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
2020/12/30 2,240 2,284 2,206 2,250 50,500
2020/12/29 2,205 2,234 2,167 2,228 59,200
2020/12/28 2,219 2,240 2,174 2,191 39,400
2020/12/25 2,199 2,223 2,196 2,217 32,500
2020/12/24 2,236 2,253 2,194 2,199 71,500
2020/12/23 2,230 2,233 2,202 2,231 39,200
2020/12/22 2,264 2,264 2,211 2,216 69,100
2020/12/21 2,281 2,325 2,276 2,303 58,100
2020/12/18 2,306 2,327 2,278 2,281 99,600
2020/12/17 2,341 2,342 2,305 2,341 19,700
2020/12/16 2,400 2,400 2,332 2,335 27,600
2020/12/15 2,335 2,362 2,328 2,358 19,800
2020/12/14 2,366 2,386 2,341 2,341 48,200
2020/12/11 2,387 2,387 2,329 2,366 36,200
2020/12/10 2,373 2,422 2,371 2,393 62,800
2020/12/09 2,311 2,375 2,308 2,375 45,400
2020/12/08 2,310 2,346 2,304 2,316 33,900
2020/12/07 2,314 2,333 2,305 2,322 38,800
2020/12/04 2,290 2,300 2,259 2,298 46,800
2020/12/03 2,285 2,303 2,257 2,285 41,100
2020/12/02 2,272 2,293 2,234 2,276 75,200
2020/12/01 2,279 2,296 2,235 2,256 60,500
2020/11/30 2,329 2,331 2,256 2,263 65,200
2020/11/27 2,353 2,385 2,324 2,349 72,800
2020/11/26 2,346 2,362 2,309 2,332 93,000
2020/11/25 2,417 2,423 2,356 2,358 54,700
2020/11/24 2,486 2,486 2,385 2,397 67,000
2020/11/20 2,384 2,421 2,374 2,414 32,900
2020/11/19 2,380 2,394 2,369 2,385 34,900
2020/11/18 2,405 2,430 2,374 2,394 47,400
2020/11/17 2,432 2,435 2,377 2,405 49,800
2020/11/16 2,448 2,477 2,413 2,453 40,500
2020/11/13 2,464 2,464 2,381 2,408 36,100
2020/11/12 2,501 2,501 2,438 2,462 49,000
2020/11/11 2,500 2,525 2,489 2,519 81,600
2020/11/10 2,499 2,535 2,466 2,471 103,400
2020/11/09 2,400 2,485 2,368 2,470 99,600
2020/11/06 2,400 2,440 2,399 2,422 71,200
2020/11/05 2,364 2,441 2,344 2,439 114,600
2020/11/04 2,355 2,375 2,325 2,347 82,700
2020/11/02 2,246 2,346 2,245 2,309 100,200
2020/10/30 2,229 2,284 2,210 2,254 50,600
2020/10/29 2,200 2,234 2,191 2,232 24,700
2020/10/28 2,215 2,237 2,196 2,232 28,400
2020/10/27 2,249 2,255 2,230 2,249 33,100
2020/10/26 2,250 2,301 2,250 2,292 50,000
2020/10/23 2,215 2,246 2,189 2,238 46,800
2020/10/22 2,265 2,265 2,197 2,211 31,000
2020/10/21 2,256 2,308 2,256 2,265 41,500
2020/10/20 2,299 2,316 2,241 2,250 27,800
2020/10/19 2,264 2,321 2,260 2,312 37,800
2020/10/16 2,287 2,293 2,239 2,246 28,900
2020/10/15 2,257 2,299 2,233 2,284 51,600
2020/10/14 2,348 2,357 2,275 2,288 69,800
2020/10/13 2,382 2,390 2,344 2,364 27,500
2020/10/12 2,378 2,396 2,346 2,387 42,300
2020/10/09 2,421 2,421 2,350 2,360 38,100
2020/10/08 2,391 2,431 2,367 2,423 64,100
2020/10/07 2,415 2,415 2,368 2,373 24,800
2020/10/06 2,376 2,417 2,366 2,410 39,300
2020/10/05 2,361 2,420 2,361 2,377 49,600
2020/10/02 2,407 2,408 2,340 2,361 76,500
2020/09/30 2,466 2,470 2,396 2,403 43,700
2020/09/29 2,462 2,511 2,404 2,480 61,900
2020/09/28 2,384 2,487 2,360 2,471 133,100
2020/09/25 2,397 2,406 2,350 2,359 77,600
2020/09/24 2,260 2,401 2,260 2,362 101,100
2020/09/23 2,229 2,290 2,204 2,272 49,900
2020/09/18 2,266 2,296 2,258 2,263 46,500
2020/09/17 2,260 2,261 2,236 2,260 30,600
2020/09/16 2,227 2,260 2,220 2,224 40,800
2020/09/15 2,257 2,257 2,207 2,226 21,000
2020/09/14 2,223 2,263 2,199 2,259 37,700
2020/09/11 2,171 2,197 2,143 2,197 51,100
2020/09/10 2,192 2,209 2,153 2,175 54,100
2020/09/09 2,109 2,203 2,109 2,186 59,800
2020/09/08 2,099 2,133 2,058 2,133 27,200
2020/09/07 2,113 2,139 2,078 2,100 31,600
2020/09/04 2,128 2,151 2,087 2,113 78,200
2020/09/03 2,241 2,241 2,157 2,161 29,400
2020/09/02 2,194 2,217 2,174 2,214 19,500
2020/09/01 2,205 2,211 2,171 2,188 36,800
2020/08/31 2,237 2,260 2,231 2,231 29,900
2020/08/28 2,228 2,275 2,209 2,232 41,400
2020/08/27 2,237 2,255 2,184 2,228 26,200
2020/08/26 2,242 2,242 2,205 2,237 34,900
2020/08/25 2,204 2,250 2,204 2,245 66,500
2020/08/24 2,112 2,173 2,112 2,169 50,400
2020/08/21 2,097 2,128 2,096 2,112 33,500
2020/08/20 2,072 2,109 2,047 2,070 35,200
2020/08/19 2,103 2,110 2,059 2,072 35,800
2020/08/18 2,103 2,109 2,084 2,105 50,600
2020/08/17 2,134 2,134 2,094 2,099 36,300
2020/08/14 2,145 2,150 2,109 2,111 29,500
2020/08/13 2,112 2,130 2,098 2,125 45,400
2020/08/12 2,056 2,104 2,056 2,100 70,200
2020/08/11 2,042 2,130 2,031 2,077 85,900
2020/08/07 2,066 2,073 2,020 2,026 56,700
2020/08/06 2,057 2,066 2,046 2,066 35,400
2020/08/05 2,039 2,075 2,037 2,056 69,300
2020/08/04 2,102 2,148 2,046 2,067 33,300
2020/08/03 2,060 2,075 2,040 2,075 28,900
2020/07/31 2,070 2,093 2,035 2,036 57,600
2020/07/30 2,115 2,134 2,108 2,116 29,000
2020/07/29 2,126 2,144 2,111 2,112 43,200
2020/07/28 2,163 2,163 2,128 2,131 57,200
2020/07/27 2,144 2,165 2,122 2,163 62,600
2020/07/22 2,135 2,152 2,115 2,125 26,400
2020/07/21 2,150 2,150 2,110 2,126 77,100
2020/07/20 2,165 2,169 2,113 2,169 61,800
2020/07/17 2,152 2,164 2,119 2,140 54,900
2020/07/16 2,169 2,188 2,143 2,152 64,400
2020/07/15 2,100 2,143 2,100 2,137 69,600
2020/07/14 2,081 2,094 2,075 2,087 36,700
2020/07/13 2,040 2,099 2,039 2,099 48,400
2020/07/10 2,028 2,044 1,998 2,009 53,300
2020/07/09 2,020 2,038 1,992 2,017 52,800
2020/07/08 2,056 2,080 2,024 2,024 63,200
2020/07/07 2,080 2,083 2,043 2,060 37,200
2020/07/06 2,072 2,087 2,054 2,087 23,500
2020/07/03 2,031 2,035 2,006 2,035 23,700
2020/07/02 2,071 2,081 2,012 2,016 37,100
2020/07/01 2,088 2,091 2,051 2,051 44,500
2020/06/30 2,104 2,118 2,078 2,091 72,900
2020/06/29 2,094 2,097 2,054 2,055 61,300
2020/06/26 2,071 2,119 2,051 2,119 64,500
2020/06/25 2,063 2,073 2,026 2,036 48,800
2020/06/24 2,083 2,087 2,062 2,073 59,600
2020/06/23 2,062 2,108 2,037 2,083 93,700
2020/06/22 2,069 2,070 2,017 2,054 44,500
2020/06/19 2,072 2,076 2,033 2,071 40,000
2020/06/18 2,064 2,074 2,043 2,069 45,000
2020/06/17 2,068 2,070 2,044 2,064 49,500
2020/06/16 2,041 2,076 2,030 2,065 73,900
2020/06/15 2,050 2,050 1,989 1,989 42,500
2020/06/12 2,025 2,069 2,014 2,050 85,300
2020/06/11 2,063 2,075 2,041 2,051 45,800
2020/06/10 2,084 2,084 2,061 2,073 37,800
2020/06/09 2,087 2,089 2,051 2,089 45,800
2020/06/08 2,088 2,088 2,048 2,082 72,500
2020/06/05 2,071 2,072 2,036 2,045 36,800
2020/06/04 2,100 2,100 2,056 2,065 94,800
2020/06/03 2,087 2,094 2,055 2,073 92,800
2020/06/02 1,984 2,051 1,975 2,048 113,800
2020/06/01 2,010 2,010 1,962 1,977 47,500
2020/05/29 2,018 2,023 1,996 2,014 85,500
2020/05/28 1,991 2,018 1,968 2,018 84,300
2020/05/27 1,997 1,997 1,964 1,977 73,500
2020/05/26 1,990 1,993 1,972 1,990 52,300
2020/05/25 1,970 1,977 1,945 1,970 53,800
2020/05/22 1,948 1,959 1,925 1,933 46,700
2020/05/21 1,941 1,956 1,925 1,942 49,800
2020/05/20 1,940 1,949 1,911 1,924 68,200
2020/05/19 1,924 1,924 1,896 1,909 51,600
2020/05/18 1,888 1,888 1,861 1,884 60,600
2020/05/15 1,855 1,892 1,843 1,890 59,500
2020/05/14 1,902 1,918 1,836 1,841 106,800
2020/05/13 1,901 1,924 1,887 1,908 171,900
2020/05/12 2,025 2,040 1,948 1,973 228,300
2020/05/11 2,148 2,157 2,068 2,075 131,000
2020/05/08 2,149 2,160 2,123 2,157 72,700
2020/05/07 2,121 2,143 2,107 2,130 78,900
2020/05/01 2,156 2,167 2,107 2,133 73,200
2020/04/30 2,179 2,212 2,151 2,185 93,600
2020/04/28 2,111 2,169 2,096 2,129 179,500
2020/04/27 2,040 2,050 2,014 2,050 38,700
2020/04/24 2,014 2,026 1,975 2,022 48,600
2020/04/23 1,963 2,006 1,954 2,001 41,000
2020/04/22 1,966 1,982 1,940 1,964 39,600
2020/04/21 1,975 2,028 1,965 1,986 32,900
2020/04/20 2,023 2,032 1,982 2,000 36,500
2020/04/17 2,050 2,087 2,021 2,038 52,700
2020/04/16 1,942 2,028 1,942 2,027 42,800
2020/04/15 2,013 2,020 1,961 1,972 74,800
2020/04/14 2,049 2,049 1,998 2,013 70,000
2020/04/13 2,045 2,057 2,003 2,018 74,800
2020/04/10 2,024 2,068 1,992 2,065 84,500
2020/04/09 1,944 1,994 1,934 1,990 62,800
2020/04/08 1,896 1,972 1,851 1,951 83,900
2020/04/07 1,889 1,924 1,826 1,894 47,400
2020/04/06 1,838 1,875 1,822 1,861 55,400
2020/04/03 1,819 1,864 1,819 1,839 148,400
2020/04/02 1,815 1,820 1,777 1,790 61,300
2020/04/01 1,952 1,984 1,858 1,871 73,700
2020/03/31 2,042 2,053 1,945 2,002 142,900
2020/03/30 2,041 2,092 1,969 2,092 135,700
2020/03/27 2,049 2,092 2,017 2,092 134,100
2020/03/26 1,930 1,994 1,884 1,973 144,400
2020/03/25 1,795 1,894 1,754 1,894 177,800
2020/03/24 1,650 1,727 1,650 1,700 119,700
2020/03/23 1,691 1,731 1,582 1,637 169,400
2020/03/19 1,677 1,731 1,638 1,651 92,500
2020/03/18 1,760 1,791 1,670 1,672 93,600
2020/03/17 1,649 1,759 1,601 1,750 156,800
2020/03/16 1,736 1,755 1,690 1,693 126,600
2020/03/13 1,745 1,781 1,660 1,756 133,300
2020/03/12 1,850 1,870 1,801 1,825 111,900
2020/03/11 1,908 1,962 1,888 1,888 110,300
2020/03/10 1,869 1,917 1,817 1,914 114,500
2020/03/09 1,936 1,973 1,869 1,888 125,800
2020/03/06 1,997 2,033 1,945 1,955 102,700
2020/03/05 2,039 2,048 2,008 2,040 134,900
2020/03/04 1,995 2,057 1,990 2,028 96,800
2020/03/03 2,117 2,122 2,005 2,010 98,500
2020/03/02 2,001 2,083 1,997 2,071 124,400
2020/02/28 2,072 2,080 2,017 2,029 121,800
2020/02/27 2,195 2,195 2,128 2,138 95,800
2020/02/26 2,188 2,200 2,167 2,193 65,000
2020/02/25 2,188 2,234 2,145 2,217 97,100
2020/02/21 2,310 2,335 2,308 2,317 32,900
2020/02/20 2,357 2,366 2,328 2,334 40,300
2020/02/19 2,365 2,385 2,352 2,356 42,700
2020/02/18 2,420 2,421 2,348 2,358 86,600
2020/02/17 2,498 2,498 2,427 2,434 59,600
2020/02/14 2,441 2,484 2,441 2,477 80,600
2020/02/13 2,479 2,479 2,438 2,467 90,500
2020/02/12 2,447 2,502 2,433 2,495 52,700
2020/02/10 2,450 2,473 2,425 2,447 70,800
2020/02/07 2,575 2,575 2,469 2,500 79,300
2020/02/06 2,618 2,631 2,537 2,558 169,300
2020/02/05 2,500 2,600 2,478 2,576 160,200
2020/02/04 2,430 2,467 2,421 2,467 38,100
2020/02/03 2,449 2,455 2,425 2,433 50,500
2020/01/31 2,477 2,505 2,458 2,464 38,500
2020/01/30 2,483 2,514 2,409 2,435 85,300
2020/01/29 2,472 2,510 2,457 2,508 92,400
2020/01/28 2,455 2,475 2,426 2,462 78,700
2020/01/27 2,504 2,505 2,469 2,481 64,500
2020/01/24 2,553 2,555 2,502 2,527 70,000
2020/01/23 2,496 2,567 2,491 2,534 160,100
2020/01/22 2,450 2,498 2,444 2,492 87,800
2020/01/21 2,444 2,453 2,431 2,450 34,700
2020/01/20 2,426 2,449 2,423 2,444 53,200
2020/01/17 2,414 2,414 2,390 2,401 25,200
2020/01/16 2,421 2,431 2,398 2,405 23,100
2020/01/15 2,413 2,422 2,405 2,420 34,800
2020/01/14 2,450 2,450 2,402 2,429 42,600
2020/01/10 2,469 2,479 2,433 2,439 41,000
2020/01/09 2,499 2,499 2,446 2,469 65,500
2020/01/08 2,415 2,435 2,364 2,417 72,000
2020/01/07 2,404 2,470 2,404 2,455 68,700
2020/01/06 2,379 2,413 2,378 2,401 68,500

このページの先頭へ