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
1986/12/26 1,350 1,350 1,350 1,350 2,000
1986/12/25 1,340 1,340 1,340 1,340 2,000
1986/12/24 1,350 1,360 1,340 1,340 3,000
1986/12/23 1,360 1,360 1,350 1,360 42,000
1986/12/22 1,360 1,360 1,360 1,360 4,000
1986/12/18 1,310 1,310 1,310 1,310 1,000
1986/12/17 1,320 1,320 1,320 1,320 7,000
1986/12/16 1,360 1,360 1,360 1,360 4,000
1986/12/15 1,360 1,370 1,360 1,360 3,000
1986/12/12 1,380 1,380 1,380 1,380 3,000
1986/12/11 1,440 1,450 1,400 1,420 20,000
1986/12/10 1,450 1,450 1,450 1,450 8,000
1986/12/09 1,420 1,460 1,410 1,410 13,000
1986/12/06 1,340 1,340 1,320 1,340 8,000
1986/12/05 1,300 1,360 1,280 1,340 21,000
1986/12/04 1,260 1,300 1,260 1,280 28,000
1986/12/03 1,250 1,250 1,220 1,220 4,000
1986/12/02 1,210 1,210 1,210 1,210 3,000
1986/12/01 1,260 1,290 1,260 1,290 3,000
1986/11/29 1,290 1,290 1,250 1,250 2,000
1986/11/28 1,300 1,300 1,300 1,300 4,000
1986/11/27 1,300 1,300 1,290 1,300 13,000
1986/11/26 1,280 1,300 1,280 1,300 10,000
1986/11/25 1,240 1,250 1,240 1,250 7,000
1986/11/21 1,200 1,240 1,200 1,240 5,000
1986/11/20 1,190 1,190 1,190 1,190 1,000
1986/11/19 1,180 1,180 1,180 1,180 1,000
1986/11/14 1,180 1,200 1,180 1,200 5,000
1986/11/13 1,200 1,200 1,200 1,200 1,000
1986/11/12 1,170 1,200 1,170 1,200 5,000
1986/11/11 1,170 1,170 1,160 1,160 5,000
1986/11/10 1,150 1,160 1,150 1,160 2,000
1986/11/06 1,150 1,150 1,150 1,150 1,000
1986/11/05 1,170 1,170 1,170 1,170 6,000
1986/11/04 1,110 1,140 1,110 1,130 7,000
1986/10/31 1,100 1,100 1,100 1,100 5,000
1986/10/29 1,100 1,100 1,100 1,100 1,000
1986/10/28 1,100 1,100 1,100 1,100 3,000
1986/10/24 1,100 1,100 1,100 1,100 1,000
1986/10/23 1,060 1,080 1,060 1,080 5,000
1986/10/16 1,100 1,100 1,100 1,100 3,000
1986/10/15 1,110 1,110 1,110 1,110 1,000
1986/10/14 1,100 1,100 1,100 1,100 1,000
1986/10/13 1,130 1,130 1,130 1,130 2,000
1986/10/09 1,100 1,100 1,100 1,100 7,000
1986/10/08 1,020 1,020 1,020 1,020 1,000
1986/10/07 1,000 1,000 1,000 1,000 7,000
1986/10/04 966 966 966 966 4,000
1986/10/03 990 990 990 990 5,000
1986/10/02 1,050 1,050 1,050 1,050 1,000
1986/09/29 1,120 1,120 1,120 1,120 2,000
1986/09/27 1,150 1,160 1,140 1,140 18,000
1986/09/26 1,150 1,170 1,150 1,160 4,000
1986/09/25 1,160 1,180 1,150 1,150 7,000
1986/09/24 1,150 1,150 1,150 1,150 3,000
1986/09/22 1,190 1,190 1,190 1,190 2,000
1986/09/19 1,180 1,200 1,180 1,200 23,000
1986/09/18 1,180 1,180 1,180 1,180 227,000
1986/09/17 1,180 1,180 1,180 1,180 206,000
1986/09/16 1,200 1,200 1,200 1,200 1,000
1986/09/11 1,200 1,200 1,200 1,200 2,000
1986/09/10 1,190 1,200 1,190 1,200 7,000
1986/09/09 1,170 1,180 1,170 1,180 2,000
1986/09/08 1,200 1,200 1,170 1,170 3,000
1986/09/05 1,240 1,240 1,180 1,200 12,000
1986/09/02 1,290 1,290 1,290 1,290 1,000
1986/09/01 1,290 1,300 1,290 1,300 3,000
1986/08/30 1,290 1,300 1,290 1,300 2,000
1986/08/29 1,300 1,300 1,300 1,300 2,000
1986/08/28 1,300 1,300 1,300 1,300 2,000
1986/08/27 1,340 1,340 1,300 1,300 7,000
1986/08/26 1,310 1,320 1,310 1,320 5,000
1986/08/25 1,310 1,310 1,310 1,310 1,000
1986/08/23 1,300 1,300 1,300 1,300 2,000
1986/08/22 1,300 1,300 1,300 1,300 9,000
1986/08/20 1,330 1,330 1,300 1,310 9,000
1986/08/19 1,310 1,350 1,310 1,340 5,000
1986/08/18 1,320 1,320 1,320 1,320 1,000
1986/08/12 1,310 1,320 1,300 1,300 16,000
1986/08/11 1,310 1,330 1,310 1,310 7,000
1986/08/07 1,330 1,330 1,300 1,300 19,000
1986/08/06 1,330 1,330 1,330 1,330 3,000
1986/08/05 1,310 1,350 1,310 1,350 4,000
1986/08/04 1,350 1,350 1,350 1,350 2,000
1986/08/01 1,370 1,390 1,370 1,390 10,000
1986/07/31 1,430 1,440 1,390 1,390 12,000
1986/07/30 1,430 1,430 1,430 1,430 11,000
1986/07/29 1,500 1,530 1,500 1,500 16,000
1986/07/28 1,530 1,530 1,530 1,530 3,000
1986/07/26 1,560 1,560 1,560 1,560 1,000
1986/07/25 1,580 1,580 1,530 1,550 7,000
1986/07/24 1,540 1,550 1,530 1,550 8,000
1986/07/23 1,540 1,550 1,540 1,540 3,000
1986/07/22 1,570 1,570 1,530 1,530 4,000
1986/07/21 1,630 1,630 1,600 1,600 7,000
1986/07/19 1,600 1,630 1,600 1,630 8,000
1986/07/18 1,530 1,530 1,530 1,530 5,000
1986/07/17 1,610 1,630 1,590 1,590 13,000
1986/07/16 1,580 1,600 1,580 1,590 9,000
1986/07/15 1,630 1,630 1,560 1,560 13,000
1986/07/14 1,690 1,710 1,650 1,650 17,000
1986/07/11 1,610 1,700 1,600 1,700 14,000
1986/07/10 1,700 1,700 1,600 1,600 28,000
1986/07/09 1,710 1,710 1,690 1,700 12,000
1986/07/08 1,690 1,750 1,680 1,730 82,000
1986/07/07 1,720 1,830 1,710 1,720 146,000
1986/07/05 1,640 1,690 1,630 1,690 113,000
1986/07/04 1,650 1,650 1,600 1,620 64,000
1986/07/03 1,500 1,640 1,500 1,620 170,000
1986/07/02 1,390 1,490 1,390 1,460 78,000
1986/07/01 1,340 1,400 1,340 1,400 31,000
1986/06/30 1,340 1,340 1,330 1,340 15,000
1986/06/28 1,300 1,300 1,300 1,300 1,000
1986/06/27 1,300 1,300 1,270 1,270 3,000
1986/06/26 1,300 1,310 1,300 1,300 18,000
1986/06/25 1,280 1,280 1,260 1,280 4,000
1986/06/24 1,300 1,300 1,300 1,300 1,000
1986/06/23 1,290 1,290 1,270 1,270 3,000
1986/06/21 1,340 1,340 1,300 1,300 9,000
1986/06/20 1,380 1,380 1,340 1,340 23,000
1986/06/19 1,400 1,400 1,360 1,380 16,000
1986/06/18 1,380 1,380 1,380 1,380 43,000
1986/06/17 1,280 1,300 1,280 1,300 38,000
1986/06/16 1,240 1,290 1,240 1,270 16,000
1986/06/12 1,170 1,200 1,170 1,180 21,000
1986/06/11 1,170 1,190 1,170 1,190 7,000
1986/06/10 1,180 1,180 1,170 1,170 2,000
1986/06/09 1,200 1,200 1,180 1,180 5,000
1986/06/07 1,170 1,170 1,150 1,170 6,000
1986/06/06 1,170 1,170 1,170 1,170 6,000
1986/06/05 1,170 1,200 1,170 1,200 4,000
1986/06/04 1,160 1,200 1,160 1,170 9,000
1986/06/03 1,200 1,200 1,190 1,190 7,000
1986/05/31 1,210 1,230 1,200 1,200 7,000
1986/05/30 1,240 1,240 1,210 1,210 5,000
1986/05/29 1,230 1,230 1,200 1,230 14,000
1986/05/28 1,250 1,250 1,200 1,200 9,000
1986/05/27 1,200 1,250 1,200 1,250 11,000
1986/05/26 1,210 1,230 1,210 1,230 2,000
1986/05/24 1,200 1,230 1,200 1,210 7,000
1986/05/23 1,200 1,270 1,200 1,200 21,000
1986/05/22 1,200 1,200 1,200 1,200 1,000
1986/05/21 1,210 1,230 1,200 1,200 33,000
1986/05/20 1,230 1,230 1,200 1,210 3,000
1986/05/16 1,240 1,240 1,240 1,240 1,000
1986/05/15 1,230 1,250 1,230 1,240 4,000
1986/05/14 1,250 1,280 1,240 1,250 12,000
1986/05/13 1,250 1,250 1,250 1,250 3,000
1986/05/12 1,270 1,270 1,270 1,270 1,000
1986/05/09 1,290 1,290 1,260 1,260 4,000
1986/05/08 1,180 1,250 1,180 1,250 10,000
1986/05/07 1,160 1,160 1,160 1,160 8,000
1986/05/02 1,210 1,250 1,180 1,200 14,000
1986/05/01 1,310 1,310 1,250 1,250 15,000
1986/04/30 1,310 1,320 1,300 1,300 27,000
1986/04/28 1,330 1,340 1,300 1,300 16,000
1986/04/26 1,320 1,340 1,300 1,340 56,000
1986/04/25 1,270 1,320 1,250 1,320 32,000
1986/04/24 1,210 1,270 1,190 1,270 23,000
1986/04/23 1,230 1,230 1,200 1,200 19,000
1986/04/22 1,250 1,250 1,230 1,250 4,000
1986/04/21 1,270 1,290 1,240 1,250 16,000
1986/04/19 1,270 1,270 1,250 1,270 8,000
1986/04/18 1,330 1,330 1,290 1,300 33,000
1986/04/17 1,340 1,340 1,290 1,330 74,000
1986/04/16 1,250 1,300 1,230 1,300 104,000
1986/04/15 1,310 1,310 1,210 1,290 57,000
1986/04/14 1,280 1,300 1,260 1,290 74,000
1986/04/11 1,290 1,290 1,250 1,260 53,000
1986/04/10 1,230 1,330 1,230 1,290 160,000
1986/04/09 1,190 1,220 1,190 1,220 97,000
1986/04/08 1,120 1,150 1,120 1,150 35,000
1986/04/07 1,100 1,120 1,090 1,110 17,000
1986/04/05 1,130 1,150 1,090 1,100 53,000
1986/04/04 1,200 1,250 1,180 1,180 86,000
1986/04/03 1,080 1,190 1,060 1,180 107,000
1986/04/02 980 1,040 977 1,040 38,000
1986/04/01 938 990 938 990 27,000
1986/03/29 871 880 871 880 3,000
1986/03/27 851 851 849 851 20,000
1986/03/26 850 851 850 851 6,000
1986/03/25 895 895 865 865 14,000
1986/03/24 895 896 885 885 10,000
1986/03/22 899 900 899 900 16,000
1986/03/20 899 900 899 900 17,000
1986/03/19 899 900 899 899 10,000
1986/03/18 900 900 895 895 7,000
1986/03/17 900 900 895 895 13,000
1986/03/15 900 900 899 900 16,000
1986/03/14 870 900 870 900 9,000
1986/03/13 915 915 889 889 6,000
1986/03/12 920 920 920 920 1,000
1986/03/11 925 930 925 930 3,000
1986/03/10 945 945 930 930 2,000
1986/03/07 911 950 911 950 16,000
1986/03/05 920 920 910 910 13,000
1986/03/01 950 950 950 950 3,000
1986/02/28 950 960 950 950 23,000
1986/02/27 920 940 920 940 7,000
1986/02/26 920 920 903 919 29,000
1986/02/25 905 920 905 920 12,000
1986/02/24 905 905 905 905 5,000
1986/02/21 905 905 905 905 4,000
1986/02/20 905 915 900 915 18,000
1986/02/18 909 924 909 915 13,000
1986/02/17 915 915 915 915 2,000
1986/02/15 931 931 913 913 24,000
1986/02/14 929 929 929 929 4,000
1986/02/13 939 939 939 939 12,000
1986/02/12 959 959 959 959 4,000
1986/02/10 965 965 965 965 3,000
1986/02/07 965 980 964 965 13,000
1986/02/06 949 970 939 960 15,000
1986/02/05 930 950 913 945 19,000
1986/02/04 916 930 915 925 28,000
1986/02/03 915 930 910 915 30,000
1986/02/01 910 915 910 910 30,000
1986/01/31 949 950 930 930 8,000
1986/01/30 950 950 939 950 6,000
1986/01/29 960 970 955 965 14,000
1986/01/28 978 978 971 971 7,000
1986/01/27 999 999 998 998 6,000
1986/01/25 970 1,000 970 1,000 18,000
1986/01/24 951 962 934 962 28,000
1986/01/23 980 980 950 950 18,000
1986/01/22 979 1,000 979 1,000 18,000
1986/01/21 1,000 1,050 990 990 67,000
1986/01/20 960 1,000 960 1,000 79,000
1986/01/18 950 952 950 952 64,000
1986/01/17 1,000 1,000 984 990 81,000
1986/01/16 1,040 1,080 1,030 1,060 170,000
1986/01/14 1,020 1,090 1,000 1,060 363,000
1986/01/13 990 990 990 990 114,000
1986/01/10 800 890 800 890 255,000
1986/01/09 739 791 731 790 89,000
1986/01/08 710 740 710 740 44,000
1986/01/07 700 710 690 710 22,000
1986/01/06 712 715 700 700 22,000
1986/01/04 696 715 696 715 19,000

このページの先頭へ