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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,432 | 2,492 | 2,410 | 2,468 | 21,100 |
| 2024/07/25 | 2,420 | 2,457 | 2,411 | 2,432 | 28,700 |
| 2024/07/24 | 2,510 | 2,532 | 2,456 | 2,470 | 19,400 |
| 2024/07/23 | 2,524 | 2,538 | 2,495 | 2,515 | 31,100 |
| 2024/07/22 | 2,557 | 2,557 | 2,499 | 2,508 | 31,400 |
| 2024/07/19 | 2,540 | 2,554 | 2,522 | 2,553 | 33,600 |
| 2024/07/18 | 2,512 | 2,597 | 2,511 | 2,551 | 35,100 |
| 2024/07/17 | 2,500 | 2,538 | 2,499 | 2,529 | 31,900 |
| 2024/07/16 | 2,480 | 2,515 | 2,480 | 2,480 | 25,400 |
| 2024/07/12 | 2,405 | 2,480 | 2,405 | 2,457 | 27,700 |
| 2024/07/11 | 2,440 | 2,440 | 2,401 | 2,417 | 54,700 |
| 2024/07/10 | 2,450 | 2,462 | 2,411 | 2,440 | 54,600 |
| 2024/07/09 | 2,445 | 2,474 | 2,426 | 2,459 | 63,800 |
| 2024/07/08 | 2,507 | 2,507 | 2,434 | 2,445 | 30,700 |
| 2024/07/05 | 2,500 | 2,528 | 2,492 | 2,507 | 67,000 |
| 2024/07/04 | 2,477 | 2,490 | 2,445 | 2,484 | 28,700 |
| 2024/07/03 | 2,442 | 2,498 | 2,436 | 2,475 | 38,600 |
| 2024/07/02 | 2,449 | 2,489 | 2,439 | 2,451 | 33,700 |
| 2024/07/01 | 2,472 | 2,472 | 2,437 | 2,447 | 25,500 |
| 2024/06/28 | 2,427 | 2,435 | 2,394 | 2,433 | 19,300 |
| 2024/06/27 | 2,403 | 2,449 | 2,403 | 2,427 | 28,800 |
| 2024/06/26 | 2,375 | 2,410 | 2,363 | 2,406 | 43,300 |
| 2024/06/25 | 2,353 | 2,390 | 2,315 | 2,370 | 42,700 |
| 2024/06/24 | 2,357 | 2,358 | 2,303 | 2,340 | 32,700 |
| 2024/06/21 | 2,330 | 2,345 | 2,288 | 2,326 | 45,000 |
| 2024/06/20 | 2,330 | 2,386 | 2,302 | 2,339 | 74,600 |
| 2024/06/19 | 2,277 | 2,333 | 2,276 | 2,330 | 60,500 |
| 2024/06/18 | 2,261 | 2,283 | 2,250 | 2,276 | 31,500 |
| 2024/06/17 | 2,234 | 2,254 | 2,215 | 2,243 | 62,600 |
| 2024/06/14 | 2,193 | 2,257 | 2,188 | 2,249 | 48,100 |
| 2024/06/13 | 2,255 | 2,255 | 2,214 | 2,214 | 24,100 |
| 2024/06/12 | 2,240 | 2,261 | 2,240 | 2,255 | 16,600 |
| 2024/06/11 | 2,290 | 2,303 | 2,257 | 2,260 | 25,300 |
| 2024/06/10 | 2,299 | 2,312 | 2,285 | 2,292 | 36,600 |
| 2024/06/07 | 2,267 | 2,315 | 2,267 | 2,289 | 24,300 |
| 2024/06/06 | 2,336 | 2,339 | 2,272 | 2,278 | 23,300 |
| 2024/06/05 | 2,274 | 2,350 | 2,274 | 2,324 | 53,600 |
| 2024/06/04 | 2,311 | 2,323 | 2,293 | 2,308 | 25,500 |
| 2024/06/03 | 2,315 | 2,329 | 2,300 | 2,311 | 31,400 |
| 2024/05/31 | 2,297 | 2,312 | 2,267 | 2,296 | 158,000 |
| 2024/05/30 | 2,229 | 2,295 | 2,222 | 2,295 | 60,400 |
| 2024/05/29 | 2,275 | 2,289 | 2,222 | 2,229 | 36,100 |
| 2024/05/28 | 2,264 | 2,288 | 2,250 | 2,257 | 42,700 |
| 2024/05/27 | 2,241 | 2,262 | 2,218 | 2,260 | 52,900 |
| 2024/05/24 | 2,209 | 2,236 | 2,207 | 2,221 | 31,600 |
| 2024/05/23 | 2,217 | 2,240 | 2,194 | 2,239 | 49,700 |
| 2024/05/22 | 2,240 | 2,243 | 2,207 | 2,219 | 84,800 |
| 2024/05/21 | 2,260 | 2,277 | 2,241 | 2,244 | 40,000 |
| 2024/05/20 | 2,305 | 2,314 | 2,258 | 2,258 | 90,900 |
| 2024/05/17 | 2,328 | 2,344 | 2,321 | 2,341 | 21,600 |
| 2024/05/16 | 2,364 | 2,373 | 2,326 | 2,327 | 39,100 |
| 2024/05/15 | 2,375 | 2,415 | 2,363 | 2,372 | 85,600 |
| 2024/05/14 | 2,370 | 2,391 | 2,285 | 2,330 | 59,600 |
| 2024/05/13 | 2,342 | 2,372 | 2,313 | 2,362 | 70,500 |
| 2024/05/10 | 2,419 | 2,419 | 2,298 | 2,355 | 209,800 |
| 2024/05/09 | 2,395 | 2,516 | 2,381 | 2,469 | 135,000 |
| 2024/05/08 | 2,358 | 2,395 | 2,350 | 2,395 | 38,900 |
| 2024/05/07 | 2,385 | 2,385 | 2,342 | 2,356 | 29,300 |
| 2024/05/02 | 2,357 | 2,381 | 2,347 | 2,365 | 13,300 |
| 2024/05/01 | 2,371 | 2,396 | 2,366 | 2,370 | 23,800 |
| 2024/04/30 | 2,385 | 2,408 | 2,348 | 2,408 | 26,900 |
| 2024/04/26 | 2,312 | 2,373 | 2,293 | 2,360 | 43,600 |
| 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 |