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
2021/12/30 2,288 2,288 2,245 2,251 33,700
2021/12/29 2,263 2,296 2,259 2,296 41,600
2021/12/28 2,259 2,266 2,242 2,265 35,200
2021/12/27 2,235 2,252 2,205 2,241 38,600
2021/12/24 2,255 2,255 2,219 2,228 32,400
2021/12/23 2,226 2,246 2,212 2,239 47,800
2021/12/22 2,219 2,219 2,173 2,206 36,200
2021/12/21 2,215 2,239 2,192 2,216 51,500
2021/12/20 2,197 2,214 2,166 2,183 110,500
2021/12/17 2,212 2,219 2,181 2,204 89,600
2021/12/16 2,248 2,267 2,214 2,233 113,100
2021/12/15 2,169 2,216 2,165 2,208 76,900
2021/12/14 2,135 2,167 2,108 2,154 41,700
2021/12/13 2,101 2,162 2,101 2,141 68,600
2021/12/10 2,081 2,109 2,058 2,098 384,800
2021/12/09 2,159 2,159 2,023 2,055 376,400
2021/12/08 2,230 2,230 2,159 2,178 84,000
2021/12/07 2,157 2,225 2,151 2,223 102,500
2021/12/06 2,143 2,152 2,100 2,125 189,800
2021/12/03 2,110 2,159 2,085 2,145 79,800
2021/12/02 2,098 2,118 2,072 2,094 108,100
2021/12/01 1,972 2,078 1,972 2,062 71,500
2021/11/30 2,044 2,065 1,990 1,999 60,300
2021/11/29 2,026 2,057 2,002 2,037 42,200
2021/11/26 2,082 2,082 2,025 2,027 26,900
2021/11/25 2,068 2,105 2,067 2,078 16,600
2021/11/24 2,067 2,096 2,052 2,052 23,900
2021/11/22 2,095 2,095 2,063 2,065 21,000
2021/11/19 2,066 2,104 2,058 2,102 28,000
2021/11/18 2,049 2,064 2,040 2,055 33,100
2021/11/17 2,085 2,089 2,047 2,049 24,400
2021/11/16 2,090 2,106 2,075 2,091 23,000
2021/11/15 2,080 2,089 2,060 2,068 25,800
2021/11/12 2,040 2,072 2,040 2,062 21,800
2021/11/11 2,037 2,059 2,020 2,027 21,100
2021/11/10 2,043 2,043 2,007 2,023 31,900
2021/11/09 2,065 2,092 2,050 2,057 35,500
2021/11/08 2,080 2,081 2,038 2,059 28,000
2021/11/05 2,059 2,096 2,046 2,068 41,400
2021/11/04 2,101 2,102 2,009 2,009 70,300
2021/11/02 2,118 2,118 2,076 2,078 28,300
2021/11/01 2,128 2,138 2,092 2,138 41,700
2021/10/29 2,053 2,088 2,053 2,081 16,300
2021/10/28 2,075 2,080 2,051 2,065 16,600
2021/10/27 2,085 2,088 2,046 2,067 19,500
2021/10/26 2,075 2,082 2,063 2,071 16,500
2021/10/25 2,060 2,085 2,055 2,060 28,000
2021/10/22 2,070 2,088 2,070 2,081 13,900
2021/10/21 2,086 2,104 2,072 2,079 17,400
2021/10/20 2,078 2,094 2,074 2,086 18,800
2021/10/19 2,084 2,090 2,071 2,086 21,000
2021/10/18 2,096 2,098 2,068 2,078 26,700
2021/10/15 2,060 2,092 2,060 2,086 25,000
2021/10/14 2,036 2,056 2,034 2,051 20,700
2021/10/13 2,055 2,055 2,017 2,045 28,300
2021/10/12 2,047 2,047 2,016 2,036 24,700
2021/10/11 2,050 2,057 2,026 2,057 29,300
2021/10/08 2,028 2,048 2,012 2,029 39,400
2021/10/07 1,999 2,019 1,982 1,983 51,600
2021/10/06 1,993 2,030 1,991 1,999 78,900
2021/10/05 1,992 2,015 1,972 1,972 65,100
2021/10/04 2,015 2,042 1,991 2,006 54,400
2021/10/01 2,070 2,070 2,011 2,019 54,200
2021/09/30 2,060 2,100 2,060 2,070 40,600
2021/09/29 2,053 2,067 2,027 2,065 80,100
2021/09/28 2,115 2,126 2,078 2,111 58,400
2021/09/27 2,147 2,149 2,114 2,115 50,500
2021/09/24 2,149 2,169 2,124 2,158 87,900
2021/09/22 2,102 2,102 2,081 2,081 44,500
2021/09/21 2,124 2,134 2,108 2,112 53,100
2021/09/17 2,149 2,180 2,141 2,174 54,000
2021/09/16 2,168 2,169 2,145 2,150 47,000
2021/09/15 2,145 2,158 2,129 2,143 37,500
2021/09/14 2,145 2,186 2,124 2,182 64,100
2021/09/13 2,150 2,150 2,109 2,131 38,800
2021/09/10 2,104 2,187 2,104 2,178 141,600
2021/09/09 2,108 2,130 2,091 2,091 54,900
2021/09/08 2,100 2,116 2,090 2,114 53,400
2021/09/07 2,106 2,134 2,090 2,095 82,700
2021/09/06 2,100 2,106 2,089 2,106 46,100
2021/09/03 2,094 2,115 2,083 2,107 33,300
2021/09/02 2,095 2,111 2,076 2,089 20,600
2021/09/01 2,128 2,132 2,087 2,095 39,800
2021/08/31 2,131 2,156 2,131 2,136 24,600
2021/08/30 2,110 2,144 2,110 2,144 20,100
2021/08/27 2,091 2,100 2,072 2,094 17,900
2021/08/26 2,114 2,114 2,096 2,106 17,300
2021/08/25 2,108 2,108 2,092 2,104 22,700
2021/08/24 2,075 2,098 2,075 2,093 33,600
2021/08/23 2,069 2,092 2,069 2,076 30,700
2021/08/20 2,052 2,067 2,048 2,055 26,600
2021/08/19 2,066 2,066 2,031 2,041 27,600
2021/08/18 2,054 2,107 2,054 2,091 30,300
2021/08/17 2,043 2,073 2,037 2,054 33,400
2021/08/16 2,042 2,049 2,028 2,030 46,600
2021/08/13 2,084 2,084 2,055 2,064 29,400
2021/08/12 2,093 2,093 2,075 2,082 20,200
2021/08/11 2,097 2,099 2,077 2,090 35,500
2021/08/10 2,122 2,125 2,089 2,097 65,700
2021/08/06 2,094 2,100 2,072 2,097 36,100
2021/08/05 2,080 2,091 2,062 2,081 29,800
2021/08/04 2,099 2,109 2,091 2,099 21,900
2021/08/03 2,156 2,161 2,116 2,116 15,800
2021/08/02 2,102 2,151 2,102 2,148 31,600
2021/07/30 2,102 2,103 2,086 2,089 16,300
2021/07/29 2,112 2,113 2,095 2,113 10,800
2021/07/28 2,124 2,136 2,102 2,112 12,500
2021/07/27 2,160 2,160 2,136 2,154 16,900
2021/07/26 2,167 2,170 2,123 2,144 33,800
2021/07/21 2,113 2,116 2,099 2,102 27,100
2021/07/20 2,064 2,110 2,064 2,091 47,500
2021/07/19 2,099 2,109 2,080 2,096 39,600
2021/07/16 2,101 2,126 2,097 2,097 25,500
2021/07/15 2,125 2,156 2,105 2,110 34,100
2021/07/14 2,163 2,182 2,158 2,158 33,100
2021/07/13 2,143 2,172 2,132 2,170 45,600
2021/07/12 2,113 2,134 2,109 2,126 38,500
2021/07/09 2,059 2,082 2,038 2,076 94,600
2021/07/08 2,089 2,126 2,089 2,097 42,800
2021/07/07 2,081 2,112 2,081 2,098 31,400
2021/07/06 2,143 2,143 2,116 2,121 14,900
2021/07/05 2,145 2,166 2,140 2,143 65,300
2021/07/02 2,089 2,146 2,083 2,140 52,400
2021/07/01 2,087 2,103 2,071 2,081 29,300
2021/06/30 2,141 2,158 2,095 2,096 43,300
2021/06/29 2,162 2,173 2,104 2,112 72,200
2021/06/28 2,141 2,183 2,138 2,170 65,900
2021/06/25 2,132 2,148 2,120 2,141 50,700
2021/06/24 2,105 2,132 2,098 2,109 48,300
2021/06/23 2,094 2,137 2,080 2,109 46,000
2021/06/22 2,070 2,104 2,063 2,082 74,000
2021/06/21 2,020 2,047 2,012 2,032 113,400
2021/06/18 2,033 2,069 2,030 2,056 52,700
2021/06/17 2,030 2,044 2,028 2,031 30,100
2021/06/16 2,023 2,046 2,020 2,043 43,500
2021/06/15 2,010 2,038 2,005 2,032 23,400
2021/06/14 2,021 2,025 2,012 2,013 46,000
2021/06/11 2,003 2,027 2,000 2,018 68,400
2021/06/10 2,000 2,013 1,999 2,001 75,100
2021/06/09 2,006 2,015 2,005 2,009 30,700
2021/06/08 2,009 2,026 2,002 2,009 17,400
2021/06/07 2,013 2,028 2,004 2,016 22,100
2021/06/04 2,019 2,019 1,995 2,009 31,800
2021/06/03 1,997 2,021 1,985 2,009 42,700
2021/06/02 2,005 2,025 1,997 1,998 53,300
2021/06/01 2,035 2,050 1,990 2,002 99,600
2021/05/31 2,058 2,116 2,049 2,053 71,600
2021/05/28 2,018 2,030 1,999 2,030 40,900
2021/05/27 1,999 2,011 1,991 1,991 51,300
2021/05/26 2,011 2,029 1,992 2,008 29,100
2021/05/25 2,034 2,047 2,000 2,000 38,000
2021/05/24 2,025 2,059 2,021 2,048 32,600
2021/05/21 2,014 2,052 2,010 2,040 32,600
2021/05/20 2,005 2,037 2,003 2,014 67,400
2021/05/19 2,040 2,049 1,999 2,004 60,400
2021/05/18 2,099 2,108 2,053 2,079 38,100
2021/05/17 2,043 2,091 2,027 2,091 70,700
2021/05/14 2,061 2,064 2,022 2,022 55,100
2021/05/13 2,006 2,029 2,000 2,011 54,800
2021/05/12 2,071 2,098 2,055 2,076 51,500
2021/05/11 2,108 2,110 2,058 2,070 50,900
2021/05/10 2,100 2,123 2,096 2,108 25,500
2021/05/07 2,101 2,106 2,078 2,097 43,600
2021/05/06 2,067 2,109 2,065 2,079 36,300
2021/04/30 2,095 2,103 2,059 2,064 53,300
2021/04/28 2,120 2,122 2,100 2,100 33,900
2021/04/27 2,140 2,141 2,116 2,127 37,800
2021/04/26 2,163 2,163 2,128 2,139 31,500
2021/04/23 2,135 2,165 2,124 2,155 42,000
2021/04/22 2,140 2,147 2,115 2,145 32,900
2021/04/21 2,120 2,120 2,100 2,108 55,000
2021/04/20 2,185 2,185 2,132 2,137 80,700
2021/04/19 2,170 2,201 2,170 2,187 39,300
2021/04/16 2,180 2,180 2,159 2,171 22,400
2021/04/15 2,179 2,181 2,153 2,165 22,700
2021/04/14 2,160 2,169 2,151 2,169 33,300
2021/04/13 2,185 2,209 2,172 2,179 49,300
2021/04/12 2,199 2,199 2,160 2,185 31,200
2021/04/09 2,158 2,183 2,157 2,182 55,800
2021/04/08 2,191 2,198 2,155 2,161 63,400
2021/04/07 2,125 2,215 2,117 2,215 87,900
2021/04/06 2,179 2,190 2,127 2,143 96,600
2021/04/05 2,185 2,189 2,164 2,171 36,900
2021/04/02 2,200 2,210 2,175 2,193 47,700
2021/04/01 2,185 2,192 2,161 2,185 83,100
2021/03/31 2,175 2,195 2,150 2,150 93,900
2021/03/30 2,230 2,240 2,205 2,225 65,200
2021/03/29 2,260 2,269 2,222 2,267 99,900
2021/03/26 2,219 2,255 2,193 2,230 58,000
2021/03/25 2,217 2,250 2,209 2,244 40,800
2021/03/24 2,252 2,278 2,202 2,205 61,700
2021/03/23 2,332 2,332 2,288 2,291 52,700
2021/03/22 2,351 2,351 2,283 2,327 66,700
2021/03/19 2,370 2,396 2,355 2,394 53,200
2021/03/18 2,371 2,371 2,333 2,359 33,900
2021/03/17 2,330 2,364 2,308 2,363 37,700
2021/03/16 2,342 2,378 2,332 2,338 78,200
2021/03/15 2,369 2,383 2,333 2,366 54,400
2021/03/12 2,286 2,339 2,258 2,333 62,700
2021/03/11 2,325 2,325 2,285 2,305 66,900
2021/03/10 2,309 2,335 2,261 2,325 58,300
2021/03/09 2,296 2,298 2,255 2,293 46,500
2021/03/08 2,294 2,294 2,228 2,246 38,600
2021/03/05 2,231 2,246 2,192 2,244 61,200
2021/03/04 2,183 2,254 2,181 2,227 45,100
2021/03/03 2,236 2,251 2,186 2,196 39,800
2021/03/02 2,226 2,244 2,165 2,237 57,900
2021/03/01 2,181 2,221 2,165 2,218 35,100
2021/02/26 2,219 2,240 2,154 2,158 66,400
2021/02/25 2,270 2,270 2,209 2,210 66,600
2021/02/24 2,251 2,297 2,245 2,261 86,500
2021/02/22 2,228 2,262 2,216 2,256 29,200
2021/02/19 2,217 2,228 2,193 2,208 47,100
2021/02/18 2,260 2,287 2,211 2,234 49,900
2021/02/17 2,303 2,334 2,252 2,260 34,500
2021/02/16 2,339 2,339 2,282 2,291 35,300
2021/02/15 2,332 2,342 2,317 2,339 34,200
2021/02/12 2,278 2,308 2,271 2,300 21,200
2021/02/10 2,320 2,324 2,252 2,259 26,900
2021/02/09 2,336 2,348 2,265 2,304 36,900
2021/02/08 2,365 2,402 2,329 2,345 55,000
2021/02/05 2,252 2,382 2,250 2,366 86,200
2021/02/04 2,273 2,341 2,267 2,278 96,300
2021/02/03 2,253 2,293 2,250 2,273 34,900
2021/02/02 2,226 2,260 2,218 2,253 26,300
2021/02/01 2,198 2,244 2,198 2,218 21,600
2021/01/29 2,229 2,267 2,207 2,211 26,900
2021/01/28 2,200 2,258 2,200 2,240 37,700
2021/01/27 2,218 2,236 2,211 2,236 17,800
2021/01/26 2,233 2,234 2,201 2,218 33,300
2021/01/25 2,247 2,250 2,207 2,223 29,000
2021/01/22 2,237 2,258 2,211 2,211 30,600
2021/01/21 2,273 2,279 2,259 2,260 30,600
2021/01/20 2,237 2,259 2,219 2,245 40,200
2021/01/19 2,225 2,246 2,215 2,242 30,000
2021/01/18 2,217 2,226 2,193 2,221 20,000
2021/01/15 2,288 2,288 2,216 2,217 32,300
2021/01/14 2,245 2,285 2,240 2,283 36,800
2021/01/13 2,273 2,273 2,231 2,248 22,200
2021/01/12 2,248 2,279 2,235 2,279 52,400
2021/01/08 2,242 2,275 2,229 2,246 69,700
2021/01/07 2,259 2,283 2,236 2,240 44,200
2021/01/06 2,245 2,247 2,202 2,226 33,000
2021/01/05 2,226 2,240 2,204 2,226 24,000
2021/01/04 2,250 2,260 2,205 2,227 61,800

このページの先頭へ