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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,750 | 3,785 | 3,725 | 3,740 | 55,500 |
| 2025/06/12 | 3,745 | 3,760 | 3,720 | 3,755 | 37,200 |
| 2025/06/11 | 3,760 | 3,800 | 3,725 | 3,755 | 46,900 |
| 2025/06/10 | 3,830 | 3,855 | 3,735 | 3,760 | 68,500 |
| 2025/06/09 | 3,850 | 3,860 | 3,795 | 3,815 | 50,200 |
| 2025/06/06 | 3,800 | 3,845 | 3,775 | 3,820 | 73,000 |
| 2025/06/05 | 3,750 | 3,830 | 3,710 | 3,790 | 89,900 |
| 2025/06/04 | 3,715 | 3,735 | 3,695 | 3,730 | 58,900 |
| 2025/06/03 | 3,750 | 3,750 | 3,685 | 3,695 | 53,900 |
| 2025/06/02 | 3,700 | 3,730 | 3,655 | 3,710 | 91,400 |
| 2025/05/30 | 3,655 | 3,700 | 3,630 | 3,685 | 71,000 |
| 2025/05/29 | 3,690 | 3,730 | 3,660 | 3,705 | 73,500 |
| 2025/05/28 | 3,705 | 3,720 | 3,650 | 3,660 | 56,600 |
| 2025/05/27 | 3,655 | 3,720 | 3,630 | 3,690 | 76,900 |
| 2025/05/26 | 3,600 | 3,650 | 3,555 | 3,650 | 82,600 |
| 2025/05/23 | 3,570 | 3,605 | 3,540 | 3,590 | 117,300 |
| 2025/05/22 | 3,500 | 3,570 | 3,485 | 3,530 | 51,900 |
| 2025/05/21 | 3,550 | 3,565 | 3,510 | 3,540 | 51,300 |
| 2025/05/20 | 3,545 | 3,580 | 3,505 | 3,540 | 79,900 |
| 2025/05/19 | 3,490 | 3,560 | 3,460 | 3,560 | 81,200 |
| 2025/05/16 | 3,500 | 3,590 | 3,455 | 3,530 | 75,700 |
| 2025/05/15 | 3,555 | 3,555 | 3,405 | 3,500 | 215,800 |
| 2025/05/14 | 3,510 | 3,590 | 3,470 | 3,585 | 165,300 |
| 2025/05/13 | 3,580 | 3,610 | 3,370 | 3,475 | 311,700 |
| 2025/05/12 | 3,515 | 3,685 | 3,450 | 3,645 | 271,300 |
| 2025/05/09 | 3,485 | 3,575 | 3,450 | 3,515 | 203,300 |
| 2025/05/08 | 3,405 | 3,500 | 3,385 | 3,480 | 185,800 |
| 2025/05/07 | 3,315 | 3,370 | 3,275 | 3,335 | 85,100 |
| 2025/05/02 | 3,300 | 3,335 | 3,270 | 3,335 | 58,500 |
| 2025/05/01 | 3,335 | 3,350 | 3,285 | 3,310 | 42,400 |
| 2025/04/30 | 3,285 | 3,335 | 3,280 | 3,335 | 66,600 |
| 2025/04/28 | 3,205 | 3,280 | 3,205 | 3,265 | 58,600 |
| 2025/04/25 | 3,235 | 3,235 | 3,170 | 3,200 | 39,000 |
| 2025/04/24 | 3,310 | 3,310 | 3,195 | 3,200 | 59,300 |
| 2025/04/23 | 3,355 | 3,375 | 3,310 | 3,310 | 50,600 |
| 2025/04/22 | 3,260 | 3,320 | 3,260 | 3,300 | 50,400 |
| 2025/04/21 | 3,255 | 3,305 | 3,250 | 3,260 | 46,300 |
| 2025/04/18 | 3,225 | 3,280 | 3,195 | 3,280 | 40,300 |
| 2025/04/17 | 3,165 | 3,185 | 3,155 | 3,185 | 38,600 |
| 2025/04/16 | 3,105 | 3,150 | 3,105 | 3,140 | 48,000 |
| 2025/04/15 | 3,100 | 3,170 | 3,100 | 3,110 | 54,200 |
| 2025/04/14 | 3,095 | 3,100 | 3,030 | 3,045 | 42,700 |
| 2025/04/11 | 3,080 | 3,095 | 2,993 | 3,030 | 88,400 |
| 2025/04/10 | 3,170 | 3,170 | 3,065 | 3,145 | 93,200 |
| 2025/04/09 | 2,927 | 3,010 | 2,891 | 2,979 | 74,400 |
| 2025/04/08 | 2,924 | 3,025 | 2,910 | 2,977 | 79,900 |
| 2025/04/07 | 2,765 | 2,966 | 2,723 | 2,874 | 113,500 |
| 2025/04/04 | 3,080 | 3,110 | 2,978 | 3,030 | 91,300 |
| 2025/04/03 | 3,075 | 3,145 | 3,065 | 3,135 | 92,100 |
| 2025/04/02 | 3,185 | 3,225 | 3,165 | 3,210 | 67,200 |
| 2025/04/01 | 3,200 | 3,220 | 3,155 | 3,160 | 70,500 |
| 2025/03/31 | 3,285 | 3,285 | 3,185 | 3,200 | 64,900 |
| 2025/03/28 | 3,295 | 3,315 | 3,280 | 3,315 | 65,500 |
| 2025/03/27 | 3,350 | 3,365 | 3,300 | 3,345 | 84,200 |
| 2025/03/26 | 3,350 | 3,370 | 3,295 | 3,345 | 75,500 |
| 2025/03/25 | 3,290 | 3,320 | 3,270 | 3,305 | 33,000 |
| 2025/03/24 | 3,315 | 3,315 | 3,240 | 3,265 | 38,000 |
| 2025/03/21 | 3,300 | 3,320 | 3,270 | 3,280 | 38,800 |
| 2025/03/19 | 3,285 | 3,320 | 3,285 | 3,305 | 28,300 |
| 2025/03/18 | 3,260 | 3,335 | 3,260 | 3,285 | 56,600 |
| 2025/03/17 | 3,260 | 3,295 | 3,255 | 3,270 | 36,100 |
| 2025/03/14 | 3,225 | 3,265 | 3,205 | 3,260 | 65,900 |
| 2025/03/13 | 3,220 | 3,290 | 3,185 | 3,225 | 75,700 |
| 2025/03/12 | 3,080 | 3,255 | 3,080 | 3,230 | 147,300 |
| 2025/03/11 | 3,035 | 3,065 | 2,984 | 3,050 | 130,000 |
| 2025/03/10 | 3,115 | 3,150 | 3,100 | 3,105 | 58,300 |
| 2025/03/07 | 3,160 | 3,160 | 3,105 | 3,150 | 65,900 |
| 2025/03/06 | 3,210 | 3,235 | 3,170 | 3,175 | 74,500 |
| 2025/03/05 | 3,230 | 3,255 | 3,175 | 3,225 | 84,500 |
| 2025/03/04 | 3,235 | 3,290 | 3,165 | 3,175 | 133,400 |
| 2025/03/03 | 3,225 | 3,315 | 3,185 | 3,250 | 175,200 |
| 2025/02/28 | 3,025 | 3,275 | 3,020 | 3,210 | 375,400 |
| 2025/02/27 | 2,982 | 3,025 | 2,979 | 3,025 | 26,300 |
| 2025/02/26 | 3,040 | 3,065 | 2,972 | 2,981 | 78,800 |
| 2025/02/25 | 3,000 | 3,060 | 2,981 | 3,055 | 54,300 |
| 2025/02/21 | 3,025 | 3,035 | 3,005 | 3,025 | 31,700 |
| 2025/02/20 | 3,020 | 3,065 | 3,005 | 3,025 | 65,100 |
| 2025/02/19 | 3,040 | 3,080 | 3,030 | 3,055 | 45,200 |
| 2025/02/18 | 3,045 | 3,045 | 3,005 | 3,040 | 35,400 |
| 2025/02/17 | 3,075 | 3,085 | 3,045 | 3,045 | 47,700 |
| 2025/02/14 | 3,125 | 3,140 | 3,070 | 3,090 | 38,200 |
| 2025/02/13 | 3,075 | 3,110 | 3,020 | 3,100 | 59,300 |
| 2025/02/12 | 3,205 | 3,260 | 3,050 | 3,080 | 200,000 |
| 2025/02/10 | 3,190 | 3,235 | 3,050 | 3,145 | 276,700 |
| 2025/02/07 | 3,115 | 3,145 | 3,090 | 3,120 | 60,100 |
| 2025/02/06 | 3,050 | 3,140 | 3,050 | 3,110 | 91,100 |
| 2025/02/05 | 3,010 | 3,030 | 2,991 | 3,025 | 68,300 |
| 2025/02/04 | 3,075 | 3,075 | 2,971 | 2,979 | 75,800 |
| 2025/02/03 | 3,075 | 3,095 | 3,005 | 3,005 | 88,600 |
| 2025/01/31 | 3,120 | 3,135 | 3,085 | 3,095 | 33,000 |
| 2025/01/30 | 3,080 | 3,150 | 3,080 | 3,130 | 82,000 |
| 2025/01/29 | 3,100 | 3,120 | 3,075 | 3,105 | 57,300 |
| 2025/01/28 | 3,055 | 3,115 | 3,035 | 3,100 | 60,700 |
| 2025/01/27 | 3,145 | 3,170 | 3,070 | 3,075 | 64,900 |
| 2025/01/24 | 3,195 | 3,200 | 3,115 | 3,115 | 103,100 |
| 2025/01/23 | 3,145 | 3,200 | 3,125 | 3,170 | 135,900 |
| 2025/01/22 | 3,095 | 3,120 | 3,045 | 3,105 | 58,400 |
| 2025/01/21 | 3,060 | 3,080 | 3,035 | 3,070 | 36,100 |
| 2025/01/20 | 3,080 | 3,080 | 3,030 | 3,055 | 54,200 |
| 2025/01/17 | 3,035 | 3,050 | 3,005 | 3,050 | 68,400 |
| 2025/01/16 | 3,060 | 3,065 | 3,005 | 3,050 | 73,300 |
| 2025/01/15 | 3,070 | 3,075 | 2,998 | 3,050 | 86,000 |
| 2025/01/14 | 3,055 | 3,090 | 3,030 | 3,065 | 107,800 |
| 2025/01/10 | 3,040 | 3,050 | 2,992 | 3,045 | 60,500 |
| 2025/01/09 | 3,050 | 3,065 | 3,020 | 3,030 | 79,600 |
| 2025/01/08 | 3,080 | 3,080 | 3,040 | 3,070 | 100,000 |
| 2025/01/07 | 3,175 | 3,175 | 3,105 | 3,120 | 91,500 |
| 2025/01/06 | 3,325 | 3,335 | 3,175 | 3,175 | 105,800 |