/09 2,205 2,230 2,198 2,210 79,500
2024/01/05 2,252 2,276 2,202 2,206 104,800
2024/01/04 2,344 2,344 2,223 2,256 171,600
2023/12/29 2,220 2,228 2,180 2,202 88,300
2023/12/28 2,248 2,274 2,231 2,241 55,200
2023/12/27 2,268 2,298 2,233 2,263 133,500
2023/12/26 2,200 2,281 2,200 2,263 204,900
2023/12/25 2,119 2,200 2,110 2,189 149,700
2023/12/22 2,029 2,086 2,029 2,086 59,000
2023/12/21 1,991 2,027 1,990 2,018 32,400
2023/12/20 2,000 2,025 2,000 2,007 64,100
2023/12/19 1,992 1,997 1,967 1,992 46,800
2023/12/18 1,960 1,965 1,926 1,962 22,000
2023/12/15 2,007 2,007 1,960 1,973 33,800
2023/12/14 1,968 1,993 1,965 1,977 27,600
2023/12/13 1,990 1,998 1,955 1,975 25,700
2023/12/12 2,015 2,032 1,973 1,985 53,000
2023/12/11 1,953 1,999 1,946 1,998 83,300
2023/12/08 2,020 2,028 1,975 1,978 121,300
2023/12/07 1,996 2,018 1,995 2,009 64,500
2023/12/06 1,916 2,029 1,916 2,026 121,800
2023/12/05 1,920 1,930 1,913 1,914 33,500
2023/12/04 1,927 1,931 1,906 1,927 47,600
2023/12/01 1,885 1,931 1,885 1,923 47,400
2023/11/30 1,867 1,890 1,864 1,885 37,000
2023/11/29 1,844 1,866 1,844 1,856 16,700
2023/11/28 1,851 1,864 1,842 1,864 14,600
2023/11/27 1,889 1,889 1,841 1,844 49,700
2023/11/24 1,885 1,885 1,864 1,873 18,100
2023/11/22 1,834 1,868 1,834 1,861 18,400
2023/11/21 1,861 1,865 1,830 1,836 35,300
2023/11/20 1,870 1,893 1,851 1,852 45,600
2023/11/17 1,852 1,871 1,842 1,870 32,800
2023/11/16 1,837 1,863 1,817 1,843 20,200
2023/11/15 1,858 1,858 1,828 1,835 16,400
2023/11/14 1,838 1,852 1,827 1,834 12,600
2023/11/13 1,880 1,890 1,838 1,838 14,600
2023/11/10 1,884 1,884 1,836 1,861 32,100
2023/11/09 1,866 1,885 1,863 1,882 21,000
2023/11/08 1,864 1,864 1,827 1,844 48,100
2023/11/07 1,915 1,917 1,862 1,864 25,100
2023/11/06 1,881 1,919 1,877 1,911 79,200
2023/11/02 1,850 1,872 1,841 1,849 26,400
2023/11/01 1,830 1,847 1,812 1,842 50,400
2023/10/31 1,759 1,806 1,759 1,806 28,600
2023/10/30 1,775 1,802 1,754 1,772 30,900
2023/10/27 1,780 1,835 1,779 1,808 100,600
2023/10/26 1,755 1,766 1,723 1,730 22,800
2023/10/25 1,764 1,770 1,738 1,746 29,400
2023/10/24 1,757 1,763 1,725 1,751 35,000
2023/10/23 1,770 1,791 1,752 1,763 43,300
2023/10/20 1,758 1,796 1,753 1,772 20,100
2023/10/19 1,740 1,774 1,740 1,760 15,500
2023/10/18 1,777 1,777 1,751 1,771 19,200
2023/10/17 1,757 1,780 1,757 1,767 13,600
2023/10/16 1,765 1,781 1,738 1,757 21,400
2023/10/13 1,792 1,804 1,780 1,793 32,100
2023/10/12 1,795 1,804 1,780 1,799 22,500
2023/10/11 1,797 1,798 1,778 1,778 22,900
2023/10/10 1,791 1,801 1,773 1,799 41,900
2023/10/06 1,727 1,773 1,727 1,762 32,800
2023/10/05 1,695 1,732 1,695 1,727 41,100
2023/10/04 1,706 1,722 1,697 1,698 62,200
2023/10/03 1,750 1,753 1,717 1,731 41,900
2023/10/02 1,774 1,792 1,753 1,756 27,100
2023/09/29 1,801 1,801 1,760 1,769 45,100
2023/09/28 1,805 1,823 1,780 1,791 50,600
2023/09/27 1,796 1,843 1,787 1,837 60,700
2023/09/26 1,841 1,841 1,806 1,809 19,500
2023/09/25 1,810 1,840 1,809 1,828 44,300
2023/09/22 1,806 1,808 1,787 1,798 38,200
2023/09/21 1,808 1,838 1,808 1,810 21,900
2023/09/20 1,857 1,857 1,803 1,823 39,100
2023/09/19 1,861 1,861 1,839 1,856 36,600
2023/09/15 1,845 1,877 1,837 1,868 59,100
2023/09/14 1,831 1,842 1,825 1,841 28,000
2023/09/13 1,836 1,840 1,820 1,829 28,200
2023/09/12 1,822 1,845 1,822 1,845 28,300
2023/09/11 1,818 1,827 1,808 1,822 26,800
2023/09/08 1,850 1,850 1,812 1,818 56,300
2023/09/07 1,826 1,843 1,809 1,841 57,700
2023/09/06 1,816 1,833 1,816 1,826 39,700
2023/09/05 1,800 1,819 1,790 1,817 40,800
2023/09/04 1,774 1,802 1,772 1,796 36,900
2023/09/01 1,764 1,777 1,763 1,774 36,100
2023/08/31 1,746 1,777 1,746 1,772 32,400
2023/08/30 1,762 1,767 1,744 1,747 28,000
2023/08/29 1,760 1,766 1,751 1,759 12,900
2023/08/28 1,735 1,759 1,735 1,759 23,500
2023/08/25 1,719 1,733 1,715 1,720 30,800
2023/08/24 1,723 1,734 1,722 1,729 25,200
2023/08/23 1,690 1,728 1,690 1,725 26,000
2023/08/22 1,708 1,712 1,688 1,698 23,500
2023/08/21 1,707 1,719 1,699 1,704 31,400
2023/08/18 1,695 1,702 1,690 1,700 31,900
2023/08/17 1,703 1,712 1,696 1,706 23,500
2023/08/16 1,702 1,718 1,700 1,715 16,900
2023/08/15 1,712 1,719 1,700 1,716 23,000
2023/08/14 1,733 1,738 1,711 1,714 17,100
2023/08/10 1,700 1,734 1,689 1,733 72,100
2023/08/09 1,721 1,722 1,667 1,717 66,600
2023/08/08 1,725 1,744 1,709 1,728 89,500
2023/08/07 1,700 1,718 1,700 1,705 52,900
2023/08/04 1,698 1,712 1,695 1,707 27,400
2023/08/03 1,698 1,708 1,689 1,695 64,700
2023/08/02 1,714 1,731 1,705 1,712 37,000
2023/08/01 1,732 1,735 1,718 1,732 35,700
2023/07/31 1,736 1,738 1,719 1,725 33,100
2023/07/28 1,690 1,715 1,686 1,714 38,200
2023/07/27 1,704 1,710 1,686 1,706 32,600
2023/07/26 1,710 1,714 1,691 1,707 21,800
2023/07/25 1,711 1,717 1,703 1,703 26,000
2023/07/24 1,716 1,716 1,695 1,709 33,000
2023/07/21 1,688 1,702 1,685 1,700 28,500
2023/07/20 1,720 1,720 1,683 1,688 43,200
2023/07/19 1,724 1,731 1,715 1,727 42,800
2023/07/18 1,701 1,731 1,691 1,698 22,400
2023/07/14 1,719 1,719 1,692 1,707 24,000
2023/07/13 1,711 1,718 1,700 1,703 22,900
2023/07/12 1,748 1,748 1,712 1,712 21,200
2023/07/11 1,758 1,760 1,725 1,727 33,700
2023/07/10 1,763 1,763 1,737 1,740 33,500
2023/07/07 1,752 1,786 1,741 1,755 75,200
2023/07/06 1,740 1,754 1,731 1,741 38,000
2023/07/05 1,760 1,764 1,741 1,751 18,500
2023/07/04 1,798 1,808 1,764 1,771 40,900

このページの先頭へ