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
1999/12/30 415 415 400 400 4,000
1999/12/29 397 400 396 400 6,000
1999/12/28 395 396 391 396 6,000
1999/12/27 409 409 395 395 47,000
1999/12/24 410 410 399 399 55,000
1999/12/22 418 418 405 405 16,000
1999/12/21 401 401 400 400 34,000
1999/12/20 414 414 403 404 54,000
1999/12/17 412 412 405 407 29,000
1999/12/16 422 422 412 412 22,000
1999/12/15 439 439 417 417 15,000
1999/12/14 440 440 425 425 22,000
1999/12/13 427 440 427 440 48,000
1999/12/10 445 445 425 425 105,000
1999/12/09 418 420 415 420 19,000
1999/12/08 415 428 415 428 9,000
1999/12/07 408 415 408 411 49,000
1999/12/06 415 415 407 407 63,000
1999/12/03 421 429 411 419 86,000
1999/12/02 445 445 420 421 64,000
1999/12/01 450 450 445 450 21,000
1999/11/30 469 469 460 460 10,000
1999/11/29 443 470 443 469 18,000
1999/11/26 458 465 440 440 54,000
1999/11/25 478 479 472 472 23,000
1999/11/24 461 461 445 445 28,000
1999/11/22 458 468 441 441 67,000
1999/11/19 427 436 427 430 53,000
1999/11/18 456 456 420 421 131,000
1999/11/17 440 450 439 441 26,000
1999/11/16 422 448 420 448 6,000
1999/11/15 421 436 415 420 17,000
1999/11/12 461 465 451 451 25,000
1999/11/11 469 469 461 461 17,000
1999/11/10 510 510 472 479 30,000
1999/11/09 496 496 485 485 21,000
1999/11/08 512 512 496 496 38,000
1999/11/05 520 520 512 512 5,000
1999/11/04 510 525 510 523 6,000
1999/11/02 502 510 502 510 5,000
1999/11/01 502 505 501 502 11,000
1999/10/29 505 508 501 501 18,000
1999/10/28 499 508 499 505 12,000
1999/10/27 495 500 490 499 21,000
1999/10/26 516 516 490 494 23,000
1999/10/25 559 559 515 515 34,000
1999/10/22 539 539 512 512 19,000
1999/10/21 541 543 530 540 14,000
1999/10/20 565 565 560 560 18,000
1999/10/19 564 564 545 559 7,000
1999/10/18 540 540 539 540 11,000
1999/10/15 548 550 541 541 18,000
1999/10/14 552 552 550 550 13,000
1999/10/13 579 579 556 556 10,000
1999/10/12 570 580 570 579 12,000
1999/10/08 595 595 571 571 18,000
1999/10/07 575 589 570 573 19,000
1999/10/06 574 589 574 589 4,000
1999/10/05 573 573 572 572 5,000
1999/10/04 590 590 570 570 5,000
1999/10/01 590 594 580 580 8,000
1999/09/30 571 599 571 590 11,000
1999/09/29 600 600 570 570 5,000
1999/09/28 567 600 567 600 12,000
1999/09/27 616 616 614 614 13,000
1999/09/24 608 608 571 572 28,000
1999/09/22 595 608 580 608 11,000
1999/09/21 596 600 575 575 7,000
1999/09/20 618 618 586 586 20,000
1999/09/17 572 600 572 599 13,000
1999/09/16 542 542 542 542 1,000
1999/09/14 555 557 541 541 26,000
1999/09/13 571 571 558 558 21,000
1999/09/10 614 614 576 576 49,000
1999/09/09 619 620 591 594 14,000
1999/09/08 595 595 580 581 3,000
1999/09/07 597 597 595 595 8,000
1999/09/06 581 597 581 585 9,000
1999/09/03 597 600 586 586 17,000
1999/09/02 620 620 598 598 8,000
1999/09/01 612 615 612 615 10,000
1999/08/31 595 615 595 615 2,000
1999/08/30 590 595 590 595 5,000
1999/08/27 600 630 588 588 45,000
1999/08/26 600 600 600 600 3,000
1999/08/25 629 629 600 600 19,000
1999/08/24 627 627 610 610 5,000
1999/08/23 630 630 629 629 11,000
1999/08/20 620 620 598 620 19,000
1999/08/19 619 619 604 607 6,000
1999/08/18 622 622 622 622 3,000
1999/08/17 600 602 600 602 7,000
1999/08/16 598 600 598 600 4,000
1999/08/13 595 595 594 595 7,000
1999/08/12 610 610 597 597 4,000
1999/08/11 616 616 596 596 21,000
1999/08/10 634 634 596 596 20,000
1999/08/09 600 614 600 614 14,000
1999/08/06 607 607 605 605 2,000
1999/08/05 620 620 609 615 12,000
1999/08/04 605 630 605 630 7,000
1999/08/03 630 630 611 611 19,000
1999/08/02 605 629 605 629 3,000
1999/07/30 620 620 615 615 8,000
1999/07/29 630 630 615 615 11,000
1999/07/28 630 635 630 635 2,000
1999/07/27 635 635 615 633 11,000
1999/07/26 625 635 624 635 28,000
1999/07/23 639 639 610 610 21,000
1999/07/22 620 621 618 619 75,000
1999/07/21 646 646 625 625 31,000
1999/07/19 636 637 631 636 19,000
1999/07/16 644 644 625 644 19,000
1999/07/15 653 660 651 651 9,000
1999/07/14 650 655 640 654 30,000
1999/07/13 650 660 650 655 11,000
1999/07/12 640 670 640 670 18,000
1999/07/09 685 685 625 625 24,000
1999/07/08 660 660 655 655 31,000
1999/07/07 695 695 660 660 61,000
1999/07/06 620 635 620 635 83,000
1999/07/05 605 619 605 610 28,000
1999/07/02 615 615 585 585 14,000
1999/07/01 602 605 600 600 17,000
1999/06/30 606 611 606 606 15,000
1999/06/29 610 610 600 603 14,000
1999/06/28 606 635 606 635 21,000
1999/06/25 600 610 600 606 47,000
1999/06/24 586 586 580 581 18,000
1999/06/23 600 600 590 591 20,000
1999/06/22 595 600 590 590 30,000
1999/06/21 597 598 580 580 50,000
1999/06/18 560 580 558 570 38,000
1999/06/17 555 560 555 558 14,000
1999/06/16 558 558 551 551 2,000
1999/06/15 560 560 551 558 40,000
1999/06/14 533 554 533 554 37,000
1999/06/11 522 530 518 523 51,000
1999/06/10 545 546 512 512 31,000
1999/06/09 515 525 510 515 25,000
1999/06/08 515 515 515 515 20,000
1999/06/07 521 521 511 521 5,000
1999/06/04 518 521 518 521 3,000
1999/06/03 517 517 517 517 1,000
1999/06/02 533 533 527 527 13,000
1999/06/01 510 539 510 533 12,000
1999/05/31 495 500 495 500 27,000
1999/05/28 495 495 495 495 8,000
1999/05/27 501 502 501 502 12,000
1999/05/26 515 515 503 503 17,000
1999/05/25 524 524 520 520 28,000
1999/05/24 525 525 514 514 14,000
1999/05/21 505 520 505 515 27,000
1999/05/20 500 505 495 505 26,000
1999/05/19 503 503 490 490 41,000
1999/05/18 510 515 506 506 29,000
1999/05/17 530 531 512 512 17,000
1999/05/14 560 560 535 535 11,000
1999/05/13 541 550 540 550 17,000
1999/05/12 546 548 541 541 24,000
1999/05/11 543 550 543 545 9,000
1999/05/10 560 560 551 551 18,000
1999/05/07 560 560 542 550 18,000
1999/05/06 564 564 543 550 8,000
1999/04/30 541 545 541 542 12,000
1999/04/28 540 541 540 541 12,000
1999/04/27 567 567 546 546 6,000
1999/04/26 570 570 568 568 17,000
1999/04/23 569 569 559 559 13,000
1999/04/22 540 540 540 540 3,000
1999/04/21 532 540 532 540 6,000
1999/04/20 570 570 530 530 20,000
1999/04/19 552 552 531 537 10,000
1999/04/16 560 562 552 552 6,000
1999/04/15 546 550 546 550 2,000
1999/04/14 570 570 550 550 12,000
1999/04/13 570 570 556 570 11,000
1999/04/12 573 573 558 560 19,000
1999/04/09 580 580 566 573 22,000
1999/04/08 545 548 545 548 17,000
1999/04/07 545 545 535 540 12,000
1999/04/06 540 546 530 535 25,000
1999/04/05 505 550 505 540 45,000
1999/04/02 500 500 494 499 19,000
1999/04/01 495 495 476 480 5,000
1999/03/31 475 495 475 495 15,000
1999/03/30 475 475 475 475 8,000
1999/03/29 475 477 475 475 17,000
1999/03/26 472 476 472 475 9,000
1999/03/25 499 500 490 500 21,000
1999/03/24 485 490 476 476 36,000
1999/03/23 495 495 480 480 38,000
1999/03/19 485 490 480 490 28,000
1999/03/18 490 490 484 484 11,000
1999/03/17 490 491 490 490 13,000
1999/03/16 494 494 480 485 19,000
1999/03/15 494 494 494 494 1,000
1999/03/12 503 503 499 499 15,000
1999/03/11 498 500 486 499 8,000
1999/03/10 497 497 488 488 45,000
1999/03/09 501 501 462 462 12,000
1999/03/08 484 501 484 501 11,000
1999/03/05 499 509 495 509 12,000
1999/03/04 487 487 487 487 1,000
1999/03/03 483 483 479 479 2,000
1999/03/02 493 493 483 493 11,000
1999/03/01 490 490 483 483 2,000
1999/02/26 500 500 490 490 6,000
1999/02/25 486 500 480 485 24,000
1999/02/24 482 486 482 486 6,000
1999/02/23 500 500 479 479 4,000
1999/02/22 495 495 494 495 23,000
1999/02/19 480 480 480 480 3,000
1999/02/18 500 500 500 500 3,000
1999/02/17 483 484 483 484 3,000
1999/02/16 488 488 483 483 2,000
1999/02/15 482 483 482 483 2,000
1999/02/10 484 484 484 484 15,000
1999/02/09 470 470 465 469 5,000
1999/02/08 478 478 470 470 7,000
1999/02/05 475 479 475 478 5,000
1999/02/04 489 489 475 479 10,000
1999/02/03 489 489 489 489 3,000
1999/02/02 500 500 498 498 10,000
1999/02/01 497 497 497 497 1,000
1999/01/29 498 498 494 498 5,000
1999/01/27 497 497 494 494 3,000
1999/01/26 495 497 495 497 6,000
1999/01/25 494 498 490 490 26,000
1999/01/22 494 494 489 490 14,000
1999/01/21 490 494 490 494 4,000
1999/01/20 500 500 489 489 23,000
1999/01/19 495 495 490 492 8,000
1999/01/18 490 494 490 491 4,000
1999/01/14 489 490 489 490 3,000
1999/01/13 489 489 488 488 5,000
1999/01/12 490 490 488 488 8,000
1999/01/11 485 485 485 485 2,000
1999/01/08 498 498 484 486 19,000
1999/01/07 485 485 482 483 7,000
1999/01/06 481 483 481 483 5,000
1999/01/05 503 503 482 482 12,000
1999/01/04 482 483 482 483 2,000

このページの先頭へ