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
2016/12/30 1,728 1,732 1,701 1,725 33,700
2016/12/29 1,740 1,740 1,717 1,734 27,800
2016/12/28 1,737 1,749 1,723 1,749 32,000
2016/12/27 1,744 1,749 1,719 1,732 30,400
2016/12/26 1,743 1,744 1,719 1,729 38,100
2016/12/22 1,714 1,721 1,699 1,716 22,800
2016/12/21 1,740 1,740 1,696 1,710 49,300
2016/12/20 1,735 1,739 1,704 1,738 36,500
2016/12/19 1,738 1,738 1,719 1,733 31,100
2016/12/16 1,730 1,743 1,716 1,724 34,800
2016/12/15 1,730 1,738 1,657 1,710 57,900
2016/12/14 1,712 1,732 1,712 1,724 23,500
2016/12/13 1,716 1,745 1,711 1,742 32,200
2016/12/12 1,744 1,749 1,679 1,707 54,300
2016/12/09 1,760 1,767 1,725 1,741 102,000
2016/12/08 1,750 1,762 1,730 1,755 88,300
2016/12/07 1,692 1,717 1,691 1,715 26,600
2016/12/06 1,692 1,700 1,686 1,695 40,300
2016/12/05 1,671 1,696 1,669 1,690 34,300
2016/12/02 1,719 1,720 1,677 1,690 71,100
2016/12/01 1,799 1,799 1,725 1,735 63,100
2016/11/30 1,785 1,799 1,766 1,799 51,100
2016/11/29 1,740 1,780 1,733 1,779 32,900
2016/11/28 1,734 1,773 1,731 1,768 26,200
2016/11/25 1,756 1,767 1,716 1,757 65,100
2016/11/24 1,815 1,815 1,765 1,770 35,600
2016/11/22 1,800 1,810 1,785 1,798 30,600
2016/11/21 1,825 1,839 1,792 1,799 44,600
2016/11/18 1,800 1,820 1,789 1,809 83,600
2016/11/17 1,766 1,800 1,759 1,795 73,100
2016/11/16 1,751 1,770 1,738 1,770 66,200
2016/11/15 1,748 1,755 1,730 1,751 44,900
2016/11/14 1,720 1,769 1,719 1,749 95,400
2016/11/11 1,652 1,720 1,652 1,711 153,900
2016/11/10 1,700 1,720 1,628 1,638 229,800
2016/11/09 1,635 1,646 1,516 1,551 99,600
2016/11/08 1,629 1,630 1,581 1,600 48,900
2016/11/07 1,612 1,648 1,612 1,646 46,700
2016/11/04 1,587 1,619 1,574 1,612 41,700
2016/11/02 1,581 1,598 1,562 1,587 56,300
2016/11/01 1,600 1,630 1,582 1,591 106,400
2016/10/31 1,574 1,583 1,558 1,568 21,700
2016/10/28 1,580 1,585 1,552 1,576 51,300
2016/10/27 1,560 1,575 1,542 1,570 47,700
2016/10/26 1,548 1,560 1,535 1,559 33,300
2016/10/25 1,509 1,545 1,503 1,543 57,800
2016/10/24 1,495 1,506 1,453 1,503 24,700
2016/10/21 1,508 1,510 1,480 1,484 16,200
2016/10/20 1,490 1,500 1,479 1,500 27,300
2016/10/19 1,476 1,500 1,462 1,499 35,400
2016/10/18 1,458 1,476 1,445 1,476 22,400
2016/10/17 1,449 1,454 1,432 1,444 30,600
2016/10/14 1,443 1,455 1,427 1,449 32,300
2016/10/13 1,458 1,475 1,440 1,449 44,400
2016/10/12 1,474 1,478 1,459 1,467 49,300
2016/10/11 1,486 1,489 1,474 1,489 46,500
2016/10/07 1,495 1,503 1,475 1,495 36,100
2016/10/06 1,497 1,506 1,487 1,500 29,200
2016/10/05 1,516 1,516 1,490 1,493 26,200
2016/10/04 1,519 1,519 1,489 1,504 35,500
2016/10/03 1,520 1,529 1,500 1,510 13,300
2016/09/30 1,490 1,512 1,484 1,499 23,900
2016/09/29 1,504 1,549 1,483 1,514 43,500
2016/09/28 1,490 1,512 1,479 1,504 26,000
2016/09/27 1,473 1,489 1,455 1,489 39,900
2016/09/26 1,475 1,484 1,450 1,473 29,100
2016/09/23 1,476 1,476 1,458 1,473 36,300
2016/09/21 1,430 1,479 1,422 1,476 25,700
2016/09/20 1,424 1,451 1,424 1,440 29,900
2016/09/16 1,416 1,438 1,413 1,436 25,800
2016/09/15 1,423 1,434 1,406 1,410 31,200
2016/09/14 1,451 1,451 1,412 1,432 56,700
2016/09/13 1,458 1,467 1,440 1,456 20,100
2016/09/12 1,435 1,470 1,423 1,450 30,900
2016/09/09 1,474 1,488 1,454 1,471 29,200
2016/09/08 1,475 1,484 1,445 1,476 53,200
2016/09/07 1,456 1,489 1,456 1,489 34,800
2016/09/06 1,458 1,475 1,449 1,469 32,300
2016/09/05 1,465 1,469 1,441 1,444 38,900
2016/09/02 1,468 1,473 1,452 1,453 24,600
2016/09/01 1,480 1,497 1,462 1,479 18,400
2016/08/31 1,477 1,478 1,441 1,475 24,200
2016/08/30 1,477 1,477 1,450 1,464 16,900
2016/08/29 1,499 1,512 1,465 1,475 24,600
2016/08/26 1,505 1,505 1,461 1,470 20,600
2016/08/25 1,516 1,532 1,489 1,495 18,500
2016/08/24 1,538 1,538 1,504 1,516 31,200
2016/08/23 1,525 1,547 1,507 1,538 65,200
2016/08/22 1,502 1,533 1,501 1,510 58,400
2016/08/19 1,454 1,518 1,454 1,488 53,800
2016/08/18 1,434 1,464 1,433 1,444 40,800
2016/08/17 1,483 1,483 1,420 1,438 105,600
2016/08/16 1,551 1,551 1,484 1,485 91,100
2016/08/15 1,548 1,560 1,539 1,551 56,800
2016/08/12 1,520 1,544 1,506 1,514 38,800
2016/08/10 1,439 1,498 1,428 1,497 75,300
2016/08/09 1,436 1,459 1,400 1,434 62,800
2016/08/08 1,417 1,457 1,412 1,446 69,300
2016/08/05 1,385 1,403 1,368 1,387 72,200
2016/08/04 1,433 1,464 1,386 1,396 96,400
2016/08/03 1,450 1,451 1,429 1,433 26,200
2016/08/02 1,462 1,480 1,454 1,471 30,800
2016/08/01 1,511 1,515 1,478 1,486 40,100
2016/07/29 1,512 1,554 1,490 1,548 70,200
2016/07/28 1,546 1,556 1,507 1,509 26,700
2016/07/27 1,566 1,596 1,540 1,558 92,400
2016/07/26 1,519 1,559 1,516 1,550 103,000
2016/07/25 1,503 1,538 1,493 1,520 84,300
2016/07/22 1,481 1,519 1,481 1,496 82,100
2016/07/21 1,556 1,560 1,461 1,480 129,200
2016/07/20 1,484 1,570 1,479 1,560 124,100
2016/07/19 1,446 1,485 1,437 1,482 74,600
2016/07/15 1,456 1,468 1,436 1,441 39,700
2016/07/14 1,470 1,478 1,453 1,455 49,000
2016/07/13 1,480 1,480 1,459 1,468 44,600
2016/07/12 1,431 1,456 1,420 1,430 58,400
2016/07/11 1,433 1,470 1,425 1,427 64,800
2016/07/08 1,420 1,458 1,415 1,429 108,100
2016/07/07 1,421 1,441 1,408 1,421 89,700
2016/07/06 1,413 1,420 1,393 1,410 42,300
2016/07/05 1,403 1,439 1,397 1,436 51,400
2016/07/04 1,390 1,425 1,388 1,413 52,500
2016/07/01 1,369 1,409 1,369 1,404 47,100
2016/06/30 1,389 1,420 1,361 1,366 86,900
2016/06/29 1,368 1,399 1,352 1,389 59,200
2016/06/28 1,381 1,387 1,308 1,368 152,200
2016/06/27 1,329 1,378 1,328 1,362 58,500
2016/06/24 1,400 1,428 1,305 1,320 116,200
2016/06/23 1,375 1,396 1,375 1,388 52,200
2016/06/22 1,332 1,391 1,326 1,390 88,500
2016/06/21 1,315 1,343 1,309 1,337 48,800
2016/06/20 1,320 1,333 1,311 1,325 48,100
2016/06/17 1,325 1,330 1,297 1,300 125,700
2016/06/16 1,360 1,369 1,310 1,312 121,800
2016/06/15 1,330 1,367 1,326 1,357 54,200
2016/06/14 1,360 1,369 1,314 1,336 74,700
2016/06/13 1,370 1,383 1,343 1,369 78,300
2016/06/10 1,400 1,400 1,359 1,387 97,400
2016/06/09 1,378 1,401 1,373 1,379 87,500
2016/06/08 1,366 1,370 1,341 1,369 39,000
2016/06/07 1,352 1,367 1,341 1,365 36,500
2016/06/06 1,344 1,358 1,327 1,351 35,600
2016/06/03 1,353 1,371 1,340 1,359 30,800
2016/06/02 1,390 1,390 1,351 1,353 41,600
2016/06/01 1,394 1,407 1,378 1,396 59,800
2016/05/31 1,382 1,394 1,363 1,394 50,100
2016/05/30 1,341 1,379 1,341 1,375 42,000
2016/05/27 1,351 1,353 1,341 1,345 24,600
2016/05/26 1,334 1,360 1,311 1,348 69,500
2016/05/25 1,322 1,349 1,313 1,330 77,100
2016/05/24 1,331 1,336 1,301 1,311 109,900
2016/05/23 1,352 1,352 1,298 1,334 122,100
2016/05/20 1,361 1,361 1,335 1,351 68,600
2016/05/19 1,351 1,378 1,349 1,362 66,200
2016/05/18 1,372 1,380 1,336 1,345 113,900
2016/05/17 1,368 1,371 1,352 1,368 47,600
2016/05/16 1,374 1,395 1,362 1,364 53,300
2016/05/13 1,398 1,401 1,359 1,388 139,900
2016/05/12 1,391 1,420 1,388 1,418 145,400
2016/05/11 1,420 1,450 1,368 1,390 209,600
2016/05/10 1,583 1,642 1,331 1,414 236,800
2016/05/09 1,570 1,570 1,539 1,558 56,700
2016/05/06 1,520 1,540 1,499 1,538 69,100
2016/05/02 1,515 1,520 1,457 1,516 77,600
2016/04/28 1,599 1,610 1,545 1,548 37,100
2016/04/27 1,600 1,600 1,568 1,577 40,600
2016/04/26 1,639 1,645 1,602 1,610 45,800
2016/04/25 1,662 1,662 1,639 1,648 48,600
2016/04/22 1,649 1,659 1,623 1,655 42,600
2016/04/21 1,661 1,661 1,625 1,649 45,200
2016/04/20 1,664 1,671 1,639 1,644 45,100
2016/04/19 1,656 1,674 1,644 1,654 38,500
2016/04/18 1,670 1,670 1,630 1,643 42,300
2016/04/15 1,690 1,707 1,673 1,692 111,400
2016/04/14 1,697 1,697 1,651 1,674 108,000
2016/04/13 1,691 1,708 1,653 1,657 78,800
2016/04/12 1,659 1,700 1,658 1,682 44,900
2016/04/11 1,670 1,670 1,633 1,665 30,400
2016/04/08 1,626 1,687 1,626 1,670 94,800
2016/04/07 1,672 1,723 1,627 1,627 133,300
2016/04/06 1,681 1,695 1,642 1,652 134,500
2016/04/05 1,711 1,711 1,666 1,669 81,600
2016/04/04 1,654 1,698 1,645 1,697 71,800
2016/04/01 1,729 1,729 1,631 1,633 80,400
2016/03/31 1,697 1,724 1,679 1,704 85,500
2016/03/30 1,663 1,710 1,660 1,704 69,300
2016/03/29 1,665 1,699 1,642 1,671 77,400
2016/03/28 1,670 1,698 1,627 1,698 94,700
2016/03/25 1,708 1,710 1,615 1,639 146,900
2016/03/24 1,631 1,706 1,620 1,699 158,400
2016/03/23 1,620 1,650 1,616 1,648 100,800
2016/03/22 1,600 1,618 1,577 1,618 81,900
2016/03/18 1,594 1,608 1,555 1,581 55,500
2016/03/17 1,600 1,612 1,570 1,589 54,100
2016/03/16 1,598 1,619 1,585 1,606 84,300
2016/03/15 1,594 1,600 1,563 1,575 44,600
2016/03/14 1,573 1,601 1,573 1,590 49,700
2016/03/11 1,595 1,595 1,557 1,577 79,000
2016/03/10 1,584 1,606 1,511 1,595 216,500
2016/03/09 1,495 1,516 1,480 1,516 46,600
2016/03/08 1,440 1,524 1,417 1,504 67,600
2016/03/07 1,444 1,450 1,431 1,448 22,600
2016/03/04 1,435 1,444 1,418 1,444 19,600
2016/03/03 1,429 1,439 1,412 1,434 22,500
2016/03/02 1,430 1,470 1,423 1,429 34,400
2016/03/01 1,379 1,422 1,365 1,420 32,000
2016/02/29 1,403 1,420 1,385 1,387 39,700
2016/02/26 1,415 1,422 1,384 1,387 27,600
2016/02/25 1,385 1,419 1,385 1,403 27,900
2016/02/24 1,335 1,408 1,335 1,372 59,500
2016/02/23 1,380 1,380 1,344 1,360 29,000
2016/02/22 1,350 1,366 1,348 1,353 34,100
2016/02/19 1,358 1,368 1,323 1,349 25,600
2016/02/18 1,382 1,402 1,366 1,369 20,100
2016/02/17 1,361 1,376 1,321 1,341 14,900
2016/02/16 1,346 1,388 1,346 1,352 21,900
2016/02/15 1,329 1,358 1,295 1,356 24,800
2016/02/12 1,259 1,311 1,259 1,269 54,800
2016/02/10 1,419 1,419 1,326 1,348 49,600
2016/02/09 1,383 1,412 1,375 1,379 27,600
2016/02/08 1,380 1,451 1,380 1,443 24,900
2016/02/05 1,380 1,407 1,380 1,404 23,100
2016/02/04 1,430 1,443 1,393 1,397 37,100
2016/02/03 1,391 1,438 1,383 1,438 27,700
2016/02/02 1,415 1,447 1,393 1,434 22,600
2016/02/01 1,389 1,447 1,383 1,427 35,600
2016/01/29 1,356 1,402 1,341 1,388 25,300
2016/01/28 1,353 1,371 1,342 1,356 14,800
2016/01/27 1,345 1,367 1,324 1,367 13,200
2016/01/26 1,356 1,356 1,317 1,319 20,300
2016/01/25 1,375 1,380 1,345 1,359 38,300
2016/01/22 1,280 1,316 1,274 1,315 36,000
2016/01/21 1,226 1,305 1,220 1,220 70,100
2016/01/20 1,324 1,327 1,245 1,245 37,900
2016/01/19 1,295 1,338 1,295 1,312 17,900
2016/01/18 1,286 1,317 1,286 1,311 16,500
2016/01/15 1,374 1,378 1,327 1,334 16,400
2016/01/14 1,338 1,345 1,322 1,340 22,900
2016/01/13 1,361 1,385 1,358 1,380 28,400
2016/01/12 1,376 1,402 1,324 1,330 66,600
2016/01/08 1,406 1,416 1,394 1,398 35,200
2016/01/07 1,429 1,436 1,404 1,408 33,500
2016/01/06 1,484 1,488 1,425 1,435 53,900
2016/01/05 1,465 1,473 1,432 1,461 45,800
2016/01/04 1,511 1,515 1,465 1,467 27,100

このページの先頭へ