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
2019/12/30 2,450 2,468 2,415 2,458 38,700
2019/12/27 2,439 2,472 2,431 2,459 76,100
2019/12/26 2,420 2,431 2,401 2,431 59,000
2019/12/25 2,400 2,429 2,393 2,421 29,900
2019/12/24 2,415 2,440 2,414 2,428 28,000
2019/12/23 2,430 2,431 2,404 2,419 40,800
2019/12/20 2,417 2,460 2,417 2,430 64,500
2019/12/19 2,428 2,453 2,411 2,429 53,900
2019/12/18 2,487 2,495 2,454 2,460 65,000
2019/12/17 2,508 2,509 2,480 2,508 42,300
2019/12/16 2,504 2,509 2,478 2,484 28,100
2019/12/13 2,535 2,539 2,485 2,490 83,100
2019/12/12 2,506 2,506 2,473 2,490 56,000
2019/12/11 2,520 2,523 2,475 2,488 80,000
2019/12/10 2,500 2,548 2,487 2,538 125,600
2019/12/09 2,490 2,511 2,466 2,496 124,900
2019/12/06 2,428 2,446 2,413 2,446 52,300
2019/12/05 2,400 2,445 2,384 2,425 114,600
2019/12/04 2,345 2,370 2,340 2,370 46,400
2019/12/03 2,357 2,376 2,321 2,366 56,600
2019/12/02 2,392 2,399 2,370 2,383 69,900
2019/11/29 2,369 2,379 2,352 2,356 51,100
2019/11/28 2,355 2,359 2,328 2,344 46,800
2019/11/27 2,316 2,346 2,312 2,341 39,600
2019/11/26 2,350 2,355 2,306 2,315 77,900
2019/11/25 2,324 2,328 2,303 2,324 35,700
2019/11/22 2,300 2,329 2,297 2,300 36,000
2019/11/21 2,251 2,289 2,246 2,287 65,200
2019/11/20 2,263 2,287 2,251 2,264 36,600
2019/11/19 2,248 2,266 2,246 2,266 20,300
2019/11/18 2,267 2,276 2,248 2,262 37,800
2019/11/15 2,268 2,287 2,247 2,278 58,100
2019/11/14 2,253 2,293 2,241 2,271 88,600
2019/11/13 2,283 2,289 2,244 2,251 54,600
2019/11/12 2,301 2,315 2,283 2,294 36,200
2019/11/11 2,284 2,335 2,280 2,301 86,600
2019/11/08 2,344 2,359 2,286 2,296 108,600
2019/11/07 2,276 2,319 2,258 2,294 68,700
2019/11/06 2,285 2,290 2,246 2,246 51,900
2019/11/05 2,300 2,315 2,285 2,301 94,200
2019/11/01 2,263 2,279 2,221 2,275 95,500
2019/10/31 2,227 2,273 2,212 2,266 194,100
2019/10/30 2,115 2,128 2,079 2,088 95,800
2019/10/29 2,115 2,120 2,077 2,094 69,400
2019/10/28 2,135 2,135 2,093 2,093 57,300
2019/10/25 2,110 2,132 2,109 2,131 43,900
2019/10/24 2,116 2,117 2,108 2,109 32,300
2019/10/23 2,099 2,116 2,071 2,112 48,200
2019/10/21 2,086 2,102 2,080 2,082 31,600
2019/10/18 2,083 2,111 2,072 2,079 54,200
2019/10/17 2,080 2,080 2,057 2,071 41,200
2019/10/16 2,080 2,094 2,063 2,081 104,100
2019/10/15 2,050 2,067 2,048 2,056 77,900
2019/10/11 2,045 2,047 2,009 2,029 73,500
2019/10/10 2,032 2,051 2,029 2,039 63,000
2019/10/09 2,007 2,032 2,007 2,032 84,400
2019/10/08 2,034 2,045 2,025 2,035 72,200
2019/10/07 2,023 2,024 2,002 2,015 39,900
2019/10/04 2,047 2,051 2,026 2,028 51,400
2019/10/03 2,052 2,076 2,020 2,047 98,000
2019/10/02 2,068 2,098 2,051 2,097 116,400
2019/10/01 2,084 2,103 2,065 2,095 47,100
2019/09/30 2,094 2,094 2,056 2,063 78,200
2019/09/27 2,170 2,170 2,103 2,121 65,300
2019/09/26 2,188 2,204 2,172 2,184 86,200
2019/09/25 2,160 2,161 2,142 2,145 35,500
2019/09/24 2,180 2,183 2,160 2,167 61,800
2019/09/20 2,165 2,196 2,160 2,180 59,300
2019/09/19 2,150 2,167 2,136 2,164 88,200
2019/09/18 2,160 2,162 2,144 2,153 62,200
2019/09/17 2,140 2,191 2,137 2,158 62,800
2019/09/13 2,140 2,140 2,115 2,138 113,200
2019/09/12 2,135 2,147 2,121 2,130 96,000
2019/09/11 2,115 2,120 2,100 2,120 110,600
2019/09/10 2,132 2,140 2,107 2,116 57,100
2019/09/09 2,145 2,145 2,111 2,128 43,500
2019/09/06 2,190 2,204 2,147 2,150 30,200
2019/09/05 2,175 2,193 2,175 2,186 57,800
2019/09/04 2,150 2,190 2,145 2,156 56,400
2019/09/03 2,150 2,161 2,136 2,156 24,900
2019/09/02 2,163 2,182 2,149 2,150 30,400
2019/08/30 2,158 2,167 2,145 2,162 76,200
2019/08/29 2,150 2,150 2,111 2,128 51,800
2019/08/28 2,143 2,147 2,117 2,129 45,800
2019/08/27 2,130 2,149 2,123 2,136 69,300
2019/08/26 2,097 2,109 2,082 2,099 69,000
2019/08/23 2,155 2,167 2,142 2,147 34,600
2019/08/22 2,185 2,186 2,132 2,134 32,100
2019/08/21 2,160 2,171 2,158 2,165 29,400
2019/08/20 2,153 2,179 2,133 2,178 65,700
2019/08/19 2,128 2,157 2,121 2,139 68,700
2019/08/16 2,164 2,164 2,099 2,101 106,300
2019/08/15 2,143 2,171 2,135 2,164 55,900
2019/08/14 2,214 2,215 2,181 2,208 55,400
2019/08/13 2,230 2,256 2,188 2,192 112,900
2019/08/09 2,289 2,289 2,243 2,280 109,900
2019/08/08 2,196 2,281 2,118 2,245 170,200
2019/08/07 2,081 2,248 2,070 2,217 139,500
2019/08/06 2,062 2,135 2,061 2,129 61,200
2019/08/05 2,147 2,173 2,110 2,146 75,500
2019/08/02 2,191 2,200 2,137 2,156 66,300
2019/08/01 2,211 2,245 2,207 2,241 22,400
2019/07/31 2,227 2,251 2,207 2,231 56,600
2019/07/30 2,240 2,266 2,233 2,257 42,100
2019/07/29 2,240 2,248 2,225 2,241 29,200
2019/07/26 2,251 2,253 2,226 2,241 24,400
2019/07/25 2,271 2,279 2,254 2,269 35,200
2019/07/24 2,257 2,280 2,250 2,261 60,500
2019/07/23 2,280 2,288 2,258 2,265 52,400
2019/07/22 2,265 2,284 2,234 2,281 48,300
2019/07/19 2,241 2,296 2,222 2,284 59,500
2019/07/18 2,291 2,294 2,211 2,228 68,800
2019/07/17 2,319 2,319 2,296 2,313 48,400
2019/07/16 2,316 2,351 2,307 2,336 30,200
2019/07/12 2,351 2,351 2,321 2,326 38,100
2019/07/11 2,311 2,350 2,310 2,346 49,500
2019/07/10 2,286 2,324 2,276 2,310 50,100
2019/07/09 2,337 2,352 2,285 2,310 28,700
2019/07/08 2,368 2,376 2,331 2,336 62,700
2019/07/05 2,382 2,395 2,332 2,384 53,000
2019/07/04 2,395 2,403 2,379 2,389 29,200
2019/07/03 2,370 2,394 2,353 2,388 48,400
2019/07/02 2,344 2,390 2,333 2,379 69,900
2019/07/01 2,350 2,360 2,314 2,359 59,100
2019/06/28 2,295 2,317 2,280 2,300 87,700
2019/06/27 2,282 2,334 2,281 2,312 63,200
2019/06/26 2,306 2,327 2,269 2,272 67,000
2019/06/25 2,309 2,364 2,309 2,330 52,600
2019/06/24 2,342 2,344 2,303 2,327 60,300
2019/06/21 2,260 2,316 2,136 2,312 145,900
2019/06/20 2,245 2,259 2,223 2,255 53,000
2019/06/19 2,203 2,250 2,188 2,250 53,500
2019/06/18 2,234 2,234 2,168 2,172 50,400
2019/06/17 2,242 2,242 2,212 2,222 39,700
2019/06/14 2,229 2,246 2,210 2,244 75,100
2019/06/13 2,168 2,223 2,157 2,214 93,200
2019/06/12 2,141 2,203 2,139 2,181 65,300
2019/06/11 2,157 2,175 2,133 2,141 73,000
2019/06/10 2,111 2,155 2,103 2,155 75,700
2019/06/07 2,080 2,102 2,071 2,082 34,600
2019/06/06 2,090 2,119 2,084 2,085 43,100
2019/06/05 2,089 2,109 2,071 2,091 70,500
2019/06/04 2,033 2,071 2,013 2,038 54,700
2019/06/03 2,015 2,039 2,002 2,037 53,400
2019/05/31 2,064 2,068 2,041 2,056 36,700
2019/05/30 2,043 2,068 2,039 2,066 23,300
2019/05/29 2,032 2,061 2,020 2,057 43,000
2019/05/28 2,031 2,064 2,024 2,056 32,000
2019/05/27 2,060 2,069 2,019 2,044 45,200
2019/05/24 2,036 2,051 2,028 2,049 55,600
2019/05/23 2,093 2,093 2,042 2,070 42,100
2019/05/22 2,145 2,160 2,095 2,096 51,800
2019/05/21 2,100 2,142 2,088 2,133 47,700
2019/05/20 2,145 2,154 2,106 2,107 45,200
2019/05/17 2,120 2,129 2,101 2,124 64,600
2019/05/16 2,089 2,107 2,056 2,091 92,500
2019/05/15 2,085 2,111 2,059 2,105 104,600
2019/05/14 2,023 2,079 2,022 2,041 150,000
2019/05/13 1,999 2,023 1,952 2,016 173,800
2019/05/10 1,978 2,023 1,973 1,991 130,300
2019/05/09 1,965 1,988 1,951 1,966 112,800
2019/05/08 1,967 1,987 1,954 1,980 97,100
2019/05/07 2,020 2,026 1,993 1,993 83,700
2019/04/26 1,977 2,007 1,962 2,000 81,500
2019/04/25 1,963 1,984 1,946 1,980 83,600
2019/04/24 1,946 1,984 1,935 1,969 130,900
2019/04/23 1,932 1,947 1,916 1,946 52,500
2019/04/22 1,941 1,941 1,902 1,916 28,100
2019/04/19 1,940 1,950 1,915 1,922 22,500
2019/04/18 1,964 1,979 1,912 1,920 66,800
2019/04/17 1,940 1,966 1,940 1,961 88,600
2019/04/16 1,941 1,965 1,915 1,932 77,800
2019/04/15 1,912 1,965 1,912 1,949 93,800
2019/04/12 1,875 1,907 1,870 1,892 96,900
2019/04/11 1,847 1,884 1,847 1,874 53,400
2019/04/10 1,838 1,855 1,829 1,844 27,000
2019/04/09 1,863 1,867 1,839 1,867 37,700
2019/04/08 1,861 1,867 1,839 1,853 21,500
2019/04/05 1,851 1,860 1,845 1,859 26,900
2019/04/04 1,858 1,872 1,849 1,854 31,100
2019/04/03 1,838 1,870 1,827 1,869 29,800
2019/04/02 1,889 1,892 1,841 1,846 41,700
2019/04/01 1,838 1,871 1,838 1,868 51,900
2019/03/29 1,817 1,829 1,799 1,809 40,900
2019/03/28 1,820 1,826 1,794 1,800 59,000
2019/03/27 1,846 1,866 1,827 1,853 47,800
2019/03/26 1,826 1,878 1,826 1,872 92,200
2019/03/25 1,817 1,817 1,789 1,803 60,300
2019/03/22 1,813 1,843 1,805 1,834 70,000
2019/03/20 1,826 1,849 1,823 1,829 51,200
2019/03/19 1,842 1,856 1,826 1,836 33,600
2019/03/18 1,828 1,859 1,827 1,851 62,400
2019/03/15 1,816 1,831 1,798 1,815 131,000
2019/03/14 1,834 1,837 1,805 1,816 106,400
2019/03/13 1,865 1,865 1,834 1,834 102,200
2019/03/12 1,850 1,889 1,846 1,882 83,500
2019/03/11 1,851 1,854 1,833 1,848 84,300
2019/03/08 1,876 1,883 1,858 1,865 76,400
2019/03/07 1,923 1,924 1,900 1,904 68,600
2019/03/06 1,906 1,943 1,889 1,938 102,300
2019/03/05 1,922 1,936 1,901 1,914 106,200
2019/03/04 1,930 1,944 1,917 1,941 86,900
2019/03/01 1,917 1,942 1,899 1,903 117,500
2019/02/28 1,934 1,953 1,905 1,916 398,300
2019/02/27 1,940 1,956 1,901 1,949 382,000
2019/02/26 2,030 2,031 2,002 2,015 62,100
2019/02/25 2,026 2,026 1,980 2,020 70,100
2019/02/22 2,000 2,008 1,974 2,003 17,900
2019/02/21 2,012 2,012 1,971 2,000 28,000
2019/02/20 2,019 2,024 1,980 1,996 42,200
2019/02/19 2,047 2,056 2,008 2,020 30,600
2019/02/18 2,025 2,045 1,998 2,037 50,900
2019/02/15 2,000 2,004 1,964 1,983 96,800
2019/02/14 1,959 1,984 1,948 1,953 37,300
2019/02/13 1,976 1,996 1,949 1,959 58,400
2019/02/12 1,922 2,012 1,918 1,981 121,800
2019/02/08 1,832 1,950 1,799 1,905 104,400
2019/02/07 1,925 1,929 1,827 1,841 144,500
2019/02/06 1,932 1,984 1,907 1,914 95,300
2019/02/05 1,871 1,915 1,859 1,908 123,600
2019/02/04 1,835 1,854 1,824 1,845 77,900
2019/02/01 1,821 1,838 1,812 1,818 38,300
2019/01/31 1,836 1,854 1,825 1,832 54,400
2019/01/30 1,890 1,890 1,815 1,816 116,300
2019/01/29 1,864 1,892 1,846 1,881 28,400
2019/01/28 1,909 1,944 1,873 1,873 29,400
2019/01/25 1,899 1,986 1,882 1,909 64,700
2019/01/24 1,821 1,878 1,816 1,872 24,000
2019/01/23 1,819 1,844 1,819 1,832 22,300
2019/01/22 1,899 1,903 1,830 1,837 30,300
2019/01/21 1,903 1,925 1,866 1,880 31,600
2019/01/18 1,778 1,886 1,764 1,867 79,000
2019/01/17 1,806 1,806 1,752 1,770 93,000
2019/01/16 1,863 1,864 1,799 1,806 38,500
2019/01/15 1,831 1,870 1,818 1,857 45,400
2019/01/11 1,897 1,905 1,858 1,862 30,900
2019/01/10 1,870 1,902 1,844 1,889 34,700
2019/01/09 1,927 1,930 1,891 1,895 25,300
2019/01/08 1,903 1,912 1,880 1,901 24,300
2019/01/07 1,879 1,910 1,874 1,898 39,700
2019/01/04 1,821 1,844 1,794 1,839 41,200

このページの先頭へ