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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,310 | 4,310 | 4,245 | 4,310 | 141,700 |
| 2026/03/26 | 4,385 | 4,400 | 4,260 | 4,310 | 67,500 |
| 2026/03/25 | 4,380 | 4,420 | 4,370 | 4,410 | 99,100 |
| 2026/03/24 | 4,290 | 4,305 | 4,230 | 4,265 | 86,700 |
| 2026/03/23 | 4,315 | 4,320 | 4,180 | 4,195 | 98,300 |
| 2026/03/19 | 4,450 | 4,485 | 4,385 | 4,385 | 92,700 |
| 2026/03/18 | 4,520 | 4,520 | 4,465 | 4,510 | 207,600 |
| 2026/03/17 | 4,570 | 4,680 | 4,520 | 4,520 | 166,400 |
| 2026/03/16 | 4,500 | 4,545 | 4,470 | 4,485 | 64,300 |
| 2026/03/13 | 4,470 | 4,600 | 4,470 | 4,535 | 91,900 |
| 2026/03/12 | 4,590 | 4,590 | 4,490 | 4,520 | 90,400 |
| 2026/03/11 | 4,570 | 4,670 | 4,545 | 4,600 | 119,700 |
| 2026/03/10 | 4,485 | 4,585 | 4,450 | 4,515 | 95,500 |
| 2026/03/09 | 4,390 | 4,445 | 4,330 | 4,415 | 100,000 |
| 2026/03/06 | 4,500 | 4,535 | 4,445 | 4,530 | 64,400 |
| 2026/03/05 | 4,480 | 4,565 | 4,465 | 4,515 | 74,000 |
| 2026/03/04 | 4,430 | 4,515 | 4,310 | 4,410 | 102,000 |
| 2026/03/03 | 4,630 | 4,650 | 4,495 | 4,500 | 154,400 |
| 2026/03/02 | 4,540 | 4,630 | 4,520 | 4,610 | 122,100 |
| 2026/02/27 | 4,430 | 4,510 | 4,410 | 4,495 | 79,500 |
| 2026/02/26 | 4,450 | 4,450 | 4,390 | 4,420 | 69,000 |
| 2026/02/25 | 4,335 | 4,475 | 4,305 | 4,430 | 145,000 |
| 2026/02/24 | 4,320 | 4,380 | 4,250 | 4,335 | 123,600 |
| 2026/02/20 | 4,375 | 4,375 | 4,260 | 4,280 | 176,600 |
| 2026/02/19 | 4,370 | 4,440 | 4,345 | 4,395 | 211,200 |
| 2026/02/18 | 4,195 | 4,375 | 4,195 | 4,350 | 204,600 |
| 2026/02/17 | 4,080 | 4,195 | 4,080 | 4,160 | 154,900 |
| 2026/02/16 | 4,090 | 4,135 | 4,035 | 4,085 | 141,300 |
| 2026/02/13 | 4,030 | 4,165 | 4,025 | 4,095 | 203,800 |
| 2026/02/12 | 3,925 | 4,000 | 3,905 | 4,000 | 130,300 |
| 2026/02/10 | 3,915 | 3,960 | 3,905 | 3,925 | 68,900 |
| 2026/02/09 | 3,895 | 3,935 | 3,865 | 3,885 | 108,300 |
| 2026/02/06 | 3,840 | 3,845 | 3,810 | 3,830 | 51,400 |
| 2026/02/05 | 3,910 | 3,915 | 3,850 | 3,860 | 74,400 |
| 2026/02/04 | 3,855 | 3,890 | 3,830 | 3,860 | 65,300 |
| 2026/02/03 | 3,825 | 3,865 | 3,820 | 3,840 | 58,900 |
| 2026/02/02 | 3,845 | 3,885 | 3,805 | 3,805 | 67,200 |
| 2026/01/30 | 3,835 | 3,845 | 3,780 | 3,795 | 82,300 |
| 2026/01/29 | 3,835 | 3,890 | 3,790 | 3,805 | 79,800 |
| 2026/01/28 | 3,965 | 3,965 | 3,850 | 3,855 | 53,800 |
| 2026/01/27 | 3,975 | 3,995 | 3,950 | 3,965 | 63,400 |
| 2026/01/26 | 3,975 | 4,035 | 3,960 | 4,000 | 70,700 |
| 2026/01/23 | 4,055 | 4,070 | 4,005 | 4,005 | 76,500 |
| 2026/01/22 | 3,975 | 4,055 | 3,975 | 4,025 | 106,600 |
| 2026/01/21 | 3,925 | 3,965 | 3,910 | 3,930 | 61,600 |
| 2026/01/20 | 3,960 | 3,965 | 3,925 | 3,950 | 49,500 |
| 2026/01/19 | 4,060 | 4,075 | 3,965 | 3,975 | 65,600 |
| 2026/01/16 | 3,980 | 4,055 | 3,960 | 4,035 | 66,700 |
| 2026/01/15 | 3,985 | 4,005 | 3,955 | 3,995 | 57,100 |
| 2026/01/14 | 3,995 | 4,015 | 3,965 | 3,985 | 62,800 |
| 2026/01/13 | 3,970 | 4,020 | 3,935 | 4,000 | 74,900 |
| 2026/01/09 | 3,945 | 3,975 | 3,890 | 3,900 | 69,800 |
| 2026/01/08 | 3,915 | 3,980 | 3,915 | 3,925 | 51,600 |
| 2026/01/07 | 3,900 | 3,985 | 3,875 | 3,945 | 78,400 |
| 2026/01/06 | 3,900 | 3,950 | 3,885 | 3,920 | 77,300 |
| 2026/01/05 | 3,835 | 3,870 | 3,815 | 3,840 | 105,700 |
| 2025/12/30 | 3,885 | 3,890 | 3,845 | 3,860 | 78,400 |
| 2025/12/29 | 3,870 | 3,900 | 3,825 | 3,885 | 99,800 |
| 2025/12/26 | 3,910 | 3,915 | 3,850 | 3,875 | 56,100 |
| 2025/12/25 | 3,960 | 3,960 | 3,875 | 3,890 | 61,000 |
| 2025/12/24 | 3,990 | 4,000 | 3,920 | 3,935 | 72,400 |
| 2025/12/23 | 4,095 | 4,095 | 3,925 | 3,960 | 140,300 |
| 2025/12/22 | 4,095 | 4,115 | 4,055 | 4,080 | 133,600 |
| 2025/12/19 | 3,980 | 4,150 | 3,980 | 4,100 | 219,300 |
| 2025/12/18 | 3,915 | 4,000 | 3,885 | 3,975 | 159,700 |
| 2025/12/17 | 3,800 | 3,995 | 3,800 | 3,970 | 164,400 |
| 2025/12/16 | 3,905 | 3,910 | 3,785 | 3,795 | 82,600 |
| 2025/12/15 | 3,890 | 3,945 | 3,835 | 3,880 | 123,700 |
| 2025/12/12 | 3,800 | 3,910 | 3,780 | 3,900 | 152,800 |
| 2025/12/11 | 3,750 | 3,780 | 3,735 | 3,765 | 132,600 |
| 2025/12/10 | 3,725 | 3,820 | 3,725 | 3,800 | 204,200 |
| 2025/12/09 | 3,730 | 3,780 | 3,640 | 3,675 | 173,900 |
| 2025/12/08 | 3,625 | 3,665 | 3,615 | 3,660 | 39,400 |
| 2025/12/05 | 3,630 | 3,640 | 3,550 | 3,585 | 83,600 |
| 2025/12/04 | 3,610 | 3,685 | 3,610 | 3,665 | 69,800 |
| 2025/12/03 | 3,640 | 3,640 | 3,585 | 3,600 | 76,900 |
| 2025/12/02 | 3,660 | 3,665 | 3,600 | 3,640 | 82,400 |
| 2025/12/01 | 3,670 | 3,725 | 3,635 | 3,665 | 101,800 |
| 2025/11/28 | 3,620 | 3,660 | 3,610 | 3,645 | 49,700 |
| 2025/11/27 | 3,610 | 3,655 | 3,610 | 3,625 | 49,200 |
| 2025/11/26 | 3,580 | 3,625 | 3,575 | 3,610 | 56,900 |
| 2025/11/25 | 3,580 | 3,580 | 3,525 | 3,565 | 45,900 |
| 2025/11/21 | 3,460 | 3,550 | 3,460 | 3,540 | 74,800 |
| 2025/11/20 | 3,450 | 3,485 | 3,425 | 3,460 | 53,300 |
| 2025/11/19 | 3,435 | 3,465 | 3,400 | 3,420 | 104,500 |
| 2025/11/18 | 3,520 | 3,535 | 3,430 | 3,445 | 67,600 |
| 2025/11/17 | 3,520 | 3,535 | 3,455 | 3,520 | 86,400 |
| 2025/11/14 | 3,545 | 3,560 | 3,510 | 3,525 | 80,300 |
| 2025/11/13 | 3,570 | 3,605 | 3,535 | 3,545 | 94,900 |
| 2025/11/12 | 3,620 | 3,665 | 3,550 | 3,570 | 201,000 |
| 2025/11/11 | 3,685 | 3,750 | 3,625 | 3,650 | 255,300 |
| 2025/11/10 | 3,830 | 3,850 | 3,795 | 3,825 | 127,300 |
| 2025/11/07 | 3,875 | 3,880 | 3,770 | 3,800 | 100,800 |
| 2025/11/06 | 3,835 | 3,875 | 3,810 | 3,845 | 108,700 |
| 2025/11/05 | 3,850 | 3,895 | 3,735 | 3,800 | 148,200 |
| 2025/11/04 | 3,745 | 3,910 | 3,725 | 3,880 | 292,700 |
| 2025/10/31 | 3,630 | 3,805 | 3,630 | 3,795 | 238,000 |
| 2025/10/30 | 3,550 | 3,655 | 3,530 | 3,605 | 120,400 |
| 2025/10/29 | 3,600 | 3,620 | 3,540 | 3,550 | 69,400 |
| 2025/10/28 | 3,610 | 3,655 | 3,585 | 3,600 | 125,100 |
| 2025/10/27 | 3,635 | 3,710 | 3,605 | 3,695 | 87,400 |
| 2025/10/24 | 3,610 | 3,650 | 3,585 | 3,600 | 53,500 |
| 2025/10/23 | 3,655 | 3,680 | 3,635 | 3,640 | 74,300 |
| 2025/10/22 | 3,600 | 3,750 | 3,595 | 3,715 | 220,700 |
| 2025/10/21 | 3,525 | 3,575 | 3,525 | 3,575 | 52,800 |
| 2025/10/20 | 3,565 | 3,565 | 3,540 | 3,545 | 29,800 |
| 2025/10/17 | 3,525 | 3,545 | 3,505 | 3,530 | 39,100 |
| 2025/10/16 | 3,590 | 3,590 | 3,535 | 3,555 | 45,300 |
| 2025/10/15 | 3,600 | 3,615 | 3,575 | 3,580 | 84,000 |
| 2025/10/14 | 3,520 | 3,620 | 3,520 | 3,550 | 129,200 |
| 2025/10/10 | 3,575 | 3,575 | 3,515 | 3,545 | 98,800 |
| 2025/10/09 | 3,625 | 3,675 | 3,620 | 3,625 | 57,100 |
| 2025/10/08 | 3,650 | 3,670 | 3,630 | 3,640 | 57,900 |
| 2025/10/07 | 3,660 | 3,660 | 3,605 | 3,650 | 78,500 |
| 2025/10/06 | 3,655 | 3,705 | 3,635 | 3,685 | 84,600 |
| 2025/10/03 | 3,575 | 3,625 | 3,575 | 3,610 | 56,200 |
| 2025/10/02 | 3,645 | 3,660 | 3,570 | 3,575 | 94,400 |
| 2025/10/01 | 3,740 | 3,740 | 3,640 | 3,655 | 91,800 |
| 2025/09/30 | 3,740 | 3,765 | 3,725 | 3,765 | 76,400 |
| 2025/09/29 | 3,810 | 3,810 | 3,740 | 3,765 | 63,200 |
| 2025/09/26 | 3,830 | 3,860 | 3,815 | 3,840 | 78,100 |
| 2025/09/25 | 3,860 | 3,865 | 3,830 | 3,830 | 76,400 |
| 2025/09/24 | 3,835 | 3,855 | 3,815 | 3,845 | 57,000 |
| 2025/09/22 | 3,920 | 3,925 | 3,845 | 3,845 | 76,100 |
| 2025/09/19 | 3,895 | 3,945 | 3,885 | 3,920 | 129,300 |
| 2025/09/18 | 3,880 | 3,890 | 3,845 | 3,885 | 56,600 |
| 2025/09/17 | 3,925 | 3,925 | 3,870 | 3,880 | 62,200 |
| 2025/09/16 | 3,895 | 3,920 | 3,845 | 3,920 | 68,900 |
| 2025/09/12 | 3,875 | 3,890 | 3,850 | 3,860 | 78,500 |
| 2025/09/11 | 3,900 | 3,915 | 3,840 | 3,870 | 116,900 |
| 2025/09/10 | 3,860 | 3,915 | 3,835 | 3,900 | 86,200 |
| 2025/09/09 | 3,885 | 3,910 | 3,830 | 3,860 | 124,100 |
| 2025/09/08 | 3,930 | 3,955 | 3,880 | 3,895 | 74,200 |
| 2025/09/05 | 3,920 | 3,950 | 3,885 | 3,925 | 62,100 |
| 2025/09/04 | 3,920 | 3,950 | 3,905 | 3,925 | 54,800 |
| 2025/09/03 | 3,970 | 3,980 | 3,900 | 3,910 | 111,200 |
| 2025/09/02 | 4,050 | 4,055 | 3,960 | 3,965 | 68,900 |
| 2025/09/01 | 4,070 | 4,135 | 3,985 | 4,040 | 104,900 |
| 2025/08/29 | 4,000 | 4,070 | 3,995 | 4,070 | 71,500 |
| 2025/08/28 | 3,930 | 4,040 | 3,915 | 4,025 | 93,300 |
| 2025/08/27 | 3,945 | 3,965 | 3,900 | 3,930 | 58,000 |
| 2025/08/26 | 3,980 | 3,980 | 3,920 | 3,930 | 46,500 |
| 2025/08/25 | 4,035 | 4,040 | 3,955 | 3,975 | 90,800 |
| 2025/08/22 | 4,030 | 4,040 | 3,980 | 3,995 | 79,600 |
| 2025/08/21 | 4,020 | 4,060 | 3,975 | 4,030 | 78,900 |
| 2025/08/20 | 4,035 | 4,040 | 3,980 | 4,020 | 84,400 |
| 2025/08/19 | 3,965 | 4,040 | 3,950 | 4,030 | 119,400 |
| 2025/08/18 | 3,900 | 4,010 | 3,880 | 3,990 | 115,300 |
| 2025/08/15 | 3,930 | 3,960 | 3,880 | 3,915 | 134,500 |
| 2025/08/14 | 3,990 | 3,995 | 3,880 | 3,920 | 102,200 |
| 2025/08/13 | 3,975 | 4,005 | 3,915 | 4,000 | 174,900 |
| 2025/08/12 | 4,060 | 4,105 | 3,830 | 3,940 | 514,200 |
| 2025/08/08 | 4,040 | 4,235 | 3,985 | 4,200 | 296,500 |
| 2025/08/07 | 4,170 | 4,200 | 4,100 | 4,180 | 153,700 |
| 2025/08/06 | 4,125 | 4,210 | 4,090 | 4,170 | 136,500 |
| 2025/08/05 | 4,100 | 4,160 | 4,070 | 4,120 | 148,700 |
| 2025/08/04 | 3,935 | 4,030 | 3,900 | 4,030 | 75,700 |
| 2025/08/01 | 3,940 | 4,005 | 3,940 | 3,990 | 70,400 |
| 2025/07/31 | 3,870 | 3,960 | 3,870 | 3,940 | 70,900 |
| 2025/07/30 | 3,840 | 3,965 | 3,825 | 3,870 | 163,800 |
| 2025/07/29 | 3,810 | 3,820 | 3,780 | 3,795 | 49,300 |
| 2025/07/28 | 3,835 | 3,890 | 3,820 | 3,835 | 65,500 |
| 2025/07/25 | 3,870 | 3,895 | 3,835 | 3,860 | 56,900 |
| 2025/07/24 | 3,810 | 3,860 | 3,785 | 3,845 | 56,200 |
| 2025/07/23 | 3,810 | 3,825 | 3,750 | 3,775 | 95,400 |
| 2025/07/22 | 3,825 | 3,865 | 3,790 | 3,800 | 59,000 |
| 2025/07/18 | 3,850 | 3,850 | 3,780 | 3,845 | 88,200 |
| 2025/07/17 | 3,745 | 3,805 | 3,745 | 3,785 | 55,700 |
| 2025/07/16 | 3,765 | 3,795 | 3,745 | 3,765 | 45,900 |
| 2025/07/15 | 3,745 | 3,785 | 3,720 | 3,785 | 54,200 |
| 2025/07/14 | 3,760 | 3,785 | 3,725 | 3,775 | 40,400 |
| 2025/07/11 | 3,755 | 3,805 | 3,730 | 3,735 | 88,800 |
| 2025/07/10 | 3,750 | 3,785 | 3,720 | 3,735 | 89,400 |
| 2025/07/09 | 3,710 | 3,770 | 3,665 | 3,730 | 125,100 |
| 2025/07/08 | 3,720 | 3,760 | 3,645 | 3,660 | 112,600 |
| 2025/07/07 | 3,725 | 3,765 | 3,660 | 3,705 | 147,800 |
| 2025/07/04 | 3,570 | 3,800 | 3,560 | 3,775 | 209,800 |
| 2025/07/03 | 3,660 | 3,665 | 3,530 | 3,570 | 106,000 |
| 2025/07/02 | 3,610 | 3,695 | 3,590 | 3,680 | 97,500 |
| 2025/07/01 | 3,695 | 3,695 | 3,640 | 3,645 | 53,900 |
| 2025/06/30 | 3,670 | 3,695 | 3,640 | 3,655 | 81,100 |
| 2025/06/27 | 3,705 | 3,725 | 3,625 | 3,660 | 84,200 |
| 2025/06/26 | 3,715 | 3,715 | 3,655 | 3,685 | 103,000 |
| 2025/06/25 | 3,725 | 3,745 | 3,660 | 3,730 | 97,700 |
| 2025/06/24 | 3,815 | 3,815 | 3,775 | 3,780 | 43,100 |
| 2025/06/23 | 3,790 | 3,815 | 3,750 | 3,785 | 49,900 |
| 2025/06/20 | 3,815 | 3,825 | 3,785 | 3,800 | 74,300 |
| 2025/06/19 | 3,825 | 3,850 | 3,795 | 3,835 | 34,800 |
| 2025/06/18 | 3,815 | 3,880 | 3,800 | 3,820 | 64,400 |
| 2025/06/17 | 3,785 | 3,815 | 3,765 | 3,805 | 50,400 |
| 2025/06/16 | 3,775 | 3,785 | 3,740 | 3,785 | 50,100 |
| 2025/06/13 | 3,750 | 3,785 | 3,725 | 3,740 | 55,500 |
| 2025/06/12 | 3,745 | 3,760 | 3,720 | 3,755 | 37,200 |
| 2025/06/11 | 3,760 | 3,800 | 3,725 | 3,755 | 46,900 |
| 2025/06/10 | 3,830 | 3,855 | 3,735 | 3,760 | 68,500 |
| 2025/06/09 | 3,850 | 3,860 | 3,795 | 3,815 | 50,200 |
| 2025/06/06 | 3,800 | 3,845 | 3,775 | 3,820 | 73,000 |
| 2025/06/05 | 3,750 | 3,830 | 3,710 | 3,790 | 89,900 |
| 2025/06/04 | 3,715 | 3,735 | 3,695 | 3,730 | 58,900 |
| 2025/06/03 | 3,750 | 3,750 | 3,685 | 3,695 | 53,900 |