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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 3,700 | 3,730 | 3,655 | 3,710 | 91,400 |
| 2025/05/30 | 3,655 | 3,700 | 3,630 | 3,685 | 71,000 |
| 2025/05/29 | 3,690 | 3,730 | 3,660 | 3,705 | 73,500 |
| 2025/05/28 | 3,705 | 3,720 | 3,650 | 3,660 | 56,600 |
| 2025/05/27 | 3,655 | 3,720 | 3,630 | 3,690 | 76,900 |
| 2025/05/26 | 3,600 | 3,650 | 3,555 | 3,650 | 82,600 |
| 2025/05/23 | 3,570 | 3,605 | 3,540 | 3,590 | 117,300 |
| 2025/05/22 | 3,500 | 3,570 | 3,485 | 3,530 | 51,900 |
| 2025/05/21 | 3,550 | 3,565 | 3,510 | 3,540 | 51,300 |
| 2025/05/20 | 3,545 | 3,580 | 3,505 | 3,540 | 79,900 |
| 2025/05/19 | 3,490 | 3,560 | 3,460 | 3,560 | 81,200 |
| 2025/05/16 | 3,500 | 3,590 | 3,455 | 3,530 | 75,700 |
| 2025/05/15 | 3,555 | 3,555 | 3,405 | 3,500 | 215,800 |
| 2025/05/14 | 3,510 | 3,590 | 3,470 | 3,585 | 165,300 |
| 2025/05/13 | 3,580 | 3,610 | 3,370 | 3,475 | 311,700 |
| 2025/05/12 | 3,515 | 3,685 | 3,450 | 3,645 | 271,300 |
| 2025/05/09 | 3,485 | 3,575 | 3,450 | 3,515 | 203,300 |
| 2025/05/08 | 3,405 | 3,500 | 3,385 | 3,480 | 185,800 |
| 2025/05/07 | 3,315 | 3,370 | 3,275 | 3,335 | 85,100 |
| 2025/05/02 | 3,300 | 3,335 | 3,270 | 3,335 | 58,500 |
| 2025/05/01 | 3,335 | 3,350 | 3,285 | 3,310 | 42,400 |
| 2025/04/30 | 3,285 | 3,335 | 3,280 | 3,335 | 66,600 |
| 2025/04/28 | 3,205 | 3,280 | 3,205 | 3,265 | 58,600 |
| 2025/04/25 | 3,235 | 3,235 | 3,170 | 3,200 | 39,000 |
| 2025/04/24 | 3,310 | 3,310 | 3,195 | 3,200 | 59,300 |
| 2025/04/23 | 3,355 | 3,375 | 3,310 | 3,310 | 50,600 |
| 2025/04/22 | 3,260 | 3,320 | 3,260 | 3,300 | 50,400 |
| 2025/04/21 | 3,255 | 3,305 | 3,250 | 3,260 | 46,300 |
| 2025/04/18 | 3,225 | 3,280 | 3,195 | 3,280 | 40,300 |
| 2025/04/17 | 3,165 | 3,185 | 3,155 | 3,185 | 38,600 |
| 2025/04/16 | 3,105 | 3,150 | 3,105 | 3,140 | 48,000 |
| 2025/04/15 | 3,100 | 3,170 | 3,100 | 3,110 | 54,200 |
| 2025/04/14 | 3,095 | 3,100 | 3,030 | 3,045 | 42,700 |
| 2025/04/11 | 3,080 | 3,095 | 2,993 | 3,030 | 88,400 |
| 2025/04/10 | 3,170 | 3,170 | 3,065 | 3,145 | 93,200 |
| 2025/04/09 | 2,927 | 3,010 | 2,891 | 2,979 | 74,400 |
| 2025/04/08 | 2,924 | 3,025 | 2,910 | 2,977 | 79,900 |
| 2025/04/07 | 2,765 | 2,966 | 2,723 | 2,874 | 113,500 |
| 2025/04/04 | 3,080 | 3,110 | 2,978 | 3,030 | 91,300 |
| 2025/04/03 | 3,075 | 3,145 | 3,065 | 3,135 | 92,100 |
| 2025/04/02 | 3,185 | 3,225 | 3,165 | 3,210 | 67,200 |
| 2025/04/01 | 3,200 | 3,220 | 3,155 | 3,160 | 70,500 |
| 2025/03/31 | 3,285 | 3,285 | 3,185 | 3,200 | 64,900 |
| 2025/03/28 | 3,295 | 3,315 | 3,280 | 3,315 | 65,500 |
| 2025/03/27 | 3,350 | 3,365 | 3,300 | 3,345 | 84,200 |
| 2025/03/26 | 3,350 | 3,370 | 3,295 | 3,345 | 75,500 |
| 2025/03/25 | 3,290 | 3,320 | 3,270 | 3,305 | 33,000 |
| 2025/03/24 | 3,315 | 3,315 | 3,240 | 3,265 | 38,000 |
| 2025/03/21 | 3,300 | 3,320 | 3,270 | 3,280 | 38,800 |
| 2025/03/19 | 3,285 | 3,320 | 3,285 | 3,305 | 28,300 |
| 2025/03/18 | 3,260 | 3,335 | 3,260 | 3,285 | 56,600 |
| 2025/03/17 | 3,260 | 3,295 | 3,255 | 3,270 | 36,100 |
| 2025/03/14 | 3,225 | 3,265 | 3,205 | 3,260 | 65,900 |
| 2025/03/13 | 3,220 | 3,290 | 3,185 | 3,225 | 75,700 |
| 2025/03/12 | 3,080 | 3,255 | 3,080 | 3,230 | 147,300 |
| 2025/03/11 | 3,035 | 3,065 | 2,984 | 3,050 | 130,000 |
| 2025/03/10 | 3,115 | 3,150 | 3,100 | 3,105 | 58,300 |
| 2025/03/07 | 3,160 | 3,160 | 3,105 | 3,150 | 65,900 |
| 2025/03/06 | 3,210 | 3,235 | 3,170 | 3,175 | 74,500 |
| 2025/03/05 | 3,230 | 3,255 | 3,175 | 3,225 | 84,500 |
| 2025/03/04 | 3,235 | 3,290 | 3,165 | 3,175 | 133,400 |
| 2025/03/03 | 3,225 | 3,315 | 3,185 | 3,250 | 175,200 |
| 2025/02/28 | 3,025 | 3,275 | 3,020 | 3,210 | 375,400 |
| 2025/02/27 | 2,982 | 3,025 | 2,979 | 3,025 | 26,300 |
| 2025/02/26 | 3,040 | 3,065 | 2,972 | 2,981 | 78,800 |
| 2025/02/25 | 3,000 | 3,060 | 2,981 | 3,055 | 54,300 |
| 2025/02/21 | 3,025 | 3,035 | 3,005 | 3,025 | 31,700 |
| 2025/02/20 | 3,020 | 3,065 | 3,005 | 3,025 | 65,100 |
| 2025/02/19 | 3,040 | 3,080 | 3,030 | 3,055 | 45,200 |
| 2025/02/18 | 3,045 | 3,045 | 3,005 | 3,040 | 35,400 |
| 2025/02/17 | 3,075 | 3,085 | 3,045 | 3,045 | 47,700 |
| 2025/02/14 | 3,125 | 3,140 | 3,070 | 3,090 | 38,200 |
| 2025/02/13 | 3,075 | 3,110 | 3,020 | 3,100 | 59,300 |
| 2025/02/12 | 3,205 | 3,260 | 3,050 | 3,080 | 200,000 |
| 2025/02/10 | 3,190 | 3,235 | 3,050 | 3,145 | 276,700 |
| 2025/02/07 | 3,115 | 3,145 | 3,090 | 3,120 | 60,100 |
| 2025/02/06 | 3,050 | 3,140 | 3,050 | 3,110 | 91,100 |
| 2025/02/05 | 3,010 | 3,030 | 2,991 | 3,025 | 68,300 |
| 2025/02/04 | 3,075 | 3,075 | 2,971 | 2,979 | 75,800 |
| 2025/02/03 | 3,075 | 3,095 | 3,005 | 3,005 | 88,600 |
| 2025/01/31 | 3,120 | 3,135 | 3,085 | 3,095 | 33,000 |
| 2025/01/30 | 3,080 | 3,150 | 3,080 | 3,130 | 82,000 |
| 2025/01/29 | 3,100 | 3,120 | 3,075 | 3,105 | 57,300 |
| 2025/01/28 | 3,055 | 3,115 | 3,035 | 3,100 | 60,700 |
| 2025/01/27 | 3,145 | 3,170 | 3,070 | 3,075 | 64,900 |
| 2025/01/24 | 3,195 | 3,200 | 3,115 | 3,115 | 103,100 |
| 2025/01/23 | 3,145 | 3,200 | 3,125 | 3,170 | 135,900 |
| 2025/01/22 | 3,095 | 3,120 | 3,045 | 3,105 | 58,400 |
| 2025/01/21 | 3,060 | 3,080 | 3,035 | 3,070 | 36,100 |
| 2025/01/20 | 3,080 | 3,080 | 3,030 | 3,055 | 54,200 |
| 2025/01/17 | 3,035 | 3,050 | 3,005 | 3,050 | 68,400 |
| 2025/01/16 | 3,060 | 3,065 | 3,005 | 3,050 | 73,300 |
| 2025/01/15 | 3,070 | 3,075 | 2,998 | 3,050 | 86,000 |
| 2025/01/14 | 3,055 | 3,090 | 3,030 | 3,065 | 107,800 |
| 2025/01/10 | 3,040 | 3,050 | 2,992 | 3,045 | 60,500 |
| 2025/01/09 | 3,050 | 3,065 | 3,020 | 3,030 | 79,600 |
| 2025/01/08 | 3,080 | 3,080 | 3,040 | 3,070 | 100,000 |
| 2025/01/07 | 3,175 | 3,175 | 3,105 | 3,120 | 91,500 |
| 2025/01/06 | 3,325 | 3,335 | 3,175 | 3,175 | 105,800 |
| 2024/12/30 | 3,370 | 3,380 | 3,315 | 3,325 | 80,000 |
| 2024/12/27 | 3,360 | 3,390 | 3,320 | 3,355 | 66,500 |
| 2024/12/26 | 3,360 | 3,375 | 3,320 | 3,345 | 77,900 |
| 2024/12/25 | 3,365 | 3,365 | 3,290 | 3,345 | 63,000 |
| 2024/12/24 | 3,365 | 3,380 | 3,325 | 3,330 | 77,000 |
| 2024/12/23 | 3,345 | 3,420 | 3,320 | 3,365 | 159,900 |
| 2024/12/20 | 3,335 | 3,405 | 3,280 | 3,280 | 187,500 |
| 2024/12/19 | 3,230 | 3,350 | 3,195 | 3,325 | 186,600 |
| 2024/12/18 | 3,170 | 3,230 | 3,165 | 3,205 | 111,000 |
| 2024/12/17 | 3,170 | 3,210 | 3,140 | 3,145 | 108,000 |
| 2024/12/16 | 3,135 | 3,170 | 3,135 | 3,140 | 48,100 |
| 2024/12/13 | 3,130 | 3,165 | 3,105 | 3,145 | 80,100 |
| 2024/12/12 | 3,160 | 3,210 | 3,135 | 3,175 | 125,200 |
| 2024/12/11 | 3,130 | 3,160 | 3,115 | 3,135 | 52,900 |
| 2024/12/10 | 3,145 | 3,170 | 3,095 | 3,135 | 178,200 |
| 2024/12/09 | 3,075 | 3,120 | 3,070 | 3,100 | 95,700 |
| 2024/12/06 | 3,075 | 3,105 | 3,035 | 3,085 | 90,500 |
| 2024/12/05 | 3,055 | 3,115 | 3,055 | 3,105 | 97,600 |
| 2024/12/04 | 3,075 | 3,080 | 3,010 | 3,050 | 84,500 |
| 2024/12/03 | 3,015 | 3,100 | 3,015 | 3,075 | 126,500 |
| 2024/12/02 | 2,921 | 2,977 | 2,890 | 2,962 | 93,500 |
| 2024/11/29 | 2,836 | 2,987 | 2,836 | 2,926 | 166,400 |
| 2024/11/28 | 2,802 | 2,836 | 2,788 | 2,817 | 52,100 |
| 2024/11/27 | 2,898 | 2,898 | 2,801 | 2,822 | 62,600 |
| 2024/11/26 | 2,885 | 2,898 | 2,852 | 2,872 | 61,100 |
| 2024/11/25 | 2,940 | 2,946 | 2,885 | 2,885 | 69,400 |
| 2024/11/22 | 2,875 | 2,922 | 2,846 | 2,904 | 76,400 |
| 2024/11/21 | 2,915 | 2,970 | 2,874 | 2,884 | 72,400 |
| 2024/11/20 | 2,942 | 2,964 | 2,911 | 2,960 | 61,800 |
| 2024/11/19 | 2,929 | 2,934 | 2,900 | 2,934 | 74,200 |
| 2024/11/18 | 2,986 | 3,000 | 2,891 | 2,912 | 130,400 |
| 2024/11/15 | 3,045 | 3,045 | 3,000 | 3,000 | 64,200 |
| 2024/11/14 | 3,050 | 3,110 | 3,030 | 3,070 | 106,300 |
| 2024/11/13 | 3,065 | 3,090 | 3,005 | 3,030 | 76,800 |
| 2024/11/12 | 3,005 | 3,065 | 2,995 | 3,040 | 82,800 |
| 2024/11/11 | 2,930 | 3,015 | 2,886 | 3,005 | 206,700 |
| 2024/11/08 | 3,170 | 3,190 | 2,983 | 3,000 | 164,700 |
| 2024/11/07 | 3,000 | 3,145 | 2,983 | 3,035 | 211,100 |
| 2024/11/06 | 3,020 | 3,040 | 2,996 | 3,030 | 105,800 |
| 2024/11/05 | 3,020 | 3,035 | 3,000 | 3,025 | 49,600 |
| 2024/11/01 | 3,000 | 3,040 | 2,999 | 3,010 | 68,800 |
| 2024/10/31 | 2,955 | 3,055 | 2,928 | 3,035 | 101,200 |
| 2024/10/30 | 2,991 | 3,015 | 2,947 | 2,957 | 149,200 |
| 2024/10/29 | 2,903 | 2,979 | 2,880 | 2,976 | 102,100 |
| 2024/10/28 | 2,993 | 3,010 | 2,904 | 2,931 | 420,500 |
| 2024/10/25 | 2,969 | 3,080 | 2,924 | 3,075 | 666,700 |
| 2024/10/24 | 2,755 | 2,822 | 2,755 | 2,801 | 58,900 |
| 2024/10/23 | 2,849 | 2,880 | 2,791 | 2,792 | 85,000 |
| 2024/10/22 | 2,771 | 2,860 | 2,771 | 2,811 | 113,000 |
| 2024/10/21 | 2,789 | 2,794 | 2,728 | 2,747 | 104,000 |
| 2024/10/18 | 2,850 | 2,865 | 2,811 | 2,818 | 40,900 |
| 2024/10/17 | 2,850 | 2,855 | 2,822 | 2,848 | 43,200 |
| 2024/10/16 | 2,818 | 2,862 | 2,818 | 2,833 | 40,900 |
| 2024/10/15 | 2,807 | 2,870 | 2,780 | 2,853 | 67,700 |
| 2024/10/11 | 2,800 | 2,838 | 2,753 | 2,806 | 113,100 |
| 2024/10/10 | 2,886 | 2,907 | 2,801 | 2,806 | 85,700 |
| 2024/10/09 | 2,919 | 2,925 | 2,855 | 2,888 | 95,500 |
| 2024/10/08 | 2,817 | 2,915 | 2,813 | 2,893 | 96,100 |
| 2024/10/07 | 2,853 | 2,884 | 2,827 | 2,841 | 139,100 |
| 2024/10/04 | 2,752 | 2,854 | 2,744 | 2,817 | 168,800 |
| 2024/10/03 | 2,768 | 2,790 | 2,724 | 2,752 | 93,900 |
| 2024/10/02 | 2,782 | 2,870 | 2,713 | 2,730 | 214,200 |
| 2024/10/01 | 2,945 | 2,958 | 2,813 | 2,831 | 262,900 |
| 2024/09/30 | 2,853 | 3,015 | 2,840 | 2,916 | 554,800 |
| 2024/09/27 | 2,845 | 2,845 | 2,731 | 2,753 | 99,900 |
| 2024/09/26 | 2,803 | 2,872 | 2,803 | 2,863 | 129,300 |
| 2024/09/25 | 2,773 | 2,793 | 2,743 | 2,780 | 60,700 |
| 2024/09/24 | 2,779 | 2,796 | 2,752 | 2,762 | 47,600 |
| 2024/09/20 | 2,815 | 2,833 | 2,736 | 2,739 | 139,200 |
| 2024/09/19 | 2,753 | 2,842 | 2,751 | 2,796 | 151,600 |
| 2024/09/18 | 2,650 | 2,703 | 2,650 | 2,703 | 53,200 |
| 2024/09/17 | 2,635 | 2,646 | 2,599 | 2,643 | 58,900 |
| 2024/09/13 | 2,644 | 2,683 | 2,627 | 2,633 | 67,300 |
| 2024/09/12 | 2,693 | 2,693 | 2,600 | 2,640 | 121,200 |
| 2024/09/11 | 2,596 | 2,745 | 2,596 | 2,653 | 175,800 |
| 2024/09/10 | 2,662 | 2,686 | 2,585 | 2,596 | 115,300 |
| 2024/09/09 | 2,424 | 2,657 | 2,424 | 2,638 | 316,800 |
| 2024/09/06 | 2,400 | 2,499 | 2,400 | 2,474 | 200,600 |
| 2024/09/05 | 2,279 | 2,393 | 2,264 | 2,376 | 62,000 |
| 2024/09/04 | 2,274 | 2,325 | 2,256 | 2,279 | 44,800 |
| 2024/09/03 | 2,308 | 2,364 | 2,301 | 2,324 | 57,800 |
| 2024/09/02 | 2,307 | 2,321 | 2,274 | 2,297 | 29,800 |
| 2024/08/30 | 2,314 | 2,327 | 2,257 | 2,318 | 131,700 |
| 2024/08/29 | 2,399 | 2,399 | 2,287 | 2,295 | 93,200 |
| 2024/08/28 | 2,334 | 2,392 | 2,326 | 2,392 | 108,200 |
| 2024/08/27 | 2,228 | 2,342 | 2,217 | 2,319 | 130,700 |
| 2024/08/26 | 2,196 | 2,220 | 2,156 | 2,203 | 79,800 |
| 2024/08/23 | 2,178 | 2,202 | 2,154 | 2,193 | 57,300 |
| 2024/08/22 | 2,187 | 2,214 | 2,175 | 2,204 | 45,800 |
| 2024/08/21 | 2,173 | 2,187 | 2,133 | 2,180 | 72,800 |
| 2024/08/20 | 2,158 | 2,199 | 2,110 | 2,194 | 56,400 |
| 2024/08/19 | 2,140 | 2,180 | 2,106 | 2,119 | 51,900 |