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
2018/12/28 1,851 1,852 1,816 1,844 31,600
2018/12/27 1,803 1,862 1,801 1,841 69,300
2018/12/26 1,703 1,770 1,703 1,723 50,800
2018/12/25 1,735 1,741 1,680 1,683 79,700
2018/12/21 1,850 1,850 1,787 1,826 65,300
2018/12/20 1,896 1,917 1,852 1,861 70,400
2018/12/19 1,933 1,941 1,900 1,936 40,400
2018/12/18 1,996 1,996 1,925 1,933 41,600
2018/12/17 2,026 2,064 1,997 2,022 52,800
2018/12/14 2,021 2,053 2,009 2,027 95,300
2018/12/13 2,051 2,051 1,990 2,027 63,300
2018/12/12 1,964 2,036 1,939 2,034 119,300
2018/12/11 2,012 2,023 1,950 1,951 117,900
2018/12/10 2,125 2,125 2,058 2,062 72,200
2018/12/07 2,198 2,214 2,123 2,140 118,300
2018/12/06 2,222 2,222 2,150 2,181 81,100
2018/12/05 2,185 2,217 2,149 2,211 92,300
2018/12/04 2,282 2,321 2,255 2,257 57,500
2018/12/03 2,294 2,334 2,262 2,292 61,900
2018/11/30 2,227 2,269 2,207 2,254 60,000
2018/11/29 2,189 2,211 2,165 2,208 62,600
2018/11/28 2,165 2,193 2,133 2,172 52,100
2018/11/27 2,146 2,160 2,135 2,153 46,400
2018/11/26 2,192 2,195 2,139 2,152 50,700
2018/11/22 2,196 2,213 2,169 2,192 67,000
2018/11/21 2,214 2,223 2,172 2,193 62,200
2018/11/20 2,292 2,292 2,233 2,250 45,300
2018/11/19 2,337 2,361 2,308 2,316 139,200
2018/11/16 2,322 2,377 2,303 2,332 111,400
2018/11/15 2,365 2,418 2,365 2,393 69,400
2018/11/14 2,323 2,408 2,321 2,388 88,200
2018/11/13 2,355 2,365 2,299 2,311 82,500
2018/11/12 2,468 2,494 2,387 2,405 94,500
2018/11/09 2,431 2,571 2,431 2,557 158,500
2018/11/08 2,311 2,498 2,311 2,415 162,300
2018/11/07 2,443 2,443 2,253 2,261 177,500
2018/11/06 2,472 2,475 2,372 2,393 122,700
2018/11/05 2,434 2,468 2,430 2,442 101,800
2018/11/02 2,378 2,464 2,362 2,461 65,900
2018/11/01 2,391 2,407 2,348 2,375 61,400
2018/10/31 2,274 2,373 2,249 2,371 71,900
2018/10/30 2,258 2,289 2,212 2,278 87,800
2018/10/29 2,218 2,306 2,216 2,258 75,900
2018/10/26 2,248 2,276 2,172 2,200 62,500
2018/10/25 2,285 2,289 2,247 2,254 53,300
2018/10/24 2,340 2,365 2,325 2,351 48,000
2018/10/23 2,420 2,425 2,351 2,353 47,100
2018/10/22 2,393 2,434 2,361 2,426 39,100
2018/10/19 2,426 2,441 2,400 2,437 25,700
2018/10/18 2,427 2,468 2,423 2,443 40,000
2018/10/17 2,381 2,437 2,370 2,430 45,800
2018/10/16 2,400 2,405 2,341 2,353 30,700
2018/10/15 2,429 2,457 2,405 2,415 59,300
2018/10/12 2,415 2,439 2,404 2,422 39,100
2018/10/11 2,391 2,424 2,375 2,402 60,700
2018/10/10 2,529 2,529 2,465 2,491 72,500
2018/10/09 2,503 2,605 2,503 2,538 109,200
2018/10/05 2,564 2,564 2,495 2,525 51,400
2018/10/04 2,565 2,616 2,531 2,578 74,900
2018/10/03 2,557 2,575 2,516 2,528 60,400
2018/10/02 2,550 2,575 2,494 2,541 51,600
2018/10/01 2,550 2,572 2,530 2,535 26,200
2018/09/28 2,506 2,558 2,495 2,535 57,400
2018/09/27 2,540 2,563 2,505 2,535 85,600
2018/09/26 2,534 2,580 2,523 2,559 75,900
2018/09/25 2,568 2,569 2,520 2,564 94,500
2018/09/21 2,475 2,529 2,460 2,525 83,800
2018/09/20 2,475 2,476 2,438 2,451 56,600
2018/09/19 2,468 2,513 2,448 2,478 77,100
2018/09/18 2,386 2,441 2,351 2,433 77,600
2018/09/14 2,368 2,405 2,362 2,387 96,600
2018/09/13 2,325 2,365 2,311 2,349 41,100
2018/09/12 2,346 2,346 2,271 2,300 51,200
2018/09/11 2,315 2,397 2,315 2,346 83,300
2018/09/10 2,324 2,356 2,299 2,307 53,100
2018/09/07 2,286 2,317 2,268 2,312 61,000
2018/09/06 2,319 2,319 2,269 2,298 74,700
2018/09/05 2,329 2,370 2,316 2,319 97,100
2018/09/04 2,299 2,322 2,273 2,280 71,800
2018/09/03 2,326 2,333 2,262 2,278 89,400
2018/08/31 2,310 2,410 2,310 2,351 194,800
2018/08/30 2,278 2,337 2,255 2,297 68,000
2018/08/29 2,248 2,260 2,226 2,247 71,400
2018/08/28 2,233 2,264 2,223 2,253 40,900
2018/08/27 2,234 2,259 2,219 2,244 57,000
2018/08/24 2,233 2,235 2,199 2,229 51,500
2018/08/23 2,213 2,231 2,184 2,212 59,100
2018/08/22 2,181 2,234 2,179 2,217 45,400
2018/08/21 2,193 2,219 2,156 2,199 56,000
2018/08/20 2,201 2,219 2,180 2,204 44,900
2018/08/17 2,205 2,230 2,182 2,209 54,000
2018/08/16 2,183 2,211 2,146 2,204 83,500
2018/08/15 2,184 2,221 2,153 2,196 74,300
2018/08/14 2,213 2,222 2,168 2,184 110,600
2018/08/13 2,348 2,377 2,216 2,234 191,400
2018/08/10 2,235 2,448 2,221 2,304 443,900
2018/08/09 2,240 2,259 2,054 2,111 283,300
2018/08/08 2,208 2,252 2,202 2,212 65,600
2018/08/07 2,164 2,207 2,150 2,206 75,700
2018/08/06 2,170 2,194 2,150 2,151 80,600
2018/08/03 2,256 2,270 2,202 2,210 35,300
2018/08/02 2,288 2,305 2,252 2,256 73,100
2018/08/01 2,270 2,314 2,244 2,289 139,000
2018/07/31 2,220 2,253 2,191 2,233 91,600
2018/07/30 2,315 2,315 2,239 2,250 116,500
2018/07/27 2,300 2,335 2,300 2,330 89,200
2018/07/26 2,280 2,285 2,245 2,282 108,100
2018/07/25 2,208 2,230 2,170 2,224 123,300
2018/07/24 2,229 2,246 2,178 2,205 104,600
2018/07/23 2,285 2,285 2,213 2,230 116,300
2018/07/20 2,348 2,416 2,328 2,333 134,200
2018/07/19 2,330 2,377 2,314 2,338 95,000
2018/07/18 2,275 2,340 2,275 2,331 79,200
2018/07/17 2,225 2,280 2,196 2,266 59,200
2018/07/13 2,245 2,245 2,212 2,230 54,200
2018/07/12 2,241 2,258 2,211 2,245 43,500
2018/07/11 2,283 2,283 2,218 2,230 47,800
2018/07/10 2,280 2,317 2,272 2,302 61,600
2018/07/09 2,256 2,278 2,240 2,278 40,600
2018/07/06 2,248 2,268 2,206 2,260 65,300
2018/07/05 2,270 2,270 2,212 2,225 51,300
2018/07/04 2,236 2,291 2,221 2,268 85,600
2018/07/03 2,253 2,270 2,207 2,236 104,900
2018/07/02 2,345 2,346 2,250 2,252 84,700
2018/06/29 2,394 2,394 2,352 2,369 65,700
2018/06/28 2,436 2,436 2,374 2,396 63,900
2018/06/27 2,388 2,456 2,372 2,446 90,800
2018/06/26 2,396 2,396 2,350 2,380 29,500
2018/06/25 2,489 2,491 2,379 2,396 72,300
2018/06/22 2,433 2,461 2,403 2,439 133,400
2018/06/21 2,404 2,434 2,376 2,383 56,900
2018/06/20 2,455 2,471 2,397 2,427 60,600
2018/06/19 2,496 2,509 2,428 2,453 38,600
2018/06/18 2,537 2,571 2,498 2,503 33,300
2018/06/15 2,592 2,620 2,506 2,513 69,500
2018/06/14 2,645 2,655 2,579 2,584 68,800
2018/06/13 2,633 2,648 2,605 2,642 32,400
2018/06/12 2,599 2,634 2,585 2,628 37,200
2018/06/11 2,550 2,587 2,547 2,582 48,700
2018/06/08 2,548 2,583 2,531 2,575 74,900
2018/06/07 2,580 2,601 2,532 2,568 63,600
2018/06/06 2,518 2,571 2,518 2,551 53,400
2018/06/05 2,572 2,573 2,514 2,547 82,000
2018/06/04 2,646 2,646 2,550 2,572 77,400
2018/06/01 2,641 2,656 2,581 2,608 71,300
2018/05/31 2,654 2,654 2,565 2,647 79,300
2018/05/30 2,598 2,612 2,564 2,604 38,400
2018/05/29 2,641 2,659 2,595 2,629 61,600
2018/05/28 2,717 2,717 2,630 2,644 94,100
2018/05/25 2,675 2,731 2,657 2,718 95,100
2018/05/24 2,697 2,717 2,657 2,671 62,000
2018/05/23 2,664 2,748 2,642 2,696 131,200
2018/05/22 2,607 2,649 2,604 2,633 41,500
2018/05/21 2,600 2,616 2,590 2,607 41,700
2018/05/18 2,614 2,615 2,580 2,606 43,000
2018/05/17 2,642 2,643 2,589 2,614 64,800
2018/05/16 2,601 2,648 2,570 2,642 71,200
2018/05/15 2,650 2,663 2,604 2,619 53,100
2018/05/14 2,635 2,692 2,614 2,649 149,800
2018/05/11 2,587 2,616 2,521 2,607 172,200
2018/05/10 2,503 2,514 2,435 2,488 200,100
2018/05/09 2,326 2,484 2,323 2,452 244,700
2018/05/08 2,340 2,340 2,282 2,313 98,300
2018/05/07 2,350 2,363 2,316 2,341 56,800
2018/05/02 2,236 2,350 2,236 2,336 198,800
2018/05/01 2,283 2,310 2,212 2,227 154,500
2018/04/27 2,464 2,537 2,326 2,356 225,200
2018/04/26 2,357 2,384 2,356 2,377 41,900
2018/04/25 2,354 2,364 2,328 2,348 67,700
2018/04/24 2,325 2,365 2,325 2,354 57,700
2018/04/23 2,342 2,353 2,320 2,327 35,200
2018/04/20 2,335 2,356 2,329 2,339 57,900
2018/04/19 2,351 2,356 2,319 2,339 62,600
2018/04/18 2,300 2,355 2,293 2,348 65,000
2018/04/17 2,300 2,320 2,297 2,300 54,700
2018/04/16 2,277 2,313 2,268 2,305 36,000
2018/04/13 2,262 2,287 2,250 2,270 44,000
2018/04/12 2,250 2,271 2,245 2,261 40,400
2018/04/11 2,233 2,250 2,220 2,242 35,600
2018/04/10 2,216 2,233 2,204 2,218 74,400
2018/04/09 2,236 2,253 2,211 2,248 61,800
2018/04/06 2,247 2,252 2,235 2,244 60,900
2018/04/05 2,270 2,270 2,242 2,247 53,000
2018/04/04 2,245 2,271 2,242 2,258 67,500
2018/04/03 2,240 2,260 2,236 2,251 64,400
2018/04/02 2,290 2,317 2,286 2,290 52,100
2018/03/30 2,281 2,290 2,253 2,278 29,600
2018/03/29 2,258 2,284 2,242 2,278 39,700
2018/03/28 2,223 2,247 2,205 2,243 52,000
2018/03/27 2,206 2,265 2,206 2,251 82,200
2018/03/26 2,208 2,218 2,139 2,195 115,600
2018/03/23 2,269 2,276 2,195 2,220 96,500
2018/03/22 2,290 2,308 2,255 2,292 94,800
2018/03/20 2,281 2,295 2,265 2,290 52,600
2018/03/19 2,336 2,338 2,276 2,310 35,200
2018/03/16 2,353 2,361 2,335 2,348 50,700
2018/03/15 2,359 2,372 2,337 2,348 36,000
2018/03/14 2,403 2,403 2,349 2,367 52,000
2018/03/13 2,358 2,416 2,355 2,413 72,800
2018/03/12 2,360 2,370 2,344 2,358 35,400
2018/03/09 2,304 2,356 2,302 2,338 68,500
2018/03/08 2,310 2,318 2,269 2,284 33,900
2018/03/07 2,328 2,338 2,284 2,306 86,800
2018/03/06 2,320 2,374 2,320 2,341 57,400
2018/03/05 2,307 2,345 2,297 2,312 132,900
2018/03/02 2,255 2,335 2,245 2,319 81,600
2018/03/01 2,313 2,324 2,289 2,297 46,100
2018/02/28 2,308 2,385 2,301 2,323 94,500
2018/02/27 2,327 2,329 2,291 2,312 36,300
2018/02/26 2,312 2,312 2,273 2,310 73,100
2018/02/23 2,304 2,380 2,287 2,300 65,300
2018/02/22 2,309 2,327 2,247 2,303 77,100
2018/02/21 2,351 2,369 2,314 2,331 80,500
2018/02/20 2,270 2,368 2,263 2,351 179,700
2018/02/19 2,197 2,275 2,195 2,273 139,400
2018/02/16 2,182 2,205 2,162 2,184 63,700
2018/02/15 2,220 2,231 2,147 2,149 122,400
2018/02/14 2,251 2,261 2,175 2,198 152,100
2018/02/13 2,208 2,289 2,206 2,251 175,800
2018/02/09 2,136 2,249 2,110 2,191 180,600
2018/02/08 2,181 2,198 1,984 2,135 267,900
2018/02/07 1,939 2,282 1,908 2,207 259,800
2018/02/06 1,943 1,963 1,874 1,913 102,900
2018/02/05 2,037 2,045 2,016 2,033 68,600
2018/02/02 2,051 2,100 2,046 2,087 51,600
2018/02/01 2,032 2,065 2,027 2,063 33,300
2018/01/31 2,068 2,076 2,018 2,018 49,300
2018/01/30 2,120 2,120 2,076 2,080 41,000
2018/01/29 2,096 2,130 2,094 2,124 47,700
2018/01/26 2,091 2,117 2,087 2,096 72,400
2018/01/25 2,067 2,086 2,058 2,070 54,900
2018/01/24 2,064 2,082 2,054 2,058 31,500
2018/01/23 2,056 2,070 2,050 2,062 37,300
2018/01/22 2,070 2,074 2,043 2,049 33,700
2018/01/19 2,030 2,069 2,028 2,068 66,700
2018/01/18 2,035 2,049 2,019 2,021 41,500
2018/01/17 2,001 2,025 2,001 2,014 57,100
2018/01/16 2,010 2,010 1,992 2,008 46,300
2018/01/15 2,043 2,043 2,010 2,014 39,500
2018/01/12 2,068 2,069 2,024 2,043 79,500
2018/01/11 2,099 2,102 2,068 2,080 55,000
2018/01/10 2,114 2,121 2,088 2,091 32,400
2018/01/09 2,150 2,150 2,099 2,118 82,900
2018/01/05 2,100 2,136 2,098 2,130 55,800
2018/01/04 2,078 2,091 2,050 2,091 60,000

このページの先頭へ