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
2023/12/29 2,220 2,228 2,180 2,202 88,300
2023/12/28 2,248 2,274 2,231 2,241 55,200
2023/12/27 2,268 2,298 2,233 2,263 133,500
2023/12/26 2,200 2,281 2,200 2,263 204,900
2023/12/25 2,119 2,200 2,110 2,189 149,700
2023/12/22 2,029 2,086 2,029 2,086 59,000
2023/12/21 1,991 2,027 1,990 2,018 32,400
2023/12/20 2,000 2,025 2,000 2,007 64,100
2023/12/19 1,992 1,997 1,967 1,992 46,800
2023/12/18 1,960 1,965 1,926 1,962 22,000
2023/12/15 2,007 2,007 1,960 1,973 33,800
2023/12/14 1,968 1,993 1,965 1,977 27,600
2023/12/13 1,990 1,998 1,955 1,975 25,700
2023/12/12 2,015 2,032 1,973 1,985 53,000
2023/12/11 1,953 1,999 1,946 1,998 83,300
2023/12/08 2,020 2,028 1,975 1,978 121,300
2023/12/07 1,996 2,018 1,995 2,009 64,500
2023/12/06 1,916 2,029 1,916 2,026 121,800
2023/12/05 1,920 1,930 1,913 1,914 33,500
2023/12/04 1,927 1,931 1,906 1,927 47,600
2023/12/01 1,885 1,931 1,885 1,923 47,400
2023/11/30 1,867 1,890 1,864 1,885 37,000
2023/11/29 1,844 1,866 1,844 1,856 16,700
2023/11/28 1,851 1,864 1,842 1,864 14,600
2023/11/27 1,889 1,889 1,841 1,844 49,700
2023/11/24 1,885 1,885 1,864 1,873 18,100
2023/11/22 1,834 1,868 1,834 1,861 18,400
2023/11/21 1,861 1,865 1,830 1,836 35,300
2023/11/20 1,870 1,893 1,851 1,852 45,600
2023/11/17 1,852 1,871 1,842 1,870 32,800
2023/11/16 1,837 1,863 1,817 1,843 20,200
2023/11/15 1,858 1,858 1,828 1,835 16,400
2023/11/14 1,838 1,852 1,827 1,834 12,600
2023/11/13 1,880 1,890 1,838 1,838 14,600
2023/11/10 1,884 1,884 1,836 1,861 32,100
2023/11/09 1,866 1,885 1,863 1,882 21,000
2023/11/08 1,864 1,864 1,827 1,844 48,100
2023/11/07 1,915 1,917 1,862 1,864 25,100
2023/11/06 1,881 1,919 1,877 1,911 79,200
2023/11/02 1,850 1,872 1,841 1,849 26,400
2023/11/01 1,830 1,847 1,812 1,842 50,400
2023/10/31 1,759 1,806 1,759 1,806 28,600
2023/10/30 1,775 1,802 1,754 1,772 30,900
2023/10/27 1,780 1,835 1,779 1,808 100,600
2023/10/26 1,755 1,766 1,723 1,730 22,800
2023/10/25 1,764 1,770 1,738 1,746 29,400
2023/10/24 1,757 1,763 1,725 1,751 35,000
2023/10/23 1,770 1,791 1,752 1,763 43,300
2023/10/20 1,758 1,796 1,753 1,772 20,100
2023/10/19 1,740 1,774 1,740 1,760 15,500
2023/10/18 1,777 1,777 1,751 1,771 19,200
2023/10/17 1,757 1,780 1,757 1,767 13,600
2023/10/16 1,765 1,781 1,738 1,757 21,400
2023/10/13 1,792 1,804 1,780 1,793 32,100
2023/10/12 1,795 1,804 1,780 1,799 22,500
2023/10/11 1,797 1,798 1,778 1,778 22,900
2023/10/10 1,791 1,801 1,773 1,799 41,900
2023/10/06 1,727 1,773 1,727 1,762 32,800
2023/10/05 1,695 1,732 1,695 1,727 41,100
2023/10/04 1,706 1,722 1,697 1,698 62,200
2023/10/03 1,750 1,753 1,717 1,731 41,900
2023/10/02 1,774 1,792 1,753 1,756 27,100
2023/09/29 1,801 1,801 1,760 1,769 45,100
2023/09/28 1,805 1,823 1,780 1,791 50,600
2023/09/27 1,796 1,843 1,787 1,837 60,700
2023/09/26 1,841 1,841 1,806 1,809 19,500
2023/09/25 1,810 1,840 1,809 1,828 44,300
2023/09/22 1,806 1,808 1,787 1,798 38,200
2023/09/21 1,808 1,838 1,808 1,810 21,900
2023/09/20 1,857 1,857 1,803 1,823 39,100
2023/09/19 1,861 1,861 1,839 1,856 36,600
2023/09/15 1,845 1,877 1,837 1,868 59,100
2023/09/14 1,831 1,842 1,825 1,841 28,000
2023/09/13 1,836 1,840 1,820 1,829 28,200
2023/09/12 1,822 1,845 1,822 1,845 28,300
2023/09/11 1,818 1,827 1,808 1,822 26,800
2023/09/08 1,850 1,850 1,812 1,818 56,300
2023/09/07 1,826 1,843 1,809 1,841 57,700
2023/09/06 1,816 1,833 1,816 1,826 39,700
2023/09/05 1,800 1,819 1,790 1,817 40,800
2023/09/04 1,774 1,802 1,772 1,796 36,900
2023/09/01 1,764 1,777 1,763 1,774 36,100
2023/08/31 1,746 1,777 1,746 1,772 32,400
2023/08/30 1,762 1,767 1,744 1,747 28,000
2023/08/29 1,760 1,766 1,751 1,759 12,900
2023/08/28 1,735 1,759 1,735 1,759 23,500
2023/08/25 1,719 1,733 1,715 1,720 30,800
2023/08/24 1,723 1,734 1,722 1,729 25,200
2023/08/23 1,690 1,728 1,690 1,725 26,000
2023/08/22 1,708 1,712 1,688 1,698 23,500
2023/08/21 1,707 1,719 1,699 1,704 31,400
2023/08/18 1,695 1,702 1,690 1,700 31,900
2023/08/17 1,703 1,712 1,696 1,706 23,500
2023/08/16 1,702 1,718 1,700 1,715 16,900
2023/08/15 1,712 1,719 1,700 1,716 23,000
2023/08/14 1,733 1,738 1,711 1,714 17,100
2023/08/10 1,700 1,734 1,689 1,733 72,100
2023/08/09 1,721 1,722 1,667 1,717 66,600
2023/08/08 1,725 1,744 1,709 1,728 89,500
2023/08/07 1,700 1,718 1,700 1,705 52,900
2023/08/04 1,698 1,712 1,695 1,707 27,400
2023/08/03 1,698 1,708 1,689 1,695 64,700
2023/08/02 1,714 1,731 1,705 1,712 37,000
2023/08/01 1,732 1,735 1,718 1,732 35,700
2023/07/31 1,736 1,738 1,719 1,725 33,100
2023/07/28 1,690 1,715 1,686 1,714 38,200
2023/07/27 1,704 1,710 1,686 1,706 32,600
2023/07/26 1,710 1,714 1,691 1,707 21,800
2023/07/25 1,711 1,717 1,703 1,703 26,000
2023/07/24 1,716 1,716 1,695 1,709 33,000
2023/07/21 1,688 1,702 1,685 1,700 28,500
2023/07/20 1,720 1,720 1,683 1,688 43,200
2023/07/19 1,724 1,731 1,715 1,727 42,800
2023/07/18 1,701 1,731 1,691 1,698 22,400
2023/07/14 1,719 1,719 1,692 1,707 24,000
2023/07/13 1,711 1,718 1,700 1,703 22,900
2023/07/12 1,748 1,748 1,712 1,712 21,200
2023/07/11 1,758 1,760 1,725 1,727 33,700
2023/07/10 1,763 1,763 1,737 1,740 33,500
2023/07/07 1,752 1,786 1,741 1,755 75,200
2023/07/06 1,740 1,754 1,731 1,741 38,000
2023/07/05 1,760 1,764 1,741 1,751 18,500
2023/07/04 1,798 1,808 1,764 1,771 40,900
2023/07/03 1,825 1,850 1,804 1,811 25,400
2023/06/30 1,825 1,845 1,802 1,804 50,300
2023/06/29 1,835 1,857 1,831 1,849 43,800
2023/06/28 1,803 1,835 1,803 1,835 46,900
2023/06/27 1,817 1,817 1,789 1,791 25,200
2023/06/26 1,779 1,821 1,767 1,817 28,800
2023/06/23 1,819 1,839 1,800 1,812 39,300
2023/06/22 1,826 1,842 1,797 1,803 21,600
2023/06/21 1,802 1,848 1,802 1,818 40,500
2023/06/20 1,827 1,828 1,789 1,805 42,000
2023/06/19 1,826 1,843 1,814 1,829 16,600
2023/06/16 1,841 1,843 1,815 1,826 41,200
2023/06/15 1,855 1,860 1,842 1,842 19,100
2023/06/14 1,868 1,876 1,841 1,853 36,200
2023/06/13 1,859 1,859 1,830 1,841 34,400
2023/06/12 1,843 1,862 1,829 1,853 39,100
2023/06/09 1,798 1,833 1,769 1,830 95,000
2023/06/08 1,791 1,791 1,743 1,758 28,600
2023/06/07 1,778 1,797 1,759 1,767 42,800
2023/06/06 1,779 1,792 1,771 1,775 20,600
2023/06/05 1,816 1,816 1,798 1,810 34,300
2023/06/02 1,739 1,786 1,739 1,776 40,000
2023/06/01 1,730 1,771 1,729 1,738 38,800
2023/05/31 1,735 1,750 1,721 1,744 76,300
2023/05/30 1,806 1,819 1,767 1,771 54,000
2023/05/29 1,858 1,859 1,820 1,825 25,200
2023/05/26 1,874 1,878 1,852 1,852 25,400
2023/05/25 1,864 1,881 1,847 1,870 30,100
2023/05/24 1,868 1,890 1,862 1,867 14,600
2023/05/23 1,880 1,889 1,858 1,878 44,000
2023/05/22 1,854 1,871 1,852 1,868 29,100
2023/05/19 1,858 1,876 1,851 1,867 53,500
2023/05/18 1,875 1,875 1,846 1,853 34,300
2023/05/17 1,880 1,880 1,844 1,866 23,400
2023/05/16 1,863 1,884 1,854 1,884 42,300
2023/05/15 1,832 1,855 1,832 1,854 29,600
2023/05/12 1,823 1,833 1,822 1,831 21,500
2023/05/11 1,816 1,826 1,806 1,809 26,900
2023/05/10 1,848 1,848 1,799 1,816 53,000
2023/05/09 1,821 1,839 1,804 1,831 34,600
2023/05/08 1,773 1,821 1,773 1,821 67,500
2023/05/02 1,786 1,788 1,757 1,769 24,300
2023/05/01 1,750 1,781 1,750 1,779 33,500
2023/04/28 1,745 1,749 1,735 1,749 52,100
2023/04/27 1,710 1,728 1,706 1,715 27,700
2023/04/26 1,732 1,736 1,712 1,721 29,900
2023/04/25 1,715 1,749 1,715 1,744 42,200
2023/04/24 1,726 1,726 1,707 1,712 14,900
2023/04/21 1,699 1,736 1,699 1,713 44,500
2023/04/20 1,685 1,695 1,682 1,692 22,700
2023/04/19 1,710 1,710 1,687 1,697 33,100
2023/04/18 1,700 1,727 1,699 1,725 44,300
2023/04/17 1,692 1,699 1,679 1,694 24,300
2023/04/14 1,673 1,696 1,669 1,692 27,600
2023/04/13 1,677 1,683 1,672 1,675 15,800
2023/04/12 1,660 1,691 1,653 1,677 34,800
2023/04/11 1,648 1,662 1,636 1,659 44,400
2023/04/10 1,649 1,649 1,631 1,640 22,500
2023/04/07 1,621 1,640 1,621 1,638 28,500
2023/04/06 1,639 1,639 1,620 1,626 32,900
2023/04/05 1,698 1,698 1,648 1,650 35,400
2023/04/04 1,718 1,718 1,697 1,705 49,500
2023/04/03 1,713 1,719 1,698 1,715 28,400
2023/03/31 1,697 1,702 1,688 1,691 35,300
2023/03/30 1,695 1,699 1,681 1,686 42,400
2023/03/29 1,695 1,720 1,683 1,716 65,100
2023/03/28 1,695 1,695 1,674 1,675 30,000
2023/03/27 1,684 1,687 1,670 1,679 39,100
2023/03/24 1,657 1,677 1,652 1,671 26,300
2023/03/23 1,662 1,664 1,639 1,662 33,100
2023/03/22 1,645 1,672 1,644 1,662 43,300
2023/03/20 1,629 1,635 1,615 1,622 43,600
2023/03/17 1,622 1,631 1,616 1,630 39,100
2023/03/16 1,598 1,619 1,596 1,610 51,500
2023/03/15 1,620 1,630 1,617 1,622 42,100
2023/03/14 1,616 1,622 1,597 1,617 73,200
2023/03/13 1,651 1,667 1,622 1,642 65,000
2023/03/10 1,707 1,707 1,675 1,675 74,000
2023/03/09 1,722 1,736 1,708 1,727 74,900
2023/03/08 1,707 1,724 1,700 1,720 41,600
2023/03/07 1,704 1,719 1,702 1,708 32,100
2023/03/06 1,704 1,709 1,691 1,704 39,400
2023/03/03 1,671 1,696 1,670 1,691 65,200
2023/03/02 1,660 1,689 1,660 1,673 49,500
2023/03/01 1,641 1,661 1,641 1,661 52,100
2023/02/28 1,667 1,670 1,644 1,649 32,000
2023/02/27 1,644 1,668 1,644 1,667 34,600
2023/02/24 1,653 1,674 1,644 1,660 104,400
2023/02/22 1,634 1,654 1,634 1,641 76,700
2023/02/21 1,645 1,657 1,634 1,647 44,700
2023/02/20 1,672 1,673 1,656 1,656 30,600
2023/02/17 1,700 1,702 1,672 1,675 25,200
2023/02/16 1,731 1,739 1,704 1,719 35,500
2023/02/15 1,740 1,740 1,712 1,724 28,500
2023/02/14 1,721 1,739 1,718 1,729 32,000
2023/02/13 1,700 1,712 1,690 1,703 22,900
2023/02/10 1,702 1,732 1,700 1,721 47,700
2023/02/09 1,689 1,732 1,688 1,731 87,700
2023/02/08 1,708 1,724 1,665 1,689 71,100
2023/02/07 1,715 1,718 1,706 1,718 21,600
2023/02/06 1,717 1,724 1,708 1,712 43,300
2023/02/03 1,710 1,724 1,685 1,694 52,600
2023/02/02 1,715 1,730 1,715 1,726 59,100
2023/02/01 1,722 1,725 1,710 1,718 64,900
2023/01/31 1,700 1,724 1,697 1,717 108,800
2023/01/30 1,688 1,707 1,683 1,702 75,900
2023/01/27 1,697 1,697 1,680 1,688 35,400
2023/01/26 1,689 1,698 1,674 1,694 38,300
2023/01/25 1,678 1,698 1,671 1,692 57,000
2023/01/24 1,660 1,679 1,655 1,677 63,900
2023/01/23 1,632 1,649 1,627 1,647 39,000
2023/01/20 1,625 1,639 1,618 1,624 35,200
2023/01/19 1,625 1,628 1,610 1,622 50,900
2023/01/18 1,609 1,629 1,594 1,621 72,500
2023/01/17 1,579 1,602 1,579 1,601 49,400
2023/01/16 1,562 1,588 1,560 1,579 38,800
2023/01/13 1,554 1,578 1,547 1,563 51,600
2023/01/12 1,553 1,562 1,550 1,557 31,800
2023/01/11 1,541 1,565 1,541 1,553 43,000
2023/01/10 1,563 1,565 1,525 1,526 56,600
2023/01/06 1,551 1,557 1,538 1,551 48,800
2023/01/05 1,540 1,561 1,537 1,552 55,300
2023/01/04 1,590 1,590 1,534 1,536 59,700

このページの先頭へ