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
2004/12/30 564 569 564 565 11,000
2004/12/29 563 563 556 562 10,000
2004/12/28 540 555 540 554 7,000
2004/12/27 560 560 550 550 26,000
2004/12/24 549 565 541 554 64,000
2004/12/22 547 548 544 548 17,000
2004/12/21 544 547 542 547 17,000
2004/12/20 541 543 536 539 38,000
2004/12/17 535 545 535 539 56,000
2004/12/16 526 526 522 525 19,000
2004/12/15 530 530 524 527 9,000
2004/12/14 542 542 522 530 26,000
2004/12/13 542 548 541 543 35,000
2004/12/10 534 539 530 532 133,000
2004/12/09 525 525 520 524 26,000
2004/12/08 524 527 524 525 15,000
2004/12/07 521 524 521 523 29,000
2004/12/06 523 525 517 517 18,000
2004/12/03 523 526 522 525 10,000
2004/12/02 520 521 518 521 22,000
2004/12/01 519 520 518 518 14,000
2004/11/30 521 524 521 523 9,000
2004/11/29 521 533 521 530 28,000
2004/11/26 535 535 522 524 58,000
2004/11/25 529 530 526 528 28,000
2004/11/24 535 536 532 533 30,000
2004/11/22 540 540 532 533 32,000
2004/11/19 541 541 535 537 11,000
2004/11/18 542 542 534 536 16,000
2004/11/17 539 543 537 540 23,000
2004/11/16 539 541 534 541 7,000
2004/11/15 534 541 534 541 11,000
2004/11/12 533 534 524 532 26,000
2004/11/11 544 552 543 543 14,000
2004/11/10 536 546 535 546 37,000
2004/11/09 533 535 532 535 20,000
2004/11/08 530 530 525 530 14,000
2004/11/05 527 536 527 531 16,000
2004/11/04 529 537 529 537 5,000
2004/11/02 534 534 528 530 13,000
2004/11/01 533 538 526 526 12,000
2004/10/29 528 529 524 525 26,000
2004/10/28 540 540 536 538 17,000
2004/10/27 537 537 525 525 7,000
2004/10/26 553 553 530 537 24,000
2004/10/25 573 574 545 548 69,000
2004/10/22 555 555 541 543 44,000
2004/10/21 530 535 520 535 28,000
2004/10/20 539 539 532 535 41,000
2004/10/19 528 540 528 536 14,000
2004/10/18 533 533 528 528 6,000
2004/10/15 527 529 523 523 16,000
2004/10/14 537 537 523 527 23,000
2004/10/13 540 540 536 537 14,000
2004/10/12 542 543 540 540 21,000
2004/10/08 554 585 545 549 86,000
2004/10/07 542 553 542 553 21,000
2004/10/06 537 542 537 542 8,000
2004/10/05 544 545 542 545 13,000
2004/10/04 541 545 540 545 13,000
2004/10/01 546 546 537 537 6,000
2004/09/30 546 546 532 544 17,000
2004/09/29 529 546 529 546 19,000
2004/09/28 536 536 528 530 11,000
2004/09/27 538 539 531 536 10,000
2004/09/24 544 547 537 544 43,000
2004/09/22 547 548 544 546 23,000
2004/09/21 547 550 540 550 39,000
2004/09/17 547 548 545 545 12,000
2004/09/16 545 550 545 545 12,000
2004/09/15 550 550 541 544 19,000
2004/09/14 555 561 546 550 27,000
2004/09/13 551 558 551 557 19,000
2004/09/10 563 563 556 556 64,000
2004/09/09 557 558 554 556 16,000
2004/09/08 556 556 555 555 4,000
2004/09/07 558 558 556 556 8,000
2004/09/06 555 560 553 558 26,000
2004/09/03 555 555 552 554 17,000
2004/09/02 551 557 551 556 7,000
2004/09/01 555 555 549 549 8,000
2004/08/31 559 560 555 555 18,000
2004/08/30 557 557 555 555 3,000
2004/08/27 556 557 556 557 3,000
2004/08/26 559 559 553 555 16,000
2004/08/25 544 551 544 549 21,000
2004/08/24 540 548 540 540 9,000
2004/08/23 550 550 540 544 16,000
2004/08/20 552 552 543 545 29,000
2004/08/19 540 543 539 543 12,000
2004/08/18 534 535 533 534 7,000
2004/08/17 531 539 531 532 9,000
2004/08/16 543 543 530 530 18,000
2004/08/13 539 543 533 540 10,000
2004/08/12 536 542 533 542 9,000
2004/08/11 542 549 541 549 10,000
2004/08/10 541 541 535 540 34,000
2004/08/09 536 543 526 540 23,000
2004/08/06 542 547 541 544 13,000
2004/08/05 542 548 541 542 9,000
2004/08/04 551 559 541 548 21,000
2004/08/03 564 564 560 561 10,000
2004/08/02 566 566 563 564 7,000
2004/07/30 554 560 554 560 19,000
2004/07/29 546 547 540 547 6,000
2004/07/28 536 546 536 546 9,000
2004/07/27 555 560 530 530 18,000
2004/07/26 560 568 558 558 31,000
2004/07/23 570 570 559 559 17,000
2004/07/22 565 565 555 560 16,000
2004/07/21 569 569 564 567 8,000
2004/07/20 570 570 562 569 38,000
2004/07/16 555 560 548 560 14,000
2004/07/15 552 563 550 555 19,000
2004/07/14 575 575 562 562 9,000
2004/07/13 584 584 572 576 10,000
2004/07/12 580 580 571 580 7,000
2004/07/09 570 580 565 580 74,000
2004/07/08 560 560 550 556 36,000
2004/07/07 560 565 552 563 30,000
2004/07/06 565 565 560 560 20,000
2004/07/05 575 575 570 570 13,000
2004/07/02 576 578 576 577 14,000
2004/07/01 587 595 585 585 27,000
2004/06/30 585 595 585 587 16,000
2004/06/29 578 589 574 589 18,000
2004/06/28 589 589 570 582 21,000
2004/06/25 574 589 570 589 36,000
2004/06/24 581 584 577 584 14,000
2004/06/23 590 590 575 575 42,000
2004/06/22 595 596 586 586 17,000
2004/06/21 593 598 593 594 31,000
2004/06/18 599 599 575 587 30,000
2004/06/17 603 603 597 600 40,000
2004/06/16 606 608 601 602 72,000
2004/06/15 589 610 589 604 208,000
2004/06/14 590 590 583 586 15,000
2004/06/11 572 593 572 589 67,000
2004/06/10 579 586 578 579 42,000
2004/06/09 584 585 581 582 24,000
2004/06/08 579 579 568 576 25,000
2004/06/07 560 570 559 559 29,000
2004/06/04 555 560 554 560 17,000
2004/06/03 571 571 560 560 25,000
2004/06/02 572 573 570 572 17,000
2004/06/01 585 585 570 570 11,000
2004/05/31 588 595 585 585 47,000
2004/05/28 588 594 575 590 84,000
2004/05/27 565 565 562 564 18,000
2004/05/26 569 569 562 563 24,000
2004/05/25 562 568 560 562 47,000
2004/05/24 577 579 568 570 27,000
2004/05/21 561 571 561 567 22,000
2004/05/20 568 569 554 561 42,000
2004/05/19 520 550 520 549 16,000
2004/05/18 508 518 504 514 17,000
2004/05/17 514 524 491 495 27,000
2004/05/14 538 548 514 525 25,000
2004/05/13 549 553 520 548 27,000
2004/05/12 538 540 531 539 31,000
2004/05/11 510 546 510 530 59,000
2004/05/10 568 568 490 490 80,000
2004/05/07 558 564 551 560 21,000
2004/05/06 561 561 555 555 21,000
2004/04/30 575 578 561 561 40,000
2004/04/28 583 588 578 578 34,000
2004/04/27 602 602 585 585 29,000
2004/04/26 586 593 584 593 44,000
2004/04/23 601 601 590 591 26,000
2004/04/22 593 600 588 598 22,000
2004/04/21 598 598 588 594 8,000
2004/04/20 594 600 594 600 20,000
2004/04/19 592 592 587 590 19,000
2004/04/16 586 593 586 587 16,000
2004/04/15 604 606 585 585 28,000
2004/04/14 600 605 594 604 17,000
2004/04/13 605 606 597 600 24,000
2004/04/12 599 602 592 596 29,000
2004/04/09 617 622 592 604 63,000
2004/04/08 600 615 600 610 52,000
2004/04/07 595 597 592 595 43,000
2004/04/06 595 598 592 596 49,000
2004/04/05 604 604 591 591 35,000
2004/04/02 600 610 590 604 63,000
2004/04/01 607 607 595 599 36,000
2004/03/31 595 607 591 607 31,000
2004/03/30 607 609 604 604 14,000
2004/03/29 601 609 601 607 38,000
2004/03/26 614 615 606 606 59,000
2004/03/25 619 625 614 614 92,000
2004/03/24 634 649 608 611 327,000
2004/03/23 579 616 577 604 209,000
2004/03/22 576 580 569 576 51,000
2004/03/19 571 580 571 575 85,000
2004/03/18 576 584 571 571 48,000
2004/03/17 572 575 565 575 26,000
2004/03/16 575 580 566 572 50,000
2004/03/15 580 584 571 575 14,000
2004/03/12 572 580 572 575 60,000
2004/03/11 571 583 571 582 21,000
2004/03/10 587 587 570 570 45,000
2004/03/09 588 595 584 586 84,000
2004/03/08 575 588 574 578 61,000
2004/03/05 565 573 565 566 66,000
2004/03/04 556 562 535 562 37,000
2004/03/03 545 560 540 548 56,000
2004/03/02 546 546 532 545 20,000
2004/03/01 538 544 535 544 16,000
2004/02/27 529 538 529 532 14,000
2004/02/26 537 537 516 525 35,000
2004/02/25 527 532 527 530 25,000
2004/02/24 532 536 532 535 18,000
2004/02/23 548 548 530 532 27,000
2004/02/20 539 539 536 538 16,000
2004/02/19 534 541 533 533 20,000
2004/02/18 525 535 525 528 17,000
2004/02/17 528 528 522 524 8,000
2004/02/16 535 535 525 535 17,000
2004/02/13 525 530 520 521 8,000
2004/02/12 519 525 519 525 20,000
2004/02/10 521 521 518 518 28,000
2004/02/09 528 531 526 527 17,000
2004/02/06 526 527 521 527 10,000
2004/02/05 527 527 523 523 6,000
2004/02/04 535 535 526 526 8,000
2004/02/03 530 543 530 538 31,000
2004/02/02 518 530 518 527 12,000
2004/01/30 529 534 525 528 19,000
2004/01/29 530 533 528 531 27,000
2004/01/28 545 554 532 544 16,000
2004/01/27 558 558 551 551 9,000
2004/01/26 562 562 545 558 19,000
2004/01/23 562 562 558 558 27,000
2004/01/22 560 562 557 558 37,000
2004/01/21 560 561 554 556 41,000
2004/01/20 562 562 557 559 30,000
2004/01/19 559 563 559 561 29,000
2004/01/16 556 560 556 560 19,000
2004/01/15 553 564 553 555 94,000
2004/01/14 545 552 543 543 25,000
2004/01/13 557 557 541 542 18,000
2004/01/09 557 559 555 556 35,000
2004/01/08 554 559 554 555 25,000
2004/01/07 562 562 549 553 11,000
2004/01/06 565 565 552 558 21,000
2004/01/05 556 556 542 552 19,000

このページの先頭へ