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
2007/12/28 750 757 746 752 40,000
2007/12/27 755 761 752 757 38,000
2007/12/26 745 765 744 762 109,000
2007/12/25 750 756 741 753 97,000
2007/12/21 720 733 717 730 96,000
2007/12/20 730 738 720 730 209,000
2007/12/19 701 710 699 710 70,000
2007/12/18 680 695 660 694 90,000
2007/12/17 683 690 682 682 45,000
2007/12/14 672 683 672 681 64,000
2007/12/13 685 695 679 682 38,000
2007/12/12 704 704 686 693 20,000
2007/12/11 691 710 690 695 85,000
2007/12/10 693 698 686 693 75,000
2007/12/07 675 688 675 688 39,000
2007/12/06 684 685 671 679 25,000
2007/12/05 679 680 666 674 48,000
2007/12/04 680 680 668 669 35,000
2007/12/03 690 690 675 681 36,000
2007/11/30 680 697 680 697 55,000
2007/11/29 695 695 678 689 29,000
2007/11/28 683 689 674 678 57,000
2007/11/27 679 698 679 693 50,000
2007/11/26 670 690 669 689 42,000
2007/11/22 661 663 655 660 17,000
2007/11/21 686 686 669 671 21,000
2007/11/20 686 686 660 680 41,000
2007/11/19 681 685 680 684 18,000
2007/11/16 687 696 674 685 17,000
2007/11/15 702 702 693 697 15,000
2007/11/14 692 702 682 702 18,000
2007/11/13 690 690 674 685 25,000
2007/11/12 708 715 704 704 102,000
2007/11/09 727 727 717 717 41,000
2007/11/08 709 719 709 717 51,000
2007/11/07 728 728 713 713 35,000
2007/11/06 729 732 725 729 18,000
2007/11/05 722 730 722 726 16,000
2007/11/02 720 732 720 723 19,000
2007/11/01 718 735 715 734 19,000
2007/10/31 720 724 718 718 13,000
2007/10/30 718 724 714 717 32,000
2007/10/29 717 721 715 721 32,000
2007/10/26 723 723 712 713 13,000
2007/10/25 712 714 702 714 61,000
2007/10/24 722 722 715 717 31,000
2007/10/23 744 744 728 732 54,000
2007/10/22 719 754 712 745 127,000
2007/10/19 715 721 715 718 17,000
2007/10/18 718 730 718 730 16,000
2007/10/17 715 728 715 718 14,000
2007/10/16 725 731 717 717 10,000
2007/10/15 724 726 719 725 11,000
2007/10/12 729 740 726 726 24,000
2007/10/11 728 744 726 741 21,000
2007/10/10 745 745 735 737 14,000
2007/10/09 736 744 734 744 42,000
2007/10/05 734 734 733 733 15,000
2007/10/04 730 731 730 731 3,000
2007/10/03 732 735 724 731 16,000
2007/10/02 725 729 717 725 10,000
2007/10/01 723 723 716 719 11,000
2007/09/28 720 720 710 716 36,000
2007/09/27 715 715 705 715 17,000
2007/09/26 705 715 705 715 10,000
2007/09/25 705 712 705 712 23,000
2007/09/21 708 709 708 709 23,000
2007/09/20 712 712 705 708 36,000
2007/09/19 705 711 702 711 29,000
2007/09/18 695 696 683 693 9,000
2007/09/14 705 705 695 695 33,000
2007/09/13 695 696 692 692 11,000
2007/09/12 686 699 686 699 9,000
2007/09/11 687 700 687 695 14,000
2007/09/10 693 693 682 691 37,000
2007/09/07 683 693 683 693 12,000
2007/09/06 695 695 681 689 8,000
2007/09/05 702 702 695 697 15,000
2007/09/04 710 712 709 710 25,000
2007/09/03 717 723 717 723 11,000
2007/08/31 700 710 700 710 24,000
2007/08/30 687 698 686 698 28,000
2007/08/29 690 691 684 687 23,000
2007/08/28 692 700 692 700 14,000
2007/08/27 692 700 692 692 22,000
2007/08/24 696 700 691 692 13,000
2007/08/23 698 698 686 696 33,000
2007/08/22 684 691 668 668 22,000
2007/08/21 665 675 661 674 24,000
2007/08/20 705 705 667 667 24,000
2007/08/17 692 692 655 655 20,000
2007/08/16 709 709 687 692 24,000
2007/08/15 721 721 708 709 15,000
2007/08/14 718 725 718 722 11,000
2007/08/13 718 725 716 722 16,000
2007/08/10 730 734 720 720 46,000
2007/08/09 743 743 718 720 48,000
2007/08/08 735 735 726 733 31,000
2007/08/07 714 730 714 725 17,000
2007/08/06 730 730 715 720 10,000
2007/08/03 721 721 712 720 14,000
2007/08/02 721 721 720 721 8,000
2007/08/01 728 728 720 720 6,000
2007/07/31 726 730 725 730 15,000
2007/07/30 722 723 720 723 7,000
2007/07/27 734 734 720 722 26,000
2007/07/26 743 743 734 741 6,000
2007/07/25 731 744 731 744 22,000
2007/07/24 747 751 746 750 14,000
2007/07/23 757 757 743 747 35,000
2007/07/20 760 761 745 754 35,000
2007/07/19 750 755 750 755 26,000
2007/07/18 743 750 737 748 33,000
2007/07/17 744 744 738 738 16,000
2007/07/13 733 739 731 737 22,000
2007/07/12 750 750 724 733 32,000
2007/07/11 750 751 740 746 19,000
2007/07/10 751 755 751 755 21,000
2007/07/09 747 750 747 750 24,000
2007/07/06 747 749 744 747 51,000
2007/07/05 742 743 742 743 15,000
2007/07/04 737 745 736 745 21,000
2007/07/03 745 745 737 738 32,000
2007/07/02 740 745 740 744 15,000
2007/06/29 738 739 734 739 29,000
2007/06/28 725 740 721 740 55,000
2007/06/27 732 732 723 724 21,000
2007/06/26 734 736 730 732 13,000
2007/06/25 730 736 730 733 37,000
2007/06/22 738 738 735 738 16,000
2007/06/21 737 738 732 737 13,000
2007/06/20 732 734 730 730 25,000
2007/06/19 736 736 723 724 40,000
2007/06/18 733 739 732 735 29,000
2007/06/15 733 739 716 739 62,000
2007/06/14 717 727 717 725 6,000
2007/06/13 712 720 710 720 17,000
2007/06/12 726 726 719 719 19,000
2007/06/11 730 731 726 727 35,000
2007/06/08 736 736 730 730 63,000
2007/06/07 729 735 729 735 17,000
2007/06/06 727 732 727 730 20,000
2007/06/05 726 730 724 729 47,000
2007/06/04 729 730 726 726 15,000
2007/06/01 733 733 728 729 12,000
2007/05/31 729 730 723 726 33,000
2007/05/30 737 737 722 725 81,000
2007/05/29 731 741 731 741 17,000
2007/05/28 732 735 731 732 34,000
2007/05/25 739 739 734 736 25,000
2007/05/24 741 741 739 740 20,000
2007/05/23 744 744 739 741 25,000
2007/05/22 738 743 733 743 28,000
2007/05/21 735 737 729 737 40,000
2007/05/18 739 739 732 733 24,000
2007/05/17 744 745 738 738 12,000
2007/05/16 742 751 740 744 40,000
2007/05/15 755 755 750 750 18,000
2007/05/14 761 766 760 764 27,000
2007/05/11 760 764 758 759 34,000
2007/05/10 772 778 768 778 76,000
2007/05/09 741 789 741 767 66,000
2007/05/08 748 749 745 749 19,000
2007/05/07 760 761 751 754 68,000
2007/05/02 757 757 748 750 37,000
2007/05/01 756 758 753 757 8,000
2007/04/27 748 758 742 755 31,000
2007/04/26 750 751 742 749 28,000
2007/04/25 743 749 732 749 51,000
2007/04/24 737 742 735 742 18,000
2007/04/23 753 753 741 742 19,000
2007/04/20 753 753 731 747 34,000
2007/04/19 757 758 744 749 46,000
2007/04/18 756 758 753 755 9,000
2007/04/17 767 768 754 754 15,000
2007/04/16 765 770 761 761 39,000
2007/04/13 763 763 752 752 15,000
2007/04/12 762 763 758 761 21,000
2007/04/11 769 772 762 763 19,000
2007/04/10 771 772 766 767 19,000
2007/04/09 774 774 761 772 51,000
2007/04/06 768 768 763 768 22,000
2007/04/05 770 770 764 766 28,000
2007/04/04 770 770 760 760 47,000
2007/04/03 759 771 755 770 23,000
2007/04/02 777 784 769 769 15,000
2007/03/30 780 787 780 782 19,000
2007/03/29 776 779 772 778 23,000
2007/03/28 784 787 783 783 14,000
2007/03/27 788 788 783 783 16,000
2007/03/26 790 792 784 786 47,000
2007/03/23 792 792 781 789 26,000
2007/03/22 784 792 783 790 42,000
2007/03/20 789 789 768 769 68,000
2007/03/19 766 775 766 771 38,000
2007/03/16 770 774 764 765 19,000
2007/03/15 764 773 761 770 37,000
2007/03/14 784 784 749 759 68,000
2007/03/13 787 795 783 784 24,000
2007/03/12 787 796 787 790 32,000
2007/03/09 778 785 778 784 57,000
2007/03/08 772 778 770 777 22,000
2007/03/07 772 775 766 768 46,000
2007/03/06 752 761 750 761 74,000
2007/03/05 786 787 750 759 113,000
2007/03/02 800 802 784 796 50,000
2007/03/01 800 814 796 796 96,000
2007/02/28 783 796 775 796 77,000
2007/02/27 802 809 800 804 44,000
2007/02/26 800 806 799 806 68,000
2007/02/23 799 802 799 802 39,000
2007/02/22 801 802 798 800 35,000
2007/02/21 791 800 789 797 64,000
2007/02/20 792 792 780 789 42,000
2007/02/19 785 792 785 792 24,000
2007/02/16 788 788 782 783 30,000
2007/02/15 790 790 783 790 42,000
2007/02/14 785 791 782 789 43,000
2007/02/13 788 794 783 788 25,000
2007/02/09 790 793 781 788 38,000
2007/02/08 785 789 783 783 32,000
2007/02/07 788 788 782 786 15,000
2007/02/06 780 789 780 789 38,000
2007/02/05 792 792 781 781 37,000
2007/02/02 800 800 796 797 22,000
2007/02/01 791 798 786 798 43,000
2007/01/31 786 789 786 786 45,000
2007/01/30 788 793 788 791 34,000
2007/01/29 783 788 782 785 18,000
2007/01/26 783 784 783 783 7,000
2007/01/25 786 788 782 782 43,000
2007/01/24 782 788 780 784 26,000
2007/01/23 794 794 777 779 51,000
2007/01/22 795 795 791 794 42,000
2007/01/19 789 795 788 795 69,000
2007/01/18 792 798 789 790 25,000
2007/01/17 795 795 789 792 17,000
2007/01/16 796 799 794 797 24,000
2007/01/15 783 798 783 795 40,000
2007/01/12 774 787 774 783 31,000
2007/01/11 786 786 768 771 47,000
2007/01/10 788 805 785 786 93,000
2007/01/09 779 787 775 787 34,000
2007/01/05 779 782 772 779 62,000
2007/01/04 769 777 769 777 20,000

このページの先頭へ